ＷｉｓｄｏｍＴｒｅｅ アルミニウム上場投資信託の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 545 | 546.9 | 540.1 | 542 | -9.5 | -1.7% | 4,100 |
| 2024/06/04 | 547.2 | 553 | 547.2 | 551.5 | +1.2 | +0.2% | 9,400 |
| 2024/06/03 | 550.4 | 552.1 | 546.4 | 550.3 | -6.2 | -1.1% | 7,500 |
| 2024/05/31 | 561.8 | 561.8 | 554.1 | 556.5 | -9.6 | -1.7% | 6,400 |
| 2024/05/30 | 570.2 | 579.4 | 566.1 | 566.1 | -1.1 | -0.2% | 14,500 |
| 2024/05/29 | 574.9 | 575 | 562.5 | 567.2 | +8.2 | +1.5% | 20,400 |
| 2024/05/28 | 552.5 | 559.9 | 550.5 | 559 | +9 | +1.6% | 7,400 |
| 2024/05/27 | 546.4 | 550.7 | 546.4 | 550 | +5.7 | +1% | 3,000 |
| 2024/05/24 | 529 | 544.3 | 529 | 544.3 | +8.2 | +1.5% | 5,800 |
| 2024/05/23 | 541.5 | 545.1 | 536.1 | 536.1 | -30 | -5.3% | 12,700 |
| 2024/05/22 | 557.5 | 566.1 | 557.5 | 566.1 | +25.3 | +4.7% | 17,700 |
| 2024/05/21 | 542.8 | 546.5 | 530.7 | 540.8 | -2 | -0.4% | 9,100 |
| 2024/05/20 | 535 | 542.8 | 535 | 542.8 | +7.9 | +1.5% | 11,300 |
| 2024/05/17 | 531 | 534.9 | 530 | 534.9 | +6.1 | +1.2% | 2,500 |
| 2024/05/16 | 530.9 | 532 | 527.3 | 528.8 | +2.9 | +0.6% | 2,200 |
| 2024/05/15 | 526.1 | 527.6 | 523 | 525.9 | +1.1 | +0.2% | 2,500 |
| 2024/05/14 | 522.9 | 525.1 | 522.9 | 524.8 | +8.2 | +1.6% | 4,900 |
| 2024/05/13 | 521.7 | 521.7 | 513.8 | 516.6 | -10.6 | -2% | 2,000 |
| 2024/05/10 | 522 | 527.2 | 522 | 527.2 | +7.5 | +1.4% | 6,800 |
| 2024/05/09 | 520 | 521.9 | 519.3 | 519.7 | -0.9 | -0.2% | 1,700 |
| 2024/05/08 | 521.9 | 521.9 | 519.1 | 520.6 | -4.3 | -0.8% | 2,600 |
| 2024/05/07 | 521.2 | 525.2 | 516.1 | 524.9 | -5 | -0.9% | 5,400 |
| 2024/05/02 | 538.5 | 538.5 | 526.5 | 529.9 | -8.8 | -1.6% | 3,100 |
| 2024/05/01 | 533.1 | 539.6 | 533 | 538.7 | +5.3 | +1% | 9,300 |
| 2024/04/30 | 534.2 | 535.5 | 531.4 | 533.4 | +3.5 | +0.7% | 8,000 |
| 2024/04/26 | 525.2 | 529.9 | 523.7 | 529.9 | -0.3 | -0.1% | 6,000 |
| 2024/04/25 | 530.2 | 532 | 525.3 | 530.2 | -1.1 | -0.2% | 24,800 |
| 2024/04/24 | 525.6 | 531.3 | 520.8 | 531.3 | -4.3 | -0.8% | 23,400 |
| 2024/04/23 | 544.4 | 544.8 | 534.7 | 535.6 | -8.9 | -1.6% | 22,300 |
| 2024/04/22 | 545 | 549.8 | 541.5 | 544.5 | +8.3 | +1.5% | 24,300 |
| 2024/04/19 | 533.4 | 539.9 | 530.4 | 536.2 | +8.6 | +1.6% | 20,100 |
| 2024/04/18 | 522.8 | 527.6 | 520.1 | 527.6 | +7.6 | +1.5% | 28,700 |
| 2024/04/17 | 522.3 | 523.3 | 519.5 | 520 | +3.2 | +0.6% | 6,400 |
| 2024/04/16 | 522.3 | 522.3 | 509.6 | 516.8 | -17.8 | -3.3% | 21,200 |
| 2024/04/15 | 504 | 549.8 | 504 | 534.6 | +33.1 | +6.6% | 64,900 |
| 2024/04/12 | 498.4 | 501.5 | 495.7 | 501.5 | +3.6 | +0.7% | 6,700 |
| 2024/04/11 | 495.7 | 498 | 495.1 | 497.9 | +3.4 | +0.7% | 8,900 |
| 2024/04/10 | 492.9 | 494.5 | 491 | 494.5 | +1.8 | +0.4% | 10,700 |
| 2024/04/09 | 488.3 | 498.8 | 488.3 | 492.7 | +4.6 | +0.9% | 11,600 |
| 2024/04/08 | 486.1 | 493 | 486.1 | 488.1 | +2.1 | +0.4% | 15,500 |
| 2024/04/05 | 498.7 | 498.7 | 478.1 | 486 | -8.1 | -1.6% | 9,200 |
| 2024/04/04 | 493 | 495.9 | 485 | 494.1 | +17.1 | +3.6% | 4,600 |
| 2024/04/03 | 475.4 | 478.1 | 472.3 | 477 | +9.2 | +2% | 9,000 |
| 2024/04/02 | 468.6 | 471.4 | 467.8 | 467.8 | -3.1 | -0.7% | 8,800 |
| 2024/04/01 | 463.7 | 470.9 | 463.7 | 470.9 | +7.3 | +1.6% | 6,900 |
| 2024/03/29 | 466 | 466 | 449.8 | 463.6 | +1.6 | +0.3% | 2,500 |
| 2024/03/28 | 458.5 | 462 | 458.5 | 462 | +3.5 | +0.8% | 700 |
| 2024/03/27 | 462.9 | 462.9 | 458.5 | 458.5 | -4.7 | -1% | 1,400 |
| 2024/03/26 | 466.8 | 466.8 | 463.2 | 463.2 | -2.1 | -0.5% | 3,600 |
| 2024/03/25 | 457 | 467 | 451 | 465.3 | +8.8 | +1.9% | 3,700 |
251～
300
件表示中 / 1768件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
