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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 442.7 | 443 | 440.5 | 441 | +4.1 | +0.9% | 3,400 |
| 2024/02/29 | 440.6 | 440.6 | 435.4 | 436.9 | +1.2 | +0.3% | 3,600 |
| 2024/02/28 | 435.7 | 437.7 | 435.7 | 435.7 | +0.1 | ±0% | 7,100 |
| 2024/02/27 | 436.3 | 437.3 | 435 | 435.6 | -3.3 | -0.8% | 3,400 |
| 2024/02/26 | 436.7 | 438.9 | 432.7 | 438.9 | -4.5 | -1% | 12,400 |
| 2024/02/22 | 441.8 | 443.7 | 440.5 | 443.4 | -6.3 | -1.4% | 6,800 |
| 2024/02/21 | 434.2 | 450.2 | 434.2 | 449.7 | +12.5 | +2.9% | 88,100 |
| 2024/02/20 | 438.5 | 439.7 | 432.7 | 437.2 | -4.2 | -1% | 5,500 |
| 2024/02/19 | 442.9 | 442.9 | 439.8 | 441.4 | -0.8 | -0.2% | 3,400 |
| 2024/02/16 | 444.4 | 444.4 | 439.5 | 442.2 | -2.2 | -0.5% | 4,300 |
| 2024/02/15 | 441.8 | 447 | 441.8 | 444.4 | +3.5 | +0.8% | 3,200 |
| 2024/02/14 | 442.7 | 442.7 | 440.9 | 440.9 | -1.8 | -0.4% | 1,200 |
| 2024/02/13 | 441.8 | 447 | 439.7 | 442.7 | +3.4 | +0.8% | 6,300 |
| 2024/02/09 | 438.3 | 440 | 438.3 | 439.3 | +1.1 | +0.3% | 600 |
| 2024/02/08 | 436 | 439.9 | 435.3 | 438.2 | +3 | +0.7% | 6,800 |
| 2024/02/07 | 435.2 | 435.2 | 435.2 | 435.2 | -2.8 | -0.6% | 800 |
| 2024/02/06 | 431.8 | 438 | 431.8 | 438 | +0.1 | ±0% | 500 |
| 2024/02/05 | 436 | 441.9 | 434.5 | 437.9 | +1.9 | +0.4% | 1,700 |
| 2024/02/02 | 436 | 437.4 | 435.2 | 436 | -5.5 | -1.2% | 1,900 |
| 2024/02/01 | 442.4 | 444.3 | 441.5 | 441.5 | -0.9 | -0.2% | 1,700 |
| 2024/01/31 | 443.2 | 444.5 | 442.4 | 442.4 | +2.4 | +0.5% | 900 |
| 2024/01/30 | 444.5 | 444.5 | 440 | 440 | -1 | -0.2% | 2,000 |
| 2024/01/29 | 445 | 446.7 | 441 | 441 | +1.5 | +0.3% | 28,500 |
| 2024/01/26 | 437.4 | 439.5 | 437.2 | 439.5 | +5.4 | +1.2% | 2,800 |
| 2024/01/25 | 438 | 438 | 433 | 434.1 | -2.9 | -0.7% | 2,300 |
| 2024/01/24 | 435.8 | 439.9 | 435.8 | 437 | +12.3 | +2.9% | 2,600 |
| 2024/01/23 | 425 | 425 | 424 | 424.7 | -2.8 | -0.7% | 2,300 |
| 2024/01/22 | 427.6 | 427.6 | 424.3 | 427.5 | -0.1 | ±0% | 2,100 |
| 2024/01/19 | 426.5 | 427.6 | 425.3 | 427.6 | +2.5 | +0.6% | 400 |
| 2024/01/18 | 425 | 426 | 425 | 425.1 | -3.4 | -0.8% | 700 |
| 2024/01/17 | 429.8 | 433.7 | 426 | 428.5 | +4.2 | +1% | 1,600 |
| 2024/01/16 | 424.3 | 424.3 | 424.3 | 424.3 | -1.5 | -0.4% | 5,100 |
| 2024/01/15 | 429.9 | 429.9 | 425.8 | 425.8 | -4.5 | -1% | 1,900 |
| 2024/01/12 | 431.5 | 431.8 | 430.3 | 430.3 | -2.5 | -0.6% | 3,700 |
| 2024/01/11 | 430.3 | 432.8 | 430.3 | 432.8 | +2.2 | +0.5% | 3,700 |
| 2024/01/10 | 434.5 | 434.5 | 429.7 | 430.6 | +3.6 | +0.8% | 7,300 |
| 2024/01/09 | 429.2 | 429.2 | 426.7 | 427 | -9 | -2.1% | 4,400 |
| 2024/01/05 | 435.9 | 439.1 | 435.8 | 436 | +0.3 | +0.1% | 3,100 |
| 2024/01/04 | 433 | 449.2 | 433 | 435.7 | -21.3 | -4.7% | 3,700 |
| 2023/12/29 | 452 | 457 | 440 | 457 | +10.9 | +2.4% | 3,200 |
| 2023/12/28 | 445.1 | 451.4 | 445 | 446.1 | +5.9 | +1.3% | 22,600 |
| 2023/12/27 | 440 | 444 | 437.2 | 440.2 | +3.7 | +0.8% | 3,800 |
| 2023/12/26 | 438.9 | 439.3 | 431.3 | 436.5 | -2.4 | -0.5% | 2,900 |
| 2023/12/25 | 427.3 | 439.8 | 419.3 | 438.9 | +13.2 | +3.1% | 8,600 |
| 2023/12/22 | 425 | 428 | 422.1 | 425.7 | +0.7 | +0.2% | 4,700 |
| 2023/12/21 | 430.7 | 430.7 | 425 | 425 | -5.7 | -1.3% | 2,000 |
| 2023/12/20 | 433.9 | 433.9 | 430.4 | 430.7 | -3.2 | -0.7% | 1,700 |
| 2023/12/19 | 433.8 | 433.9 | 430 | 433.9 | +7 | +1.6% | 2,500 |
| 2023/12/18 | 426.6 | 428.7 | 423 | 426.9 | +7.1 | +1.7% | 4,400 |
| 2023/12/15 | 420 | 421.2 | 417 | 419.8 | +11.3 | +2.8% | 9,700 |
351～
400
件表示中 / 1804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
