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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 405.5 | 409.8 | 405.5 | 408.5 | -2.1 | -0.5% | 1,200 |
| 2023/12/13 | 408.5 | 410.6 | 408.3 | 410.6 | -1.2 | -0.3% | 1,100 |
| 2023/12/12 | 413.5 | 413.6 | 411.8 | 411.8 | -2.1 | -0.5% | 6,400 |
| 2023/12/11 | 415.3 | 415.3 | 411.6 | 413.9 | +1.9 | +0.5% | 1,900 |
| 2023/12/08 | 413.6 | 414.7 | 409.6 | 412 | -10.5 | -2.5% | 5,200 |
| 2023/12/07 | 423.9 | 423.9 | 422.5 | 422.5 | -6.1 | -1.4% | 1,300 |
| 2023/12/06 | 425 | 428.6 | 424.5 | 428.6 | +3.4 | +0.8% | 1,400 |
| 2023/12/05 | 430.9 | 430.9 | 425.2 | 425.2 | -7 | -1.6% | 3,100 |
| 2023/12/04 | 435.6 | 435.6 | 431.1 | 432.2 | -3.4 | -0.8% | 500 |
| 2023/12/01 | 447.6 | 447.6 | 434 | 435.6 | +4 | +0.9% | 400 |
| 2023/11/30 | 435 | 435.1 | 431.6 | 431.6 | -3.4 | -0.8% | 2,800 |
| 2023/11/29 | 437.7 | 437.9 | 435 | 435 | -3 | -0.7% | 2,400 |
| 2023/11/28 | 430 | 438 | 430 | 438 | -7 | -1.6% | 4,400 |
| 2023/11/27 | 443.5 | 445.5 | 440.8 | 445 | +1.5 | +0.3% | 1,900 |
| 2023/11/24 | 443.6 | 443.6 | 443.5 | 443.5 | - | - | 300 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 441.9 | 442.6 | 440.9 | 440.9 | -1 | -0.2% | 600 |
| 2023/11/20 | 443.1 | 444.1 | 440.9 | 441.9 | -5.1 | -1.1% | 4,700 |
| 2023/11/17 | 445.8 | 447 | 442.3 | 447 | -0.4 | -0.1% | 500 |
| 2023/11/16 | 450.7 | 450.7 | 447.1 | 447.4 | +1.7 | +0.4% | 2,200 |
| 2023/11/15 | 449.6 | 449.6 | 445.7 | 445.7 | -2.4 | -0.5% | 2,700 |
| 2023/11/14 | 446.5 | 450 | 446.5 | 448.1 | +1.7 | +0.4% | 3,900 |
| 2023/11/13 | 451.8 | 451.8 | 445.8 | 446.4 | -6.1 | -1.3% | 3,200 |
| 2023/11/10 | 452.9 | 452.9 | 452.5 | 452.5 | -1 | -0.2% | 300 |
| 2023/11/09 | 452.6 | 453.5 | 452.6 | 453.5 | -0.1 | ±0% | 900 |
| 2023/11/08 | 456.2 | 457 | 453.2 | 453.6 | +1.2 | +0.3% | 2,400 |
| 2023/11/07 | 456.6 | 456.6 | 452.4 | 452.4 | +1.3 | +0.3% | 2,500 |
| 2023/11/06 | 448.6 | 451.3 | 446 | 451.1 | -2 | -0.4% | 16,300 |
| 2023/11/02 | 453.4 | 453.4 | 449.3 | 453.1 | -3.8 | -0.8% | 3,700 |
| 2023/11/01 | 457.5 | 457.5 | 452.4 | 456.9 | +4.9 | +1.1% | 8,100 |
| 2023/10/31 | 448.3 | 454.1 | 448.3 | 452 | +7.1 | +1.6% | 5,600 |
| 2023/10/30 | 448.8 | 448.8 | 443.7 | 444.9 | +1.9 | +0.4% | 3,100 |
| 2023/10/27 | 443.5 | 443.7 | 442.1 | 443 | -3 | -0.7% | 6,600 |
| 2023/10/26 | 447.1 | 449.4 | 445 | 446 | +1.5 | +0.3% | 8,100 |
| 2023/10/25 | 443.2 | 444.9 | 441.1 | 444.5 | +11.7 | +2.7% | 10,800 |
| 2023/10/24 | 432.7 | 437.8 | 432.7 | 432.8 | -4.7 | -1.1% | 800 |
| 2023/10/23 | 438 | 438 | 437.5 | 437.5 | -0.5 | -0.1% | 300 |
| 2023/10/20 | 436.6 | 438 | 436.6 | 438 | +0.1 | ±0% | 500 |
| 2023/10/19 | 435.8 | 437.9 | 435.2 | 437.9 | +2.5 | +0.6% | 4,100 |
| 2023/10/18 | 439.1 | 439.1 | 435.1 | 435.4 | +4.3 | +1% | 15,500 |
| 2023/10/17 | 435.7 | 439.2 | 430.3 | 431.1 | -9.7 | -2.2% | 7,600 |
| 2023/10/16 | 440.8 | 440.8 | 440.8 | 440.8 | +3.5 | +0.8% | 300 |
| 2023/10/13 | 437.3 | 437.3 | 437.3 | 437.3 | ±0 | ±0% | 100 |
| 2023/10/12 | 436.9 | 437.3 | 436.9 | 437.3 | -3.6 | -0.8% | 400 |
| 2023/10/11 | 440.9 | 440.9 | 435.8 | 440.9 | -4 | -0.9% | 1,400 |
| 2023/10/10 | 444 | 444.9 | 442.4 | 444.9 | +0.2 | ±0% | 2,400 |
| 2023/10/06 | 439.7 | 444.7 | 439.7 | 444.7 | -3 | -0.7% | 500 |
| 2023/10/05 | 440.8 | 447.7 | 438.2 | 447.7 | -0.2 | ±0% | 2,200 |
| 2023/10/04 | 455.3 | 455.3 | 447.9 | 447.9 | -8.7 | -1.9% | 2,300 |
| 2023/10/03 | 458.2 | 466 | 456.6 | 456.6 | -11.4 | -2.4% | 6,700 |
401～
450
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
