ＷｉｓｄｏｍＴｒｅｅ 銅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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 6,326 | 6,326 | 6,125 | 6,130 | -196 | -3.1% | 8,020 |
| 2024/04/22 | 6,480 | 6,480 | 6,242 | 6,326 | +175 | +2.8% | 7,850 |
| 2024/04/19 | 6,136 | 6,189 | 6,109 | 6,151 | +101 | +1.7% | 8,140 |
| 2024/04/18 | 6,011 | 6,050 | 5,974 | 6,050 | +94 | +1.6% | 7,340 |
| 2024/04/17 | 6,030 | 6,030 | 5,945 | 5,956 | -70 | -1.2% | 5,670 |
| 2024/04/16 | 6,085 | 6,085 | 6,000 | 6,026 | +72 | +1.2% | 11,700 |
| 2024/04/15 | 5,970 | 6,026 | 5,889 | 5,954 | +65 | +1.1% | 7,950 |
| 2024/04/12 | 5,854 | 5,899 | 5,830 | 5,889 | +27 | +0.5% | 5,110 |
| 2024/04/11 | 5,940 | 5,940 | 5,835 | 5,862 | +7 | +0.1% | 3,520 |
| 2024/04/10 | 5,848 | 5,943 | 5,792 | 5,855 | +22 | +0.4% | 10,140 |
| 2024/04/09 | 5,801 | 5,838 | 5,801 | 5,833 | +102 | +1.8% | 8,970 |
| 2024/04/08 | 5,892 | 5,892 | 5,670 | 5,731 | +39 | +0.7% | 3,290 |
| 2024/04/05 | 5,719 | 5,719 | 5,633 | 5,692 | -51 | -0.9% | 5,600 |
| 2024/04/04 | 5,701 | 5,759 | 5,701 | 5,743 | +163 | +2.9% | 5,220 |
| 2024/04/03 | 5,536 | 5,580 | 5,519 | 5,580 | +80 | +1.5% | 2,170 |
| 2024/04/02 | 5,494 | 5,504 | 5,486 | 5,500 | +8 | +0.1% | 890 |
| 2024/04/01 | 5,436 | 5,495 | 5,433 | 5,492 | +56 | +1% | 880 |
| 2024/03/29 | 5,548 | 5,548 | 5,430 | 5,436 | -12 | -0.2% | 950 |
| 2024/03/28 | 5,378 | 5,461 | 5,378 | 5,448 | +31 | +0.6% | 240 |
| 2024/03/27 | 5,400 | 5,433 | 5,377 | 5,417 | +17 | +0.3% | 1,290 |
| 2024/03/26 | 5,480 | 5,480 | 5,400 | 5,400 | -56 | -1% | 600 |
| 2024/03/25 | 5,412 | 5,545 | 5,360 | 5,456 | +11 | +0.2% | 1,050 |
| 2024/03/22 | 5,519 | 5,519 | 5,435 | 5,445 | -105 | -1.9% | 2,860 |
| 2024/03/21 | 5,531 | 5,550 | 5,500 | 5,550 | +47 | +0.9% | 3,040 |
| 2024/03/19 | 5,553 | 5,553 | 5,477 | 5,503 | +24 | +0.4% | 2,780 |
| 2024/03/18 | 5,484 | 5,576 | 5,467 | 5,479 | +33 | +0.6% | 5,460 |
| 2024/03/15 | 5,349 | 5,446 | 5,349 | 5,446 | +121 | +2.3% | 2,090 |
| 2024/03/14 | 5,340 | 5,370 | 5,320 | 5,325 | +135 | +2.6% | 2,320 |
| 2024/03/13 | 5,170 | 5,190 | 5,160 | 5,190 | +33 | +0.6% | 830 |
| 2024/03/12 | 5,113 | 5,158 | 5,113 | 5,157 | +56 | +1.1% | 330 |
| 2024/03/11 | 5,109 | 5,156 | 5,086 | 5,101 | -64 | -1.2% | 830 |
| 2024/03/08 | 5,189 | 5,189 | 5,157 | 5,165 | +25 | +0.5% | 740 |
| 2024/03/07 | 5,145 | 5,157 | 5,140 | 5,140 | -21 | -0.4% | 530 |
| 2024/03/06 | 5,196 | 5,196 | 5,132 | 5,161 | -11 | -0.2% | 400 |
| 2024/03/05 | 5,169 | 5,195 | 5,163 | 5,172 | +6 | +0.1% | 600 |
| 2024/03/04 | 5,153 | 5,172 | 5,150 | 5,166 | +16 | +0.3% | 1,230 |
| 2024/03/01 | 5,149 | 5,169 | 5,143 | 5,150 | +14 | +0.3% | 260 |
| 2024/02/29 | 5,193 | 5,193 | 5,136 | 5,136 | -24 | -0.5% | 240 |
| 2024/02/28 | 5,168 | 5,168 | 5,150 | 5,160 | -10 | -0.2% | 220 |
| 2024/02/27 | 5,137 | 5,170 | 5,136 | 5,170 | -22 | -0.4% | 950 |
| 2024/02/26 | 5,215 | 5,215 | 5,187 | 5,192 | -1 | ±0% | 1,240 |
| 2024/02/22 | 5,210 | 5,230 | 5,192 | 5,193 | +9 | +0.2% | 1,910 |
| 2024/02/21 | 5,142 | 5,184 | 5,142 | 5,184 | +81 | +1.6% | 1,750 |
| 2024/02/20 | 5,106 | 5,120 | 5,100 | 5,103 | -3 | -0.1% | 1,550 |
| 2024/02/19 | 5,105 | 5,119 | 5,096 | 5,106 | +46 | +0.9% | 2,050 |
| 2024/02/16 | 5,027 | 5,060 | 5,027 | 5,060 | +78 | +1.6% | 2,140 |
| 2024/02/15 | 4,978 | 4,990 | 4,970 | 4,982 | +4 | +0.1% | 370 |
| 2024/02/14 | 4,999 | 4,999 | 4,973 | 4,978 | -22 | -0.4% | 660 |
| 2024/02/13 | 4,964 | 5,014 | 4,964 | 5,000 | +47 | +0.9% | 1,270 |
| 2024/02/09 | 4,954 | 4,979 | 4,947 | 4,953 | -35 | -0.7% | 1,920 |
251～
300
件表示中 / 1740件
類似銘柄と比較する
現在ご覧いただいている「銅ＥＴＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
