ＷｉｓｄｏｍＴｒｅｅ 小麦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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 204 | 205 | 155 | 174.9 | +5.4 | +3.2% | 13,104,400 |
| 2022/03/04 | 155.2 | 189.9 | 152.3 | 169.5 | +29.3 | +20.9% | 12,712,300 |
| 2022/03/03 | 136 | 145.5 | 130 | 140.2 | +16.7 | +13.5% | 5,153,900 |
| 2022/03/02 | 119.6 | 124.9 | 119.5 | 123.5 | +9.3 | +8.1% | 2,697,100 |
| 2022/03/01 | 111.6 | 114.9 | 111.4 | 114.2 | +5 | +4.6% | 1,453,100 |
| 2022/02/28 | 110.4 | 113.3 | 107 | 109.2 | -4.1 | -3.6% | 2,542,000 |
| 2022/02/25 | 111.1 | 115.8 | 108.6 | 113.3 | +1.3 | +1.2% | 3,814,100 |
| 2022/02/24 | 106 | 115.8 | 105 | 112 | +12.4 | +12.4% | 4,759,800 |
| 2022/02/22 | 99.1 | 100 | 97.8 | 99.6 | +1.8 | +1.8% | 1,390,600 |
| 2022/02/21 | 100 | 100 | 96.9 | 97.8 | +0.7 | +0.7% | 570,000 |
| 2022/02/18 | 98.1 | 99.6 | 96.6 | 97.1 | -0.4 | -0.4% | 1,111,400 |
| 2022/02/17 | 96.8 | 97.6 | 95.7 | 97.5 | ±0 | ±0% | 594,200 |
| 2022/02/16 | 97 | 97.5 | 94.7 | 97.5 | -1.8 | -1.8% | 601,900 |
| 2022/02/15 | 100.8 | 102 | 98.4 | 99.3 | -3 | -2.9% | 1,841,600 |
| 2022/02/14 | 100 | 102.8 | 99.7 | 102.3 | +3.6 | +3.6% | 1,754,600 |
| 2022/02/10 | 96 | 98.7 | 95.8 | 98.7 | +3.1 | +3.2% | 390,500 |
| 2022/02/09 | 95.1 | 95.7 | 94.7 | 95.6 | +1.1 | +1.2% | 272,700 |
| 2022/02/08 | 96.2 | 96.9 | 94.1 | 94.5 | -1.7 | -1.8% | 655,800 |
| 2022/02/07 | 96 | 96.3 | 95.1 | 96.2 | -0.1 | -0.1% | 323,100 |
| 2022/02/04 | 99.3 | 99.3 | 94 | 96.3 | -1.7 | -1.7% | 834,200 |
| 2022/02/03 | 99.5 | 99.5 | 96.5 | 98 | ±0 | ±0% | 635,600 |
| 2022/02/02 | 104.4 | 104.4 | 96.8 | 98 | -3.5 | -3.4% | 883,100 |
| 2022/02/01 | 102.7 | 102.7 | 101 | 101.5 | -0.6 | -0.6% | 478,500 |
| 2022/01/31 | 105 | 105 | 98.5 | 102.1 | +5.3 | +5.5% | 1,800,800 |
| 2022/01/28 | 96.5 | 96.9 | 94.9 | 96.8 | -0.5 | -0.5% | 298,300 |
| 2022/01/27 | 97.3 | 99.6 | 95.8 | 97.3 | -0.9 | -0.9% | 204,700 |
| 2022/01/26 | 99.9 | 99.9 | 98.2 | 98.2 | ±0 | ±0% | 157,700 |
| 2022/01/25 | 98.3 | 98.5 | 96.3 | 98.2 | +2.1 | +2.2% | 342,800 |
| 2022/01/24 | 95 | 97.5 | 93.5 | 96.1 | +1.3 | +1.4% | 138,100 |
| 2022/01/21 | 98.5 | 98.7 | 93.2 | 94.8 | -2.2 | -2.3% | 259,700 |
| 2022/01/20 | 95.8 | 97.2 | 95.5 | 97 | +3 | +3.2% | 472,100 |
| 2022/01/19 | 92.9 | 94.8 | 92.9 | 94 | +2.5 | +2.7% | 373,000 |
| 2022/01/18 | 94 | 94 | 90.5 | 91.5 | -0.7 | -0.8% | 278,200 |
| 2022/01/17 | 92.4 | 94.6 | 90.4 | 92.2 | +2.3 | +2.6% | 905,900 |
| 2022/01/14 | 91.1 | 91.1 | 89.1 | 89.9 | -1.9 | -2.1% | 296,800 |
| 2022/01/13 | 93.3 | 93.8 | 91.4 | 91.8 | -2.3 | -2.4% | 180,600 |
| 2022/01/12 | 94.8 | 94.8 | 93.2 | 94.1 | +0.7 | +0.7% | 262,300 |
| 2022/01/11 | 94.4 | 94.4 | 92.1 | 93.4 | +2 | +2.2% | 45,000 |
| 2022/01/07 | 93.8 | 93.9 | 91 | 91.4 | -1.3 | -1.4% | 176,300 |
| 2022/01/06 | 91.8 | 93.5 | 91.8 | 92.7 | -1.9 | -2% | 229,100 |
| 2022/01/05 | 93.3 | 94.9 | 93.3 | 94.6 | +1.6 | +1.7% | 33,300 |
| 2022/01/04 | 94.2 | 94.2 | 92.5 | 93 | -3 | -3.1% | 237,000 |
| 2021/12/30 | 95.3 | 97.9 | 94.5 | 96 | +1.7 | +1.8% | 106,200 |
| 2021/12/29 | 97.2 | 97.2 | 94.3 | 94.3 | -3.4 | -3.5% | 128,500 |
| 2021/12/28 | 98 | 99.2 | 97.5 | 97.7 | -1.4 | -1.4% | 24,900 |
| 2021/12/27 | 98 | 100 | 97.2 | 99.1 | -0.6 | -0.6% | 55,200 |
| 2021/12/24 | 98.5 | 100 | 98 | 99.7 | +1.5 | +1.5% | 92,800 |
| 2021/12/23 | 96.9 | 98.8 | 96.9 | 98.2 | +2.6 | +2.7% | 100,500 |
| 2021/12/22 | 95.1 | 96 | 95 | 95.6 | +1.6 | +1.7% | 243,300 |
| 2021/12/21 | 94.7 | 94.7 | 92.7 | 94 | +1.4 | +1.5% | 75,800 |
851～
900
件表示中 / 1817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
