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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 3,660 | 3,685 | 3,645 | 3,675 | +40 | +1.1% | 7,884 |
| 2024/01/10 | 3,600 | 3,640 | 3,600 | 3,635 | +80 | +2.3% | 6,391 |
| 2024/01/09 | 3,590 | 3,590 | 3,530 | 3,555 | -130 | -3.5% | 15,664 |
| 2024/01/05 | 3,660 | 3,690 | 3,655 | 3,685 | +105 | +2.9% | 7,658 |
| 2024/01/04 | 3,595 | 3,595 | 3,555 | 3,580 | -85 | -2.3% | 11,158 |
| 2023/12/29 | 3,665 | 3,695 | 3,665 | 3,665 | +20 | +0.5% | 8,093 |
| 2023/12/28 | 3,695 | 3,695 | 3,640 | 3,645 | -80 | -2.1% | 21,893 |
| 2023/12/27 | 3,640 | 3,745 | 3,600 | 3,725 | +155 | +4.3% | 30,070 |
| 2023/12/26 | 3,590 | 3,590 | 3,560 | 3,570 | -10 | -0.3% | 10,435 |
| 2023/12/25 | 3,600 | 3,605 | 3,570 | 3,580 | -15 | -0.4% | 9,029 |
| 2023/12/22 | 3,580 | 3,605 | 3,575 | 3,595 | -15 | -0.4% | 7,041 |
| 2023/12/21 | 3,615 | 3,620 | 3,600 | 3,610 | -65 | -1.8% | 6,765 |
| 2023/12/20 | 3,690 | 3,705 | 3,675 | 3,675 | -5 | -0.1% | 8,768 |
| 2023/12/19 | 3,635 | 3,680 | 3,620 | 3,680 | +40 | +1.1% | 4,465 |
| 2023/12/18 | 3,695 | 3,695 | 3,640 | 3,640 | +65 | +1.8% | 5,080 |
| 2023/12/15 | 3,605 | 3,645 | 3,575 | 3,575 | +20 | +0.6% | 12,119 |
| 2023/12/14 | 3,600 | 3,610 | 3,545 | 3,555 | -180 | -4.8% | 14,307 |
| 2023/12/13 | 3,705 | 3,750 | 3,690 | 3,735 | +75 | +2% | 8,125 |
| 2023/12/12 | 3,665 | 3,670 | 3,640 | 3,660 | -55 | -1.5% | 8,004 |
| 2023/12/11 | 3,765 | 3,780 | 3,715 | 3,715 | -80 | -2.1% | 16,842 |
| 2023/12/08 | 3,775 | 3,815 | 3,755 | 3,795 | -10 | -0.3% | 26,002 |
| 2023/12/07 | 3,825 | 3,835 | 3,805 | 3,805 | +5 | +0.1% | 25,739 |
| 2023/12/06 | 3,795 | 3,820 | 3,775 | 3,800 | - | - | 74,268 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 75 | 75.9 | 74.9 | 75.7 | +0.9 | +1.2% | 527,000 |
| 2023/11/28 | 75 | 75.2 | 74.5 | 74.8 | -2.4 | -3.1% | 1,722,500 |
| 2023/11/27 | 77.7 | 77.8 | 76.7 | 77.2 | -0.9 | -1.2% | 197,500 |
| 2023/11/24 | 78.3 | 78.3 | 77.8 | 78.1 | ±0 | ±0% | 508,200 |
| 2023/11/22 | 76.9 | 78.1 | 76.6 | 78.1 | +2.5 | +3.3% | 749,900 |
| 2023/11/21 | 75.8 | 76 | 75.5 | 75.6 | -1.1 | -1.4% | 868,800 |
| 2023/11/20 | 77.4 | 77.4 | 76.5 | 76.7 | -1.1 | -1.4% | 721,300 |
| 2023/11/17 | 78.4 | 78.5 | 77.7 | 77.8 | -1.5 | -1.9% | 898,500 |
| 2023/11/16 | 79.6 | 79.6 | 79 | 79.3 | -0.8 | -1% | 2,206,300 |
| 2023/11/15 | 80.4 | 80.5 | 80.1 | 80.1 | -1.6 | -2% | 327,900 |
| 2023/11/14 | 81 | 81.9 | 80.7 | 81.7 | +1.2 | +1.5% | 491,200 |
| 2023/11/13 | 80.8 | 81 | 80.1 | 80.5 | -1 | -1.2% | 478,800 |
| 2023/11/10 | 81.3 | 81.8 | 81.2 | 81.5 | -0.7 | -0.9% | 421,200 |
| 2023/11/09 | 82.2 | 82.7 | 81.9 | 82.2 | +1.8 | +2.2% | 1,115,200 |
| 2023/11/08 | 80 | 80.4 | 79.6 | 80.4 | +0.8 | +1% | 399,000 |
| 2023/11/07 | 80.3 | 80.4 | 79.5 | 79.6 | +0.4 | +0.5% | 663,500 |
| 2023/11/06 | 80.6 | 80.6 | 79 | 79.2 | +0.5 | +0.6% | 337,700 |
| 2023/11/02 | 78.6 | 79 | 78.6 | 78.7 | +0.5 | +0.6% | 205,300 |
| 2023/11/01 | 78.3 | 78.5 | 78 | 78.2 | -0.1 | -0.1% | 321,900 |
| 2023/10/31 | 79 | 79 | 78.2 | 78.3 | -1.5 | -1.9% | 459,200 |
| 2023/10/30 | 80.6 | 80.6 | 79.6 | 79.8 | -1 | -1.2% | 229,200 |
| 2023/10/27 | 80.8 | 80.9 | 80.4 | 80.8 | +2 | +2.5% | 475,000 |
| 2023/10/26 | 79.4 | 79.4 | 78.6 | 78.8 | -2.1 | -2.6% | 503,100 |
351～
400
件表示中 / 1770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
