ＷｉｓｄｏｍＴｒｅｅ とうもろこし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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 176.5 | 176.5 | 175.2 | 176.5 | +0.7 | +0.4% | 52,400 |
| 2022/04/07 | 175.8 | 176.2 | 174.7 | 175.8 | -0.9 | -0.5% | 87,500 |
| 2022/04/06 | 175.4 | 177 | 175.3 | 176.7 | +3.3 | +1.9% | 316,400 |
| 2022/04/05 | 172.3 | 173.9 | 172.3 | 173.4 | +2.7 | +1.6% | 77,500 |
| 2022/04/04 | 168.9 | 171.4 | 168.5 | 170.7 | +1.6 | +0.9% | 98,600 |
| 2022/04/01 | 170 | 171.5 | 169.1 | 169.1 | -0.2 | -0.1% | 66,500 |
| 2022/03/31 | 168.2 | 169.6 | 168.2 | 169.3 | +2.8 | +1.7% | 184,700 |
| 2022/03/30 | 167.4 | 168 | 165.8 | 166.5 | -5.2 | -3% | 175,000 |
| 2022/03/29 | 172.2 | 173.3 | 171.1 | 171.7 | +0.8 | +0.5% | 140,600 |
| 2022/03/28 | 170.3 | 171.5 | 169.7 | 170.9 | +2 | +1.2% | 140,800 |
| 2022/03/25 | 171.6 | 171.6 | 168.9 | 168.9 | -1.1 | -0.6% | 80,000 |
| 2022/03/24 | 172.7 | 172.9 | 169.4 | 170 | -1 | -0.6% | 127,400 |
| 2022/03/23 | 173.7 | 173.7 | 169.7 | 171 | -1.2 | -0.7% | 106,400 |
| 2022/03/22 | 170 | 172.3 | 169 | 172.2 | +5.7 | +3.4% | 190,300 |
| 2022/03/18 | 165.6 | 168 | 165.6 | 166.5 | +4.4 | +2.7% | 97,000 |
| 2022/03/17 | 163.7 | 164.3 | 162.1 | 162.1 | -3.3 | -2% | 189,500 |
| 2022/03/16 | 166 | 167 | 165.4 | 165.4 | +1.5 | +0.9% | 142,800 |
| 2022/03/15 | 163.9 | 165.7 | 163.4 | 163.9 | -1.9 | -1.1% | 197,300 |
| 2022/03/14 | 170.6 | 170.6 | 165.6 | 165.8 | -0.9 | -0.5% | 228,300 |
| 2022/03/11 | 160.3 | 166.7 | 160.3 | 166.7 | +6.6 | +4.1% | 419,900 |
| 2022/03/10 | 155.2 | 161.7 | 150.8 | 160.1 | -3 | -1.8% | 620,000 |
| 2022/03/09 | 160 | 165.7 | 159.2 | 163.1 | +0.5 | +0.3% | 435,200 |
| 2022/03/08 | 171.3 | 171.3 | 157.6 | 162.6 | -10 | -5.8% | 900,200 |
| 2022/03/07 | 173 | 192.2 | 167.4 | 172.6 | +5.3 | +3.2% | 1,677,400 |
| 2022/03/04 | 168.4 | 169.8 | 163 | 167.3 | +5.3 | +3.3% | 1,188,900 |
| 2022/03/03 | 159.2 | 162.5 | 156.4 | 162 | +6.7 | +4.3% | 344,000 |
| 2022/03/02 | 158.7 | 158.7 | 154.5 | 155.3 | +3.8 | +2.5% | 274,000 |
| 2022/03/01 | 150 | 151.9 | 148 | 151.5 | +4.6 | +3.1% | 180,700 |
| 2022/02/28 | 144 | 155 | 143.6 | 146.9 | -4.7 | -3.1% | 421,100 |
| 2022/02/25 | 150 | 152.3 | 147.5 | 151.6 | -3.1 | -2% | 505,400 |
| 2022/02/24 | 146.9 | 154.9 | 146 | 154.7 | +11.3 | +7.9% | 449,100 |
| 2022/02/22 | 142.9 | 144 | 140.7 | 143.4 | +2.1 | +1.5% | 190,900 |
| 2022/02/21 | 142.4 | 142.4 | 140.5 | 141.3 | +1.9 | +1.4% | 72,500 |
| 2022/02/18 | 139.4 | 140.6 | 139.1 | 139.4 | -0.8 | -0.6% | 142,200 |
| 2022/02/17 | 140 | 140.5 | 139.2 | 140.2 | +0.5 | +0.4% | 79,100 |
| 2022/02/16 | 138.3 | 139.7 | 137.7 | 139.7 | -1.9 | -1.3% | 180,800 |
| 2022/02/15 | 143.9 | 143.9 | 141 | 141.6 | -0.5 | -0.4% | 343,600 |
| 2022/02/14 | 146 | 146 | 140.9 | 142.1 | +1.1 | +0.8% | 354,600 |
| 2022/02/10 | 139.2 | 141 | 139.2 | 141 | +2.5 | +1.8% | 121,100 |
| 2022/02/09 | 138.7 | 138.7 | 136.3 | 138.5 | +0.8 | +0.6% | 77,000 |
| 2022/02/08 | 137.9 | 138.1 | 137 | 137.7 | +1.7 | +1.3% | 128,000 |
| 2022/02/07 | 137 | 137 | 134.7 | 136 | -0.3 | -0.2% | 169,400 |
| 2022/02/04 | 133.1 | 136.3 | 133.1 | 136.3 | +2.5 | +1.9% | 106,200 |
| 2022/02/03 | 135.5 | 135.5 | 133 | 133.8 | -3.6 | -2.6% | 106,800 |
| 2022/02/02 | 137.9 | 137.9 | 136.4 | 137.4 | +2.1 | +1.6% | 78,100 |
| 2022/02/01 | 135.6 | 136.1 | 134.7 | 135.3 | -4 | -2.9% | 162,200 |
| 2022/01/31 | 140 | 140 | 137.8 | 139.3 | +3.2 | +2.4% | 150,700 |
| 2022/01/28 | 135.3 | 136.4 | 134.8 | 136.1 | +1 | +0.7% | 102,300 |
| 2022/01/27 | 133 | 135.1 | 133 | 135.1 | +3.4 | +2.6% | 108,700 |
| 2022/01/26 | 134 | 134 | 131.3 | 131.7 | -1.7 | -1.3% | 41,000 |
751～
800
件表示中 / 1740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
