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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/25 | 134 | 134 | 132.5 | 133.4 | +0.5 | +0.4% | 118,300 |
| 2022/01/24 | 131.6 | 132.9 | 131.6 | 132.9 | +2.7 | +2.1% | 86,200 |
| 2022/01/21 | 132 | 132 | 129.1 | 130.2 | -0.8 | -0.6% | 80,300 |
| 2022/01/20 | 131.4 | 131.4 | 130.6 | 131 | +1.5 | +1.2% | 41,700 |
| 2022/01/19 | 131 | 131 | 129 | 129.5 | +1.5 | +1.2% | 103,800 |
| 2022/01/18 | 130.8 | 130.8 | 127.5 | 128 | -0.8 | -0.6% | 62,300 |
| 2022/01/17 | 132 | 132 | 128 | 128.8 | +3.6 | +2.9% | 294,200 |
| 2022/01/14 | 127.8 | 127.8 | 124.8 | 125.2 | -3.4 | -2.6% | 221,700 |
| 2022/01/13 | 130.1 | 130.1 | 128 | 128.6 | -0.9 | -0.7% | 19,100 |
| 2022/01/12 | 131.9 | 132 | 129.4 | 129.5 | +0.1 | +0.1% | 11,000 |
| 2022/01/11 | 131.9 | 131.9 | 128.9 | 129.4 | -2.4 | -1.8% | 52,500 |
| 2022/01/07 | 130.2 | 131.8 | 130.2 | 131.8 | +2 | +1.5% | 13,900 |
| 2022/01/06 | 130.6 | 131 | 129.2 | 129.8 | -2 | -1.5% | 25,200 |
| 2022/01/05 | 131 | 133 | 131 | 131.8 | +2.2 | +1.7% | 36,500 |
| 2022/01/04 | 126.6 | 129.6 | 126.5 | 129.6 | -1.1 | -0.8% | 43,400 |
| 2021/12/30 | 128.6 | 132.8 | 126.1 | 130.7 | +1.2 | +0.9% | 23,900 |
| 2021/12/29 | 132.7 | 132.7 | 127.5 | 129.5 | -3.2 | -2.4% | 72,100 |
| 2021/12/28 | 133.2 | 133.2 | 130.7 | 132.7 | +1.7 | +1.3% | 88,800 |
| 2021/12/27 | 130 | 131 | 128.9 | 131 | +2.4 | +1.9% | 61,000 |
| 2021/12/24 | 129.2 | 130 | 128.5 | 128.6 | -0.6 | -0.5% | 43,300 |
| 2021/12/23 | 128 | 129.2 | 128 | 129.2 | +1.4 | +1.1% | 52,900 |
| 2021/12/22 | 126.2 | 127.8 | 126.2 | 127.8 | +2.7 | +2.2% | 35,600 |
| 2021/12/21 | 124.7 | 126.6 | 124.7 | 125.1 | -0.4 | -0.3% | 69,500 |
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
