1672東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＷｉｓｄｏｍＴｒｅｅ 金上場投資信託 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 38,270 (24/04/09) | 25,295 (23/06/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 38,270 (24/04/09) | 27,290 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 34,150 | 34,290 | 33,730 | 33,820 | -320 | -0.9 | 2,160 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 34,580 | 34,600 | 33,250 | 34,140 | -270 | -0.8 | 3,739 |
| 4/19 | 34,100 | 34,910 | 33,800 | 34,410 | +150 | +0.4 | 8,284 |
| 4/12 | 32,990 | 38,270 | 32,730 | 34,260 | +1,970 | +6.1 | 9,817 |
| 4/5 | 33,790 | 33,790 | 31,830 | 32,290 | -50 | -0.2 | 5,531 |
| 3/29 | 30,730 | 34,160 | 30,640 | 32,340 | +1,490 | +4.8 | 2,483 |
| 3/22 | 30,080 | 31,160 | 29,885 | 30,850 | +700 | +2.3 | 2,625 |
| 3/15 | 29,995 | 30,310 | 29,780 | 30,150 | +270 | +0.9 | 2,055 |
| 3/8 | 29,230 | 31,100 | 29,185 | 29,880 | +1,090 | +3.8 | 3,317 |
| 3/1 | 28,610 | 28,890 | 28,525 | 28,790 | +270 | +1.0 | 1,928 |
| 2/22 | 28,375 | 29,000 | 28,310 | 28,520 | +365 | +1.3 | 1,932 |
| 2/16 | 28,300 | 29,575 | 27,995 | 28,155 | -285 | -1.0 | 3,266 |
| 2/9 | 28,410 | 28,795 | 28,155 | 28,440 | +245 | +0.9 | 1,522 |
| 2/2 | 28,000 | 28,235 | 28,000 | 28,195 | +200 | +0.7 | 1,158 |
| 1/26 | 28,140 | 28,165 | 27,860 | 27,995 | -125 | -0.4 | 1,056 |
| 1/19 | 27,980 | 28,120 | 27,715 | 28,120 | +485 | +1.8 | 1,791 |
| 1/12 | 27,485 | 27,710 | 27,350 | 27,635 | -135 | -0.5 | 1,184 |
| 1/5 | 27,345 | 27,770 | 27,290 | 27,770 | +335 | +1.2 | 1,028 |
| 12/29 | 27,410 | 27,910 | 27,140 | 27,435 | +40 | +0.2 | 1,593 |
| 12/22 | 26,960 | 27,560 | 26,905 | 27,395 | +340 | +1.3 | 989 |
| 12/15 | 27,330 | 27,365 | 26,880 | 27,055 | -350 | -1.3 | 2,158 |
| 12/8 | 28,880 | 28,880 | 27,165 | 27,405 | -915 | -3.2 | 2,341 |
| 12/1 | 28,010 | 28,320 | 27,980 | 28,320 | +425 | +1.5 | 1,608 |
| 11/24 | 27,810 | 27,970 | 27,510 | 27,895 | -90 | -0.3 | 1,137 |
| 11/17 | 27,605 | 28,035 | 27,535 | 27,985 | +185 | +0.7 | 1,732 |
| 11/10 | 27,845 | 27,940 | 27,555 | 27,800 | -180 | -0.6 | 1,435 |
| 11/2 | 28,125 | 28,190 | 27,780 | 27,980 | -35 | -0.1 | 1,779 |
| 10/27 | 27,755 | 28,060 | 27,600 | 28,015 | +200 | +0.7 | 2,630 |
| 10/20 | 27,495 | 27,825 | 26,830 | 27,815 | +1,435 | +5.4 | 3,156 |
| 10/13 | 26,830 | 26,830 | 25,910 | 26,380 | +780 | +3.1 | 828 |
| 10/6 | 26,155 | 26,420 | 25,485 | 25,600 | -570 | -2.2 | 2,205 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて