1692東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＷｉｓｄｏｍＴｒｅｅ アルミニウム上場投資信託 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 |
|---|---|
| 549.8 (24/04/15) | 401.5 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 549.8 (24/04/15) | 424.0 (24/01/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 533.4 | 539.9 | 530.4 | 536.2 | +8.6 | +1.6 | 20,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 522.8 | 527.6 | 520.1 | 527.6 | +7.6 | +1.5 | 28,700 |
| 4/17 | 522.3 | 523.3 | 519.5 | 520.0 | +3.2 | +0.6 | 6,400 |
| 4/16 | 522.3 | 522.3 | 509.6 | 516.8 | -17.8 | -3.3 | 21,200 |
| 4/15 | 504.0 | 549.8 | 504.0 | 534.6 | +33.1 | +6.6 | 64,900 |
| 4/12 | 498.4 | 501.5 | 495.7 | 501.5 | +3.6 | +0.7 | 6,700 |
| 4/11 | 495.7 | 498.0 | 495.1 | 497.9 | +3.4 | +0.7 | 8,900 |
| 4/10 | 492.9 | 494.5 | 491.0 | 494.5 | +1.8 | +0.4 | 10,700 |
| 4/9 | 488.3 | 498.8 | 488.3 | 492.7 | +4.6 | +0.9 | 11,600 |
| 4/8 | 486.1 | 493.0 | 486.1 | 488.1 | +2.1 | +0.4 | 15,500 |
| 4/5 | 498.7 | 498.7 | 478.1 | 486.0 | -8.1 | -1.6 | 9,200 |
| 4/4 | 493.0 | 495.9 | 485.0 | 494.1 | +17.1 | +3.6 | 4,600 |
| 4/3 | 475.4 | 478.1 | 472.3 | 477.0 | +9.2 | +2.0 | 9,000 |
| 4/2 | 468.6 | 471.4 | 467.8 | 467.8 | -3.1 | -0.7 | 8,800 |
| 4/1 | 463.7 | 470.9 | 463.7 | 470.9 | +7.3 | +1.6 | 6,900 |
| 3/29 | 466.0 | 466.0 | 449.8 | 463.6 | +1.6 | +0.4 | 2,500 |
| 3/28 | 458.5 | 462.0 | 458.5 | 462.0 | +3.5 | +0.8 | 700 |
| 3/27 | 462.9 | 462.9 | 458.5 | 458.5 | -4.7 | -1.0 | 1,400 |
| 3/26 | 466.8 | 466.8 | 463.2 | 463.2 | -2.1 | -0.5 | 3,600 |
| 3/25 | 457.0 | 467.0 | 451.0 | 465.3 | +8.8 | +1.9 | 3,700 |
| 3/22 | 460.6 | 461.0 | 456.2 | 456.5 | -2.5 | -0.5 | 6,500 |
| 3/21 | 455.0 | 462.4 | 453.2 | 459.0 | +10.0 | +2.2 | 15,200 |
| 3/19 | 447.9 | 451.3 | 446.7 | 449.0 | +3.3 | +0.7 | 3,300 |
| 3/18 | 449.8 | 449.8 | 445.7 | 445.7 | +2.0 | +0.5 | 2,500 |
| 3/15 | 442.6 | 445.3 | 442.6 | 443.7 | +1.1 | +0.3 | 2,100 |
| 3/14 | 441.3 | 443.0 | 435.4 | 442.6 | +3.5 | +0.8 | 15,900 |
| 3/13 | 439.1 | 441.0 | 439.1 | 439.1 | +3.9 | +0.9 | 1,500 |
| 3/12 | 435.2 | 435.2 | 435.2 | 435.2 | +0.1 | +0.0 | 100 |
| 3/11 | 436.7 | 436.7 | 435.0 | 435.1 | -3.0 | -0.7 | 6,600 |
| 3/8 | 442.5 | 442.5 | 438.1 | 438.1 | -0.4 | -0.1 | 1,800 |
| 3/7 | 440.0 | 440.5 | 438.1 | 438.5 | -3.5 | -0.8 | 3,500 |
▶︎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