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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 579.4 (24/05/30) | 405.5 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 579.4 (24/05/30) | 421.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 520.4 | 531.2 | 488.9 | 506.0 | -16.5 | -3.2 | 32,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 534.2 | 539.9 | 507.4 | 522.5 | +8.2 | +1.6 | 34,400 |
| 11/15 | 524.7 | 524.7 | 501.3 | 514.3 | -11.9 | -2.3 | 7,100 |
| 11/8 | 514.5 | 536.0 | 514.5 | 526.2 | +8.9 | +1.7 | 7,500 |
| 11/1 | 527.1 | 535.4 | 513.5 | 517.3 | +5.1 | +1.0 | 23,500 |
| 10/25 | 505.0 | 533.3 | 503.4 | 512.2 | +13.9 | +2.8 | 24,800 |
| 10/18 | 504.0 | 504.2 | 493.0 | 498.3 | -5.7 | -1.1 | 9,800 |
| 10/11 | 535.0 | 539.5 | 487.7 | 504.0 | -0.4 | -0.1 | 85,600 |
| 10/4 | 484.9 | 513.5 | 484.9 | 504.4 | +3.4 | +0.7 | 24,300 |
| 9/27 | 464.9 | 502.6 | 460.1 | 501.0 | +30.2 | +6.4 | 29,800 |
| 9/20 | 453.0 | 472.1 | 453.0 | 470.8 | +25.8 | +5.8 | 17,000 |
| 9/13 | 436.0 | 450.0 | 431.0 | 445.0 | +4.7 | +1.1 | 15,800 |
| 9/6 | 463.1 | 471.1 | 440.3 | 440.3 | -29.7 | -6.3 | 37,900 |
| 8/30 | 476.0 | 479.9 | 462.1 | 470.0 | -2.0 | -0.4 | 32,700 |
| 8/23 | 460.2 | 474.2 | 453.0 | 472.0 | +11.7 | +2.5 | 70,800 |
| 8/16 | 450.3 | 474.5 | 441.0 | 460.3 | +14.3 | +3.2 | 36,200 |
| 8/9 | 430.0 | 510.0 | 421.0 | 446.0 | +0.7 | +0.2 | 57,500 |
| 8/2 | 459.0 | 470.9 | 439.5 | 445.3 | -8.2 | -1.8 | 80,900 |
| 7/26 | 481.8 | 524.9 | 453.5 | 453.5 | -36.3 | -7.4 | 90,600 |
| 7/19 | 509.0 | 509.2 | 486.4 | 489.8 | -22.9 | -4.5 | 46,000 |
| 7/12 | 538.9 | 538.9 | 505.8 | 512.7 | -17.3 | -3.3 | 19,100 |
| 7/5 | 530.2 | 546.3 | 525.6 | 530.0 | +0.1 | +0.0 | 30,100 |
| 6/28 | 529.4 | 529.9 | 515.1 | 529.9 | +2.1 | +0.4 | 30,100 |
| 6/21 | 521.8 | 528.1 | 513.0 | 527.8 | +3.8 | +0.7 | 14,200 |
| 6/14 | 553.2 | 553.3 | 516.9 | 524.0 | -18.3 | -3.4 | 38,600 |
| 6/7 | 550.4 | 553.0 | 535.1 | 542.3 | -14.2 | -2.6 | 33,600 |
| 5/31 | 546.4 | 579.4 | 546.4 | 556.5 | +12.2 | +2.2 | 51,700 |
| 5/24 | 535.0 | 566.1 | 529.0 | 544.3 | +9.4 | +1.8 | 56,600 |
| 5/17 | 521.7 | 534.9 | 513.8 | 534.9 | +7.7 | +1.5 | 14,100 |
| 5/10 | 521.2 | 527.2 | 516.1 | 527.2 | -2.7 | -0.5 | 16,500 |
| 5/2 | 534.2 | 539.6 | 526.5 | 529.9 | 0 | 0.0 | 20,400 |
▶︎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
