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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 545.0 | 549.8 | 520.8 | 529.9 | -6.3 | -1.2 | 100,800 |
| 4/19 | 504.0 | 549.8 | 504.0 | 536.2 | +34.7 | +6.9 | 141,300 |
| 4/12 | 486.1 | 501.5 | 486.1 | 501.5 | +15.5 | +3.2 | 53,400 |
| 4/5 | 463.7 | 498.7 | 463.7 | 486.0 | +22.4 | +4.8 | 38,500 |
| 3/29 | 457.0 | 467.0 | 449.8 | 463.6 | +7.1 | +1.6 | 11,900 |
| 3/22 | 449.8 | 462.4 | 445.7 | 456.5 | +12.8 | +2.9 | 27,500 |
| 3/15 | 436.7 | 445.3 | 435.0 | 443.7 | +5.6 | +1.3 | 26,200 |
| 3/8 | 443.4 | 446.0 | 438.1 | 438.1 | -2.9 | -0.7 | 21,700 |
| 3/1 | 436.7 | 443.0 | 432.7 | 441.0 | -2.4 | -0.5 | 29,900 |
| 2/22 | 442.9 | 450.2 | 432.7 | 443.4 | +1.2 | +0.3 | 103,800 |
| 2/16 | 441.8 | 447.0 | 439.5 | 442.2 | +2.9 | +0.7 | 15,000 |
| 2/9 | 436.0 | 441.9 | 431.8 | 439.3 | +3.3 | +0.8 | 10,400 |
| 2/2 | 445.0 | 446.7 | 435.2 | 436.0 | -3.5 | -0.8 | 35,000 |
| 1/26 | 427.6 | 439.9 | 424.0 | 439.5 | +11.9 | +2.8 | 12,100 |
| 1/19 | 429.9 | 433.7 | 424.3 | 427.6 | -2.7 | -0.6 | 9,700 |
| 1/12 | 429.2 | 434.5 | 426.7 | 430.3 | -5.7 | -1.3 | 19,100 |
| 1/5 | 433.0 | 449.2 | 433.0 | 436.0 | -21.0 | -4.6 | 6,800 |
| 12/29 | 427.3 | 457.0 | 419.3 | 457.0 | +31.3 | +7.4 | 41,100 |
| 12/22 | 426.6 | 433.9 | 422.1 | 425.7 | +5.9 | +1.4 | 15,300 |
| 12/15 | 415.3 | 421.2 | 405.5 | 419.8 | +7.8 | +1.9 | 20,300 |
| 12/8 | 435.6 | 435.6 | 409.6 | 412.0 | -23.6 | -5.4 | 11,500 |
| 12/1 | 443.5 | 447.6 | 430.0 | 435.6 | -7.9 | -1.8 | 11,900 |
| 11/24 | 443.1 | 444.1 | 440.9 | 443.5 | -3.5 | -0.8 | 5,600 |
| 11/17 | 451.8 | 451.8 | 442.3 | 447.0 | -5.5 | -1.2 | 12,500 |
| 11/10 | 448.6 | 457.0 | 446.0 | 452.5 | -0.6 | -0.1 | 22,400 |
| 11/2 | 448.8 | 457.5 | 443.7 | 453.1 | +10.1 | +2.3 | 20,500 |
| 10/27 | 438.0 | 449.4 | 432.7 | 443.0 | +5.0 | +1.1 | 26,600 |
| 10/20 | 440.8 | 440.8 | 430.3 | 438.0 | +0.7 | +0.2 | 28,000 |
| 10/13 | 444.0 | 444.9 | 435.8 | 437.3 | -7.4 | -1.7 | 4,300 |
| 10/6 | 465.1 | 468.0 | 438.2 | 444.7 | -5.7 | -1.3 | 22,900 |
▶︎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
