ＷｉｓｄｏｍＴｒｅｅ ニッケル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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,735 | 2,735 | 2,670.5 | 2,679 | -46.5 | -1.7% | 780 |
| 2024/05/07 | 2,702.5 | 2,749 | 2,702.5 | 2,725.5 | +34.5 | +1.3% | 1,120 |
| 2024/05/02 | 2,740 | 2,740 | 2,689.5 | 2,691 | -77.5 | -2.8% | 2,300 |
| 2024/05/01 | 2,767 | 2,789.5 | 2,752.5 | 2,768.5 | +1 | ±0% | 780 |
| 2024/04/30 | 2,799 | 2,799 | 2,741 | 2,767.5 | -1 | ±0% | 2,520 |
| 2024/04/26 | 2,714.5 | 2,768.5 | 2,714.5 | 2,768.5 | +85.5 | +3.2% | 1,540 |
| 2024/04/25 | 2,635 | 2,686 | 2,634.5 | 2,683 | -27 | -1% | 4,110 |
| 2024/04/24 | 2,677 | 2,710 | 2,673.5 | 2,710 | +9.5 | +0.4% | 2,280 |
| 2024/04/23 | 2,750 | 2,800 | 2,700.5 | 2,700.5 | -27.5 | -1% | 5,540 |
| 2024/04/22 | 2,755.5 | 2,770 | 2,693.5 | 2,728 | +63 | +2.4% | 8,460 |
| 2024/04/19 | 2,610 | 2,675 | 2,610 | 2,665 | +91 | +3.5% | 3,450 |
| 2024/04/18 | 2,560 | 2,584.5 | 2,547.5 | 2,574 | +56 | +2.2% | 2,930 |
| 2024/04/17 | 2,517.5 | 2,527.5 | 2,502 | 2,518 | -19.5 | -0.8% | 1,180 |
| 2024/04/16 | 2,569.5 | 2,569.5 | 2,520 | 2,537.5 | -72.5 | -2.8% | 3,890 |
| 2024/04/15 | 2,486 | 2,708.5 | 2,486 | 2,610 | +124.5 | +5% | 5,880 |
| 2024/04/12 | 2,488 | 2,507 | 2,479 | 2,485.5 | -84.5 | -3.3% | 2,110 |
| 2024/04/11 | 2,556 | 2,583 | 2,542 | 2,570 | +37 | +1.5% | 1,610 |
| 2024/04/10 | 2,505 | 2,536.5 | 2,491.5 | 2,533 | +78 | +3.2% | 4,940 |
| 2024/04/09 | 2,477.5 | 2,478.5 | 2,450.5 | 2,455 | -22 | -0.9% | 690 |
| 2024/04/08 | 2,435 | 2,477 | 2,428 | 2,477 | +50.5 | +2.1% | 2,680 |
| 2024/04/05 | 2,425 | 2,431 | 2,411.5 | 2,426.5 | +20 | +0.8% | 230 |
| 2024/04/04 | 2,407.5 | 2,419 | 2,372 | 2,406.5 | +42.5 | +1.8% | 2,680 |
| 2024/04/03 | 2,345 | 2,371 | 2,344.5 | 2,364 | +20 | +0.9% | 1,550 |
| 2024/04/02 | 2,308 | 2,358.5 | 2,308 | 2,344 | +14 | +0.6% | 510 |
| 2024/04/01 | 2,426.5 | 2,426.5 | 2,322.5 | 2,330 | ±0 | ±0% | 390 |
| 2024/03/29 | 2,377.5 | 2,377.5 | 2,330 | 2,330 | +2.5 | +0.1% | 210 |
| 2024/03/28 | 2,315.5 | 2,331.5 | 2,300 | 2,327.5 | +26.5 | +1.2% | 440 |
| 2024/03/27 | 2,321.5 | 2,321.5 | 2,301 | 2,301 | -27 | -1.2% | 550 |
| 2024/03/26 | 2,365 | 2,365 | 2,328 | 2,328 | -54 | -2.3% | 1,270 |
| 2024/03/25 | 2,388 | 2,388 | 2,363.5 | 2,382 | -7.5 | -0.3% | 1,760 |
| 2024/03/22 | 2,423 | 2,430 | 2,388.5 | 2,389.5 | -42.5 | -1.7% | 510 |
| 2024/03/21 | 2,424 | 2,436.5 | 2,419 | 2,432 | ±0 | ±0% | 5,940 |
| 2024/03/19 | 2,440 | 2,440 | 2,428.5 | 2,432 | -19 | -0.8% | 620 |
| 2024/03/18 | 2,450 | 2,469 | 2,440 | 2,451 | -27.5 | -1.1% | 1,770 |
| 2024/03/15 | 2,469.5 | 2,478.5 | 2,450 | 2,478.5 | +9 | +0.4% | 2,370 |
| 2024/03/14 | 2,483.5 | 2,483.5 | 2,439 | 2,469.5 | -40 | -1.6% | 2,940 |
| 2024/03/13 | 2,491 | 2,510 | 2,478.5 | 2,509.5 | +43.5 | +1.8% | 3,020 |
| 2024/03/12 | 2,456 | 2,468 | 2,443.5 | 2,466 | +41 | +1.7% | 820 |
| 2024/03/11 | 2,417.5 | 2,425 | 2,400 | 2,425 | -0.5 | ±0% | 970 |
| 2024/03/08 | 2,419 | 2,430 | 2,394.5 | 2,425.5 | +31.5 | +1.3% | 1,400 |
| 2024/03/07 | 2,407.5 | 2,420.5 | 2,386 | 2,394 | -28 | -1.2% | 2,390 |
| 2024/03/06 | 2,444 | 2,444 | 2,400 | 2,422 | -20 | -0.8% | 1,160 |
| 2024/03/05 | 2,459 | 2,468.5 | 2,441.5 | 2,442 | +31 | +1.3% | 550 |
| 2024/03/04 | 2,421 | 2,468.5 | 2,410.5 | 2,411 | -37 | -1.5% | 2,520 |
| 2024/03/01 | 2,450 | 2,455 | 2,441 | 2,448 | +28.5 | +1.2% | 970 |
| 2024/02/29 | 2,412.5 | 2,432 | 2,410.5 | 2,419.5 | +24 | +1% | 2,870 |
| 2024/02/28 | 2,400 | 2,410.5 | 2,394 | 2,395.5 | +41 | +1.7% | 360 |
| 2024/02/27 | 2,491 | 2,491 | 2,350.5 | 2,354.5 | -36.5 | -1.5% | 4,200 |
| 2024/02/26 | 2,395.5 | 2,415 | 2,376.5 | 2,391 | +75 | +3.2% | 4,240 |
| 2024/02/22 | 2,338 | 2,338 | 2,300 | 2,316 | +28 | +1.2% | 1,880 |
1～
50
件表示中 / 1498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
