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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 3,086 | 3,091 | 3,000 | 3,000 | -46 | -1.5% | 2,270 |
| 2023/05/08 | 3,088 | 3,088 | 3,010 | 3,046 | -34 | -1.1% | 710 |
| 2023/05/02 | 3,070 | 3,086 | 3,006 | 3,080 | +19 | +0.6% | 1,430 |
| 2023/05/01 | 3,069 | 3,069 | 3,049 | 3,061 | +69 | +2.3% | 780 |
| 2023/04/28 | 2,998.5 | 3,009 | 2,977 | 2,992 | +63.5 | +2.2% | 1,460 |
| 2023/04/27 | 2,936 | 2,936 | 2,916 | 2,928.5 | +30.5 | +1.1% | 970 |
| 2023/04/26 | 2,948 | 2,958 | 2,784.5 | 2,898 | -120 | -4% | 3,490 |
| 2023/04/25 | 3,000 | 3,043 | 2,989 | 3,018 | +30 | +1% | 1,320 |
| 2023/04/24 | 3,044 | 3,094 | 2,986.5 | 2,988 | -82 | -2.7% | 1,810 |
| 2023/04/21 | 3,153 | 3,187 | 3,039 | 3,070 | -119 | -3.7% | 2,110 |
| 2023/04/20 | 3,150 | 3,214 | 3,145 | 3,189 | +12 | +0.4% | 1,460 |
| 2023/04/19 | 3,131 | 3,182 | 3,131 | 3,177 | +153 | +5.1% | 2,820 |
| 2023/04/18 | 3,116 | 3,116 | 3,024 | 3,024 | -34 | -1.1% | 800 |
| 2023/04/17 | 3,019 | 3,064 | 3,019 | 3,058 | +118 | +4% | 1,310 |
| 2023/04/14 | 2,915 | 2,948.5 | 2,914 | 2,940 | +49 | +1.7% | 400 |
| 2023/04/13 | 2,934.5 | 2,934.5 | 2,891 | 2,891 | -16.5 | -0.6% | 730 |
| 2023/04/12 | 2,868 | 2,920 | 2,845 | 2,907.5 | +53 | +1.9% | 3,940 |
| 2023/04/11 | 2,844.5 | 2,859.5 | 2,836.5 | 2,854.5 | +63.5 | +2.3% | 700 |
| 2023/04/10 | 2,745.5 | 2,841 | 2,745.5 | 2,791 | +1 | ±0% | 210 |
| 2023/04/07 | 2,728 | 2,790 | 2,728 | 2,790 | +61 | +2.2% | 110 |
| 2023/04/06 | 2,799.5 | 2,799.5 | 2,700.5 | 2,729 | -102 | -3.6% | 1,190 |
| 2023/04/05 | 2,839.5 | 2,839.5 | 2,811 | 2,831 | -9 | -0.3% | 490 |
| 2023/04/04 | 2,887.5 | 2,887.5 | 2,835 | 2,840 | -57 | -2% | 600 |
| 2023/04/03 | 2,887 | 2,918.5 | 2,887 | 2,897 | +61.5 | +2.2% | 930 |
| 2023/03/31 | 2,865.5 | 2,889 | 2,835 | 2,835.5 | -130 | -4.4% | 1,830 |
| 2023/03/30 | 2,934.5 | 2,971.5 | 2,923 | 2,965.5 | +65.5 | +2.3% | 690 |
| 2023/03/29 | 2,886.5 | 2,937.5 | 2,886.5 | 2,900 | +15 | +0.5% | 1,190 |
| 2023/03/28 | 2,859 | 2,885 | 2,859 | 2,885 | +66 | +2.3% | 750 |
| 2023/03/27 | 2,828.5 | 2,856 | 2,790 | 2,819 | +98.5 | +3.6% | 3,490 |
| 2023/03/24 | 2,778 | 2,778 | 2,700.5 | 2,720.5 | -48.5 | -1.8% | 720 |
| 2023/03/23 | 2,780.5 | 2,780.5 | 2,759.5 | 2,769 | -7.5 | -0.3% | 540 |
| 2023/03/22 | 2,812.5 | 2,812.5 | 2,763.5 | 2,776.5 | -102 | -3.5% | 1,180 |
| 2023/03/20 | 2,859.5 | 2,907.5 | 2,859.5 | 2,878.5 | -31 | -1.1% | 350 |
| 2023/03/17 | 2,918 | 2,925.5 | 2,905 | 2,909.5 | +54.5 | +1.9% | 860 |
| 2023/03/16 | 2,887.5 | 2,887.5 | 2,837.5 | 2,855 | -55 | -1.9% | 1,040 |
| 2023/03/15 | 2,851.5 | 2,910 | 2,851.5 | 2,910 | +40 | +1.4% | 420 |
| 2023/03/14 | 2,870 | 2,885 | 2,850.5 | 2,870 | -0.5 | ±0% | 1,400 |
| 2023/03/13 | 2,821.5 | 2,871.5 | 2,820 | 2,870.5 | -51 | -1.7% | 2,820 |
| 2023/03/10 | 2,997.5 | 2,997.5 | 2,921 | 2,921.5 | -79.5 | -2.6% | 850 |
| 2023/03/09 | 3,105 | 3,105 | 3,001 | 3,001 | -122 | -3.9% | 1,700 |
| 2023/03/08 | 3,117 | 3,123 | 3,109 | 3,123 | +14 | +0.5% | 500 |
| 2023/03/07 | 3,130 | 3,130 | 3,108 | 3,109 | -29 | -0.9% | 160 |
| 2023/03/06 | 3,130 | 3,143 | 3,116 | 3,138 | -4 | -0.1% | 240 |
| 2023/03/03 | 3,160 | 3,160 | 3,110 | 3,142 | -37 | -1.2% | 2,200 |
| 2023/03/02 | 3,176 | 3,193 | 3,176 | 3,179 | +5 | +0.2% | 80 |
| 2023/03/01 | 3,177 | 3,177 | 3,113 | 3,174 | -38 | -1.2% | 1,390 |
| 2023/02/28 | 3,197 | 3,212 | 3,197 | 3,212 | +88 | +2.8% | 350 |
| 2023/02/27 | 3,150 | 3,150 | 3,103 | 3,124 | -85 | -2.6% | 780 |
| 2023/02/24 | 3,226 | 3,226 | 3,200 | 3,209 | -165 | -4.9% | 2,070 |
| 2023/02/22 | 3,378 | 3,378 | 3,374 | 3,374 | -4 | -0.1% | 100 |
551～
600
件表示中 / 1803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
