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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 3,163 | 3,163 | 3,078 | 3,083 | -262 | -7.8% | 1,810 |
| 2022/09/22 | 3,299 | 3,360 | 3,299 | 3,345 | +12 | +0.4% | 1,210 |
| 2022/09/21 | 3,278 | 3,334 | 3,276 | 3,333 | +96 | +3% | 1,920 |
| 2022/09/20 | 3,220 | 3,238 | 3,209 | 3,237 | +168 | +5.5% | 2,170 |
| 2022/09/16 | 3,060 | 3,130 | 3,044 | 3,069 | -121 | -3.8% | 1,550 |
| 2022/09/15 | 3,209 | 3,209 | 3,189 | 3,190 | +4 | +0.1% | 740 |
| 2022/09/14 | 3,165 | 3,206 | 3,164 | 3,186 | +28 | +0.9% | 2,050 |
| 2022/09/13 | 3,192 | 3,267 | 3,158 | 3,158 | +148 | +4.9% | 5,400 |
| 2022/09/12 | 3,000 | 3,030 | 2,990 | 3,010 | +83.5 | +2.9% | 1,690 |
| 2022/09/09 | 2,895.5 | 2,959.5 | 2,885 | 2,926.5 | +65 | +2.3% | 3,300 |
| 2022/09/08 | 2,864.5 | 2,888.5 | 2,861.5 | 2,861.5 | +1 | ±0% | 1,230 |
| 2022/09/07 | 2,841 | 2,879.5 | 2,824 | 2,860.5 | +48.5 | +1.7% | 1,330 |
| 2022/09/06 | 2,762.5 | 2,812 | 2,715 | 2,812 | +77 | +2.8% | 1,640 |
| 2022/09/05 | 2,658.5 | 2,735 | 2,658.5 | 2,735 | +70 | +2.6% | 720 |
| 2022/09/02 | 2,711.5 | 2,719 | 2,664.5 | 2,665 | -69.5 | -2.5% | 1,400 |
| 2022/09/01 | 2,814 | 2,841 | 2,734.5 | 2,734.5 | -79.5 | -2.8% | 770 |
| 2022/08/31 | 2,800 | 2,815.5 | 2,790 | 2,814 | +14 | +0.5% | 190 |
| 2022/08/30 | 2,811.5 | 2,838.5 | 2,800 | 2,800 | -28 | -1% | 690 |
| 2022/08/29 | 2,766.5 | 2,828 | 2,762 | 2,828 | +28 | +1% | 1,710 |
| 2022/08/26 | 2,812.5 | 2,812.5 | 2,786.5 | 2,800 | +13.5 | +0.5% | 90 |
| 2022/08/25 | 2,778 | 2,787.5 | 2,775 | 2,786.5 | +8.5 | +0.3% | 590 |
| 2022/08/24 | 2,767.5 | 2,812.5 | 2,767.5 | 2,778 | -86.5 | -3% | 500 |
| 2022/08/23 | 2,891.5 | 2,891.5 | 2,838 | 2,864.5 | +48 | +1.7% | 100 |
| 2022/08/22 | 2,807 | 2,899 | 2,807 | 2,816.5 | +16.5 | +0.6% | 1,100 |
| 2022/08/19 | 2,760 | 2,805 | 2,756.5 | 2,800 | +22 | +0.8% | 610 |
| 2022/08/18 | 2,760.5 | 2,778 | 2,760 | 2,778 | +17.5 | +0.6% | 90 |
| 2022/08/17 | 2,765 | 2,793 | 2,760 | 2,760.5 | -4.5 | -0.2% | 560 |
| 2022/08/16 | 2,791.5 | 2,791.5 | 2,764.5 | 2,765 | -85.5 | -3% | 810 |
| 2022/08/15 | 2,869.5 | 2,892 | 2,850.5 | 2,850.5 | -69.5 | -2.4% | 650 |
| 2022/08/12 | 2,900 | 2,920.5 | 2,864 | 2,920 | +217.5 | +8% | 2,690 |
| 2022/08/10 | 2,783 | 2,783 | 2,702.5 | 2,702.5 | -87 | -3.1% | 1,070 |
| 2022/08/09 | 2,781.5 | 2,793 | 2,770 | 2,789.5 | -16.5 | -0.6% | 1,680 |
| 2022/08/08 | 2,781.5 | 2,839 | 2,781.5 | 2,806 | -17.5 | -0.6% | 730 |
| 2022/08/05 | 2,808 | 2,829 | 2,789.5 | 2,823.5 | +19.5 | +0.7% | 1,070 |
| 2022/08/04 | 2,804 | 2,804 | 2,803 | 2,804 | -46 | -1.6% | 140 |
| 2022/08/03 | 2,858.5 | 2,858.5 | 2,815 | 2,850 | -46 | -1.6% | 590 |
| 2022/08/02 | 2,952.5 | 2,954.5 | 2,853.5 | 2,896 | -14 | -0.5% | 2,900 |
| 2022/08/01 | 2,899 | 2,910 | 2,878.5 | 2,910 | +138.5 | +5% | 870 |
| 2022/07/29 | 2,792 | 2,807.5 | 2,760 | 2,771.5 | -21.5 | -0.8% | 510 |
| 2022/07/28 | 2,774 | 2,818.5 | 2,770 | 2,793 | +14.5 | +0.5% | 1,010 |
| 2022/07/27 | 2,804 | 2,804 | 2,778.5 | 2,778.5 | -100.5 | -3.5% | 1,160 |
| 2022/07/26 | 2,854.5 | 2,879 | 2,803.5 | 2,879 | +24.5 | +0.9% | 680 |
| 2022/07/25 | 2,854.5 | 2,862 | 2,816 | 2,854.5 | +60 | +2.1% | 2,130 |
| 2022/07/22 | 2,740 | 2,797 | 2,706 | 2,794.5 | +122 | +4.6% | 710 |
| 2022/07/21 | 2,680 | 2,738 | 2,649.5 | 2,672.5 | -7.5 | -0.3% | 1,300 |
| 2022/07/20 | 2,639 | 2,700 | 2,602.5 | 2,680 | +79 | +3% | 2,170 |
| 2022/07/19 | 2,633.5 | 2,650 | 2,601 | 2,601 | +74 | +2.9% | 1,430 |
| 2022/07/15 | 2,665 | 2,665 | 2,527 | 2,527 | -188 | -6.9% | 3,010 |
| 2022/07/14 | 2,706.5 | 2,757.5 | 2,705 | 2,715 | -1 | ±0% | 1,050 |
| 2022/07/13 | 2,784.5 | 2,784.5 | 2,700.5 | 2,716 | -68.5 | -2.5% | 800 |
701～
750
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
