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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 2,780 | 2,798.5 | 2,759.5 | 2,784.5 | +19 | +0.7% | 190 |
| 2022/07/11 | 2,711 | 2,771.5 | 2,707 | 2,765.5 | +55 | +2% | 1,390 |
| 2022/07/08 | 2,708 | 2,762.5 | 2,706.5 | 2,710.5 | -74.5 | -2.7% | 990 |
| 2022/07/07 | 2,708.5 | 2,818 | 2,703.5 | 2,785 | -2.5 | -0.1% | 2,390 |
| 2022/07/06 | 2,840.5 | 2,855 | 2,786.5 | 2,787.5 | -78 | -2.7% | 4,680 |
| 2022/07/05 | 2,776 | 2,887 | 2,776 | 2,865.5 | +139.5 | +5.1% | 1,740 |
| 2022/07/04 | 2,778.5 | 2,778.5 | 2,711.5 | 2,726 | -53 | -1.9% | 2,040 |
| 2022/07/01 | 2,905 | 2,905 | 2,769.5 | 2,779 | -237 | -7.9% | 2,670 |
| 2022/06/30 | 2,968.5 | 3,030 | 2,968.5 | 3,016 | +114.5 | +3.9% | 810 |
| 2022/06/29 | 2,926.5 | 2,967.5 | 2,901.5 | 2,901.5 | -24 | -0.8% | 1,380 |
| 2022/06/28 | 2,839 | 2,925.5 | 2,839 | 2,925.5 | +117 | +4.2% | 1,450 |
| 2022/06/27 | 2,888 | 2,888 | 2,800 | 2,808.5 | -171.5 | -5.8% | 4,310 |
| 2022/06/24 | 2,943 | 3,010 | 2,943 | 2,980 | -103 | -3.3% | 9,680 |
| 2022/06/23 | 3,116 | 3,133 | 3,060 | 3,083 | -177 | -5.4% | 3,720 |
| 2022/06/22 | 3,331 | 3,331 | 3,247 | 3,260 | -1 | ±0% | 780 |
| 2022/06/21 | 3,190 | 3,284 | 3,182 | 3,261 | +81 | +2.5% | 1,560 |
| 2022/06/20 | 3,209 | 3,250 | 3,171 | 3,180 | +6 | +0.2% | 3,060 |
| 2022/06/17 | 3,134 | 3,174 | 3,102 | 3,174 | -85 | -2.6% | 2,570 |
| 2022/06/16 | 3,214 | 3,266 | 3,214 | 3,259 | +59 | +1.8% | 900 |
| 2022/06/15 | 3,212 | 3,212 | 3,173 | 3,200 | -70 | -2.1% | 1,570 |
| 2022/06/14 | 3,247 | 3,280 | 3,244 | 3,270 | -170 | -4.9% | 1,610 |
| 2022/06/13 | 3,460 | 3,460 | 3,365 | 3,440 | -52 | -1.5% | 3,570 |
| 2022/06/10 | 3,555 | 3,555 | 3,490 | 3,492 | -101 | -2.8% | 2,060 |
| 2022/06/09 | 3,628 | 3,628 | 3,555 | 3,593 | -18 | -0.5% | 1,770 |
| 2022/06/08 | 3,647 | 3,647 | 3,552 | 3,611 | +1 | ±0% | 2,480 |
| 2022/06/07 | 3,561 | 3,630 | 3,556 | 3,610 | +173 | +5% | 4,710 |
| 2022/06/06 | 3,406 | 3,437 | 3,362 | 3,437 | +47 | +1.4% | 1,830 |
| 2022/06/03 | 3,399 | 3,425 | 3,300 | 3,390 | -5 | -0.1% | 1,770 |
| 2022/06/02 | 3,401 | 3,401 | 3,389 | 3,395 | -6 | -0.2% | 920 |
| 2022/06/01 | 3,422 | 3,439 | 3,391 | 3,401 | -21 | -0.6% | 1,260 |
| 2022/05/31 | 3,420 | 3,544 | 3,420 | 3,422 | +128 | +3.9% | 4,770 |
| 2022/05/30 | 3,337 | 3,369 | 3,294 | 3,294 | +67 | +2.1% | 2,440 |
| 2022/05/27 | 3,258 | 3,258 | 3,211 | 3,227 | +36 | +1.1% | 650 |
| 2022/05/26 | 3,177 | 3,224 | 3,161 | 3,191 | +31 | +1% | 1,140 |
| 2022/05/25 | 3,281 | 3,281 | 3,146 | 3,160 | -121 | -3.7% | 3,480 |
| 2022/05/24 | 3,320 | 3,327 | 3,266 | 3,281 | -78 | -2.3% | 4,780 |
| 2022/05/23 | 3,400 | 3,400 | 3,325 | 3,359 | -85 | -2.5% | 3,520 |
| 2022/05/20 | 3,340 | 3,444 | 3,320 | 3,444 | +274 | +8.6% | 5,570 |
| 2022/05/19 | 3,250 | 3,250 | 3,120 | 3,170 | -88 | -2.7% | 3,380 |
| 2022/05/18 | 3,300 | 3,301 | 3,229 | 3,258 | +37 | +1.1% | 9,440 |
| 2022/05/17 | 3,231 | 3,375 | 3,202 | 3,221 | -26 | -0.8% | 5,680 |
| 2022/05/16 | 3,244 | 3,328 | 3,238 | 3,247 | -20 | -0.6% | 2,480 |
| 2022/05/13 | 3,201 | 3,339 | 3,201 | 3,267 | -74 | -2.2% | 4,550 |
| 2022/05/12 | 3,350 | 3,376 | 3,338 | 3,341 | -93 | -2.7% | 3,000 |
| 2022/05/11 | 3,380 | 3,454 | 3,380 | 3,434 | +43 | +1.3% | 2,990 |
| 2022/05/10 | 3,341 | 3,441 | 3,250 | 3,391 | -214 | -5.9% | 5,110 |
| 2022/05/09 | 3,652 | 3,660 | 3,601 | 3,605 | -76 | -2.1% | 2,820 |
| 2022/05/06 | 3,795 | 3,795 | 3,637 | 3,681 | -184 | -4.8% | 5,690 |
| 2022/05/02 | 3,879 | 3,886 | 3,820 | 3,865 | -99 | -2.5% | 2,400 |
| 2022/04/28 | 3,999 | 4,000 | 3,949 | 3,964 | +83 | +2.1% | 2,540 |
751～
800
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
