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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 3,869 | 3,905 | 3,869 | 3,881 | +39 | +1% | 1,400 |
| 2022/04/26 | 3,865 | 3,895 | 3,800 | 3,842 | -59 | -1.5% | 3,600 |
| 2022/04/25 | 3,953 | 3,996 | 3,901 | 3,901 | -137 | -3.4% | 5,930 |
| 2022/04/22 | 4,043 | 4,080 | 4,038 | 4,038 | +46 | +1.2% | 3,830 |
| 2022/04/21 | 4,059 | 4,059 | 3,991 | 3,992 | -40 | -1% | 3,500 |
| 2022/04/20 | 4,046 | 4,080 | 4,016 | 4,032 | +30 | +0.7% | 4,720 |
| 2022/04/19 | 4,052 | 4,060 | 3,950 | 4,002 | -47 | -1.2% | 4,930 |
| 2022/04/18 | 3,948 | 4,057 | 3,948 | 4,049 | +135 | +3.4% | 7,620 |
| 2022/04/15 | 3,900 | 3,919 | 3,880 | 3,914 | +28 | +0.7% | 4,350 |
| 2022/04/14 | 3,885 | 3,980 | 3,885 | 3,886 | +3 | +0.1% | 2,500 |
| 2022/04/13 | 3,908 | 3,921 | 3,870 | 3,883 | -17 | -0.4% | 4,140 |
| 2022/04/12 | 3,900 | 3,918 | 3,803 | 3,900 | -120 | -3% | 5,160 |
| 2022/04/11 | 3,907 | 4,025 | 3,900 | 4,020 | +112 | +2.9% | 5,880 |
| 2022/04/08 | 3,867 | 3,963 | 3,822 | 3,908 | +87 | +2.3% | 2,950 |
| 2022/04/07 | 3,964 | 3,976 | 3,818 | 3,821 | -143 | -3.6% | 5,110 |
| 2022/04/06 | 3,921 | 3,967 | 3,920 | 3,964 | +73 | +1.9% | 4,810 |
| 2022/04/05 | 3,918 | 3,925 | 3,886 | 3,891 | +12 | +0.3% | 3,020 |
| 2022/04/04 | 3,810 | 3,880 | 3,810 | 3,879 | +104 | +2.8% | 5,960 |
| 2022/04/01 | 3,685 | 3,778 | 3,611 | 3,775 | +65 | +1.8% | 2,820 |
| 2022/03/31 | 3,737 | 3,900 | 3,710 | 3,710 | +43 | +1.2% | 5,890 |
| 2022/03/30 | 3,625 | 3,800 | 3,575 | 3,667 | -129 | -3.4% | 9,970 |
| 2022/03/29 | 3,780 | 3,881 | 3,750 | 3,796 | -225 | -5.6% | 10,530 |
| 2022/03/28 | 4,218 | 4,250 | 4,000 | 4,021 | -254 | -5.9% | 11,980 |
| 2022/03/25 | 4,300 | 4,350 | 4,102 | 4,275 | +434 | +11.3% | 22,320 |
| 2022/03/24 | 3,649 | 3,889 | 3,510 | 3,841 | +511 | +15.3% | 25,650 |
| 2022/03/23 | 3,305 | 3,373 | 3,260 | 3,330 | -115 | -3.3% | 13,140 |
| 2022/03/22 | 3,276 | 3,703 | 3,251 | 3,445 | +144 | +4.4% | 23,740 |
| 2022/03/18 | 3,159 | 3,340 | 3,158 | 3,301 | -108 | -3.2% | 10,880 |
| 2022/03/17 | 3,399 | 3,559 | 3,284 | 3,409 | -340 | -9.1% | 16,350 |
| 2022/03/16 | 3,380 | 3,805 | 3,379 | 3,749 | +403 | +12% | 18,920 |
| 2022/03/15 | 3,700 | 3,700 | 3,200 | 3,346 | -554 | -14.2% | 18,050 |
| 2022/03/14 | 3,961 | 4,020 | 3,821 | 3,900 | +79 | +2.1% | 17,860 |
| 2022/03/11 | 3,305 | 4,160 | 3,304 | 3,821 | +356 | +10.3% | 44,150 |
| 2022/03/10 | 3,000 | 4,176 | 2,944.5 | 3,465 | -1,317 | -27.5% | 48,580 |
| 2022/03/09 | 4,782 | 4,782 | 4,782 | 4,782 | -1,370 | -22.3% | 20,540 |
| 2022/03/08 | 5,052 | 6,152 | 4,296 | 6,152 | +2,352 | +61.9% | 94,620 |
| 2022/03/07 | 3,480 | 3,800 | 3,405 | 3,800 | +700 | +22.6% | 25,620 |
| 2022/03/04 | 3,025 | 3,310 | 2,947 | 3,100 | +160.5 | +5.5% | 26,040 |
| 2022/03/03 | 2,811 | 2,985 | 2,811 | 2,939.5 | +170.5 | +6.2% | 14,330 |
| 2022/03/02 | 2,717.5 | 2,769 | 2,708.5 | 2,769 | +117 | +4.4% | 3,830 |
| 2022/03/01 | 2,699.5 | 2,699.5 | 2,648 | 2,652 | -60 | -2.2% | 3,150 |
| 2022/02/28 | 2,688 | 2,717.5 | 2,652 | 2,712 | +64 | +2.4% | 5,780 |
| 2022/02/25 | 2,714 | 2,714 | 2,617 | 2,648 | -67.5 | -2.5% | 7,770 |
| 2022/02/24 | 2,668.5 | 2,729.5 | 2,659 | 2,715.5 | +49 | +1.8% | 10,850 |
| 2022/02/22 | 2,653.5 | 2,673.5 | 2,640 | 2,666.5 | +26.5 | +1% | 3,130 |
| 2022/02/21 | 2,627 | 2,662 | 2,599.5 | 2,640 | +41 | +1.6% | 1,890 |
| 2022/02/18 | 2,559.5 | 2,600 | 2,559.5 | 2,599 | +63 | +2.5% | 2,550 |
| 2022/02/17 | 2,550 | 2,554 | 2,530 | 2,536 | -6 | -0.2% | 1,300 |
| 2022/02/16 | 2,516.5 | 2,549 | 2,514.5 | 2,542 | +62 | +2.5% | 1,450 |
| 2022/02/15 | 2,529.5 | 2,534.5 | 2,470 | 2,480 | -98 | -3.8% | 2,800 |
801～
850
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
