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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,199.5 | 2,214 | 2,194.5 | 2,194.5 | +30.5 | +1.4% | 1,380 |
2023/12/14 | 2,170.5 | 2,183 | 2,163 | 2,164 | -26.5 | -1.2% | 1,650 |
2023/12/13 | 2,235.5 | 2,235.5 | 2,185 | 2,190.5 | -35.5 | -1.6% | 1,010 |
2023/12/12 | 2,227 | 2,227 | 2,189.5 | 2,226 | ±0 | ±0% | 2,340 |
2023/12/11 | 2,243 | 2,244 | 2,189.5 | 2,226 | -6 | -0.3% | 1,920 |
2023/12/08 | 2,212.5 | 2,249.5 | 2,189.5 | 2,232 | -3 | -0.1% | 1,340 |
2023/12/07 | 2,197 | 2,235 | 2,188 | 2,235 | -30 | -1.3% | 960 |
2023/12/06 | 2,200 | 2,266.5 | 2,193 | 2,265 | +47.5 | +2.1% | 1,860 |
2023/12/05 | 2,264.5 | 2,264.5 | 2,217.5 | 2,217.5 | -45 | -2% | 1,150 |
2023/12/04 | 2,367 | 2,367 | 2,240.5 | 2,262.5 | -4.5 | -0.2% | 2,010 |
2023/12/01 | 2,280 | 2,280 | 2,259.5 | 2,267 | -13 | -0.6% | 630 |
2023/11/30 | 2,324.5 | 2,380 | 2,280 | 2,280 | -12.5 | -0.5% | 2,330 |
2023/11/29 | 2,263.5 | 2,300 | 2,258 | 2,292.5 | +42.5 | +1.9% | 2,190 |
2023/11/28 | 2,185.5 | 2,250 | 2,172.5 | 2,250 | +61 | +2.8% | 2,840 |
2023/11/27 | 2,250.5 | 2,250.5 | 2,170.5 | 2,189 | -85.5 | -3.8% | 4,850 |
2023/11/24 | 2,274.5 | 2,276.5 | 2,263 | 2,274.5 | -9.5 | -0.4% | 2,080 |
2023/11/22 | 2,314 | 2,314 | 2,281.5 | 2,284 | -16 | -0.7% | 680 |
2023/11/21 | 2,316 | 2,321 | 2,300 | 2,300 | -20.5 | -0.9% | 2,540 |
2023/11/20 | 2,340.5 | 2,359.5 | 2,320 | 2,320.5 | -60 | -2.5% | 1,850 |
2023/11/17 | 2,389.5 | 2,399.5 | 2,357.5 | 2,380.5 | -29.5 | -1.2% | 1,330 |
2023/11/16 | 2,422 | 2,432.5 | 2,410 | 2,410 | -7 | -0.3% | 510 |
2023/11/15 | 2,417 | 2,417 | 2,398.5 | 2,417 | +14.5 | +0.6% | 1,840 |
2023/11/14 | 2,429.5 | 2,446.5 | 2,380.5 | 2,402.5 | -44.5 | -1.8% | 1,490 |
2023/11/13 | 2,440 | 2,470 | 2,410.5 | 2,447 | -25.5 | -1% | 1,790 |
2023/11/10 | 2,507.5 | 2,507.5 | 2,472.5 | 2,472.5 | -17 | -0.7% | 410 |
2023/11/09 | 2,499.5 | 2,500 | 2,489.5 | 2,489.5 | +14.5 | +0.6% | 120 |
2023/11/08 | 2,482 | 2,501 | 2,470.5 | 2,475 | -45 | -1.8% | 1,090 |
2023/11/07 | 2,542.5 | 2,542.5 | 2,517 | 2,520 | +13.5 | +0.5% | 370 |
2023/11/06 | 2,504 | 2,506.5 | 2,490 | 2,506.5 | +2.5 | +0.1% | 700 |
2023/11/02 | 2,524.5 | 2,524.5 | 2,502.5 | 2,504 | +2 | +0.1% | 120 |
2023/11/01 | 2,512.5 | 2,515.5 | 2,502 | 2,502 | -14.5 | -0.6% | 320 |
2023/10/31 | 2,538 | 2,538 | 2,515.5 | 2,516.5 | -8.5 | -0.3% | 920 |
2023/10/30 | 2,522 | 2,557.5 | 2,522 | 2,525 | +25 | +1% | 260 |
2023/10/27 | 2,501 | 2,505.5 | 2,482.5 | 2,500 | -8.5 | -0.3% | 840 |
2023/10/26 | 2,524 | 2,541 | 2,506.5 | 2,508.5 | -20 | -0.8% | 910 |
2023/10/25 | 2,523 | 2,545.5 | 2,523 | 2,528.5 | +5.5 | +0.2% | 620 |
2023/10/24 | 2,530.5 | 2,530.5 | 2,511 | 2,523 | -31 | -1.2% | 560 |
2023/10/23 | 2,590 | 2,590 | 2,548.5 | 2,554 | +3.5 | +0.1% | 700 |
2023/10/20 | 2,580 | 2,580 | 2,550.5 | 2,550.5 | -0.5 | ±0% | 170 |
2023/10/19 | 2,565 | 2,565 | 2,541 | 2,551 | -14 | -0.5% | 570 |
2023/10/18 | 2,542 | 2,588 | 2,542 | 2,565 | +31.5 | +1.2% | 160 |
2023/10/17 | 2,573 | 2,573 | 2,533.5 | 2,533.5 | -37 | -1.4% | 330 |
2023/10/16 | 2,602 | 2,602 | 2,570.5 | 2,570.5 | -34 | -1.3% | 230 |
2023/10/13 | 2,604.5 | 2,604.5 | 2,603 | 2,604.5 | +16.5 | +0.6% | 60 |
2023/10/12 | 2,550 | 2,588 | 2,550 | 2,588 | +30 | +1.2% | 450 |
2023/10/11 | 2,587.5 | 2,587.5 | 2,537 | 2,558 | -10 | -0.4% | 370 |
2023/10/10 | 2,565.5 | 2,588.5 | 2,565.5 | 2,568 | +41.5 | +1.6% | 500 |
2023/10/06 | 2,541 | 2,541 | 2,506 | 2,526.5 | -24 | -0.9% | 1,160 |
2023/10/05 | 2,566 | 2,566 | 2,550.5 | 2,550.5 | -21.5 | -0.8% | 690 |
2023/10/04 | 2,597 | 2,597 | 2,565.5 | 2,572 | -46 | -1.8% | 670 |
101~
150
件表示中 / 1505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