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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,645 | 2,645 | 2,597.5 | 2,618 | +23.5 | +0.9% | 770 |
2023/10/02 | 2,611.5 | 2,633.5 | 2,594.5 | 2,594.5 | -31.5 | -1.2% | 600 |
2023/09/29 | 2,654.5 | 2,654.5 | 2,611 | 2,626 | +21.5 | +0.8% | 360 |
2023/09/28 | 2,620 | 2,639.5 | 2,593.5 | 2,604.5 | +34.5 | +1.3% | 880 |
2023/09/27 | 2,625 | 2,625 | 2,563 | 2,570 | -55 | -2.1% | 2,130 |
2023/09/26 | 2,650 | 2,687 | 2,625 | 2,625 | -61 | -2.3% | 1,140 |
2023/09/25 | 2,681 | 2,686 | 2,634.5 | 2,686 | +55 | +2.1% | 1,220 |
2023/09/22 | 2,700.5 | 2,700.5 | 2,610 | 2,631 | -87 | -3.2% | 4,540 |
2023/09/21 | 2,700 | 2,718 | 2,699 | 2,718 | -27.5 | -1% | 1,650 |
2023/09/20 | 2,699 | 2,746 | 2,699 | 2,745.5 | +45.5 | +1.7% | 1,600 |
2023/09/19 | 2,746 | 2,746 | 2,699.5 | 2,700 | -72.5 | -2.6% | 2,910 |
2023/09/15 | 2,779.5 | 2,779.5 | 2,746 | 2,772.5 | +39 | +1.4% | 2,460 |
2023/09/14 | 2,733 | 2,733.5 | 2,700.5 | 2,733.5 | +35.5 | +1.3% | 500 |
2023/09/13 | 2,739 | 2,739 | 2,698 | 2,698 | -31 | -1.1% | 3,050 |
2023/09/12 | 2,780 | 2,780 | 2,729 | 2,729 | -12 | -0.4% | 550 |
2023/09/11 | 2,759 | 2,759 | 2,714 | 2,741 | -15.5 | -0.6% | 3,130 |
2023/09/08 | 2,760.5 | 2,781.5 | 2,752.5 | 2,756.5 | -27 | -1% | 500 |
2023/09/07 | 2,835 | 2,835 | 2,774 | 2,783.5 | -78 | -2.7% | 450 |
2023/09/06 | 2,860 | 2,875.5 | 2,857 | 2,861.5 | +7.5 | +0.3% | 940 |
2023/09/05 | 2,850 | 2,854 | 2,820 | 2,854 | +43.5 | +1.5% | 1,220 |
2023/09/04 | 2,814 | 2,837 | 2,810.5 | 2,810.5 | +46.5 | +1.7% | 2,580 |
2023/09/01 | 2,761 | 2,777.5 | 2,738 | 2,764 | +5 | +0.2% | 1,210 |
2023/08/31 | 2,780.5 | 2,780.5 | 2,758 | 2,759 | -21.5 | -0.8% | 380 |
2023/08/30 | 2,784 | 2,784 | 2,780.5 | 2,780.5 | +3.5 | +0.1% | 60 |
2023/08/29 | 2,790.5 | 2,821.5 | 2,762 | 2,777 | -33 | -1.2% | 530 |
2023/08/28 | 2,825 | 2,830 | 2,810 | 2,810 | -9 | -0.3% | 1,000 |
2023/08/25 | 2,820 | 2,820 | 2,778.5 | 2,819 | +39 | +1.4% | 1,250 |
2023/08/24 | 2,790.5 | 2,794 | 2,772 | 2,780 | +2 | +0.1% | 470 |
2023/08/23 | 2,724.5 | 2,778 | 2,724.5 | 2,778 | +98.5 | +3.7% | 3,060 |
2023/08/22 | 2,729 | 2,742.5 | 2,679.5 | 2,679.5 | -40.5 | -1.5% | 1,040 |
2023/08/21 | 2,700 | 2,737.5 | 2,698 | 2,720 | -19 | -0.7% | 1,290 |
2023/08/18 | 2,725.5 | 2,740 | 2,703 | 2,739 | +47.5 | +1.8% | 690 |
2023/08/17 | 2,700 | 2,706.5 | 2,679 | 2,691.5 | -28 | -1% | 1,610 |
2023/08/16 | 2,706.5 | 2,720 | 2,692 | 2,719.5 | -15 | -0.5% | 2,220 |
2023/08/15 | 2,731 | 2,734.5 | 2,698 | 2,734.5 | -34 | -1.2% | 2,370 |
2023/08/14 | 2,727 | 2,781 | 2,716 | 2,768.5 | +21.5 | +0.8% | 3,840 |
2023/08/10 | 2,755 | 2,755 | 2,725 | 2,747 | -24 | -0.9% | 1,360 |
2023/08/09 | 2,792.5 | 2,802.5 | 2,751 | 2,771 | -37 | -1.3% | 730 |
2023/08/08 | 2,751 | 2,808 | 2,751 | 2,808 | +14 | +0.5% | 1,440 |
2023/08/07 | 2,830.5 | 2,830.5 | 2,787.5 | 2,794 | -57.5 | -2% | 920 |
2023/08/04 | 2,860 | 2,896 | 2,827.5 | 2,851.5 | -11 | -0.4% | 710 |
2023/08/03 | 2,860.5 | 2,871.5 | 2,850.5 | 2,862.5 | -71 | -2.4% | 1,170 |
2023/08/02 | 2,920 | 2,949 | 2,920 | 2,933.5 | +32.5 | +1.1% | 820 |
2023/08/01 | 2,953 | 2,955.5 | 2,900.5 | 2,901 | +19 | +0.7% | 1,030 |
2023/07/31 | 2,871 | 2,902 | 2,856.5 | 2,882 | +105 | +3.8% | 3,420 |
2023/07/28 | 2,803 | 2,819.5 | 2,777 | 2,777 | -43 | -1.5% | 1,770 |
2023/07/27 | 2,839 | 2,840 | 2,808.5 | 2,820 | -81 | -2.8% | 1,230 |
2023/07/26 | 2,895.5 | 2,930 | 2,871.5 | 2,901 | +102.5 | +3.7% | 3,730 |
2023/07/25 | 2,796.5 | 2,819 | 2,780 | 2,798.5 | +43.5 | +1.6% | 1,850 |
2023/07/24 | 2,755.5 | 2,769 | 2,735.5 | 2,755 | -16 | -0.6% | 580 |
151~
200
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