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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,160 | 2,160 | 2,146 | 2,150 | -20 | -0.9% | 50 |
| 2024/12/17 | 2,173 | 2,173.5 | 2,161.5 | 2,170 | -34.5 | -1.6% | 360 |
| 2024/12/16 | 2,217 | 2,217 | 2,170.5 | 2,204.5 | -37.5 | -1.7% | 1,460 |
| 2024/12/13 | 2,220 | 2,242 | 2,220 | 2,242 | +24 | +1.1% | 830 |
| 2024/12/12 | 2,171 | 2,218.5 | 2,161 | 2,218 | +54 | +2.5% | 390 |
| 2024/12/11 | 2,142.5 | 2,174.5 | 2,142.5 | 2,164 | -15.5 | -0.7% | 720 |
| 2024/12/10 | 2,190.5 | 2,190.5 | 2,178.5 | 2,179.5 | +15 | +0.7% | 380 |
| 2024/12/09 | 2,174.5 | 2,180 | 2,164.5 | 2,164.5 | -15 | -0.7% | 780 |
| 2024/12/06 | 2,140.5 | 2,180.5 | 2,140.5 | 2,179.5 | +4.5 | +0.2% | 230 |
| 2024/12/05 | 2,190 | 2,190 | 2,175 | 2,175 | -9.5 | -0.4% | 110 |
| 2024/12/04 | 2,150 | 2,184.5 | 2,150 | 2,184.5 | +44.5 | +2.1% | 140 |
| 2024/12/03 | 2,140.5 | 2,141 | 2,126 | 2,140 | -25 | -1.2% | 640 |
| 2024/12/02 | 2,159.5 | 2,165 | 2,150 | 2,165 | -12 | -0.6% | 3,470 |
| 2024/11/29 | 2,199 | 2,199 | 2,177 | 2,177 | -17 | -0.8% | 560 |
| 2024/11/28 | 2,161.5 | 2,194 | 2,161.5 | 2,194 | -1 | ±0% | 350 |
| 2024/11/27 | 2,232 | 2,232 | 2,094.5 | 2,195 | -57.5 | -2.6% | 2,540 |
| 2024/11/26 | 2,253 | 2,253.5 | 2,230.5 | 2,252.5 | +13.5 | +0.6% | 1,180 |
| 2024/11/25 | 2,239.5 | 2,239.5 | 2,222 | 2,239 | +39 | +1.8% | 790 |
| 2024/11/22 | 2,228 | 2,228 | 2,181 | 2,200 | -32 | -1.4% | 1,890 |
| 2024/11/21 | 2,254 | 2,254 | 2,225 | 2,232 | -8 | -0.4% | 480 |
| 2024/11/20 | 2,232.5 | 2,240 | 2,212.5 | 2,240 | +30 | +1.4% | 120 |
| 2024/11/19 | 2,214 | 2,214 | 2,181 | 2,210 | +18.5 | +0.8% | 520 |
| 2024/11/18 | 2,175 | 2,191.5 | 2,163.5 | 2,191.5 | -28.5 | -1.3% | 810 |
| 2024/11/15 | 2,220.5 | 2,220.5 | 2,208 | 2,220 | -19.5 | -0.9% | 570 |
| 2024/11/14 | 2,223 | 2,241 | 2,213 | 2,239.5 | +16 | +0.7% | 1,450 |
| 2024/11/13 | 2,243.5 | 2,243.5 | 2,223.5 | 2,223.5 | +1.5 | +0.1% | 1,070 |
| 2024/11/12 | 2,254.5 | 2,254.5 | 2,222 | 2,222 | -49.5 | -2.2% | 120 |
| 2024/11/11 | 2,290.5 | 2,290.5 | 2,254.5 | 2,271.5 | -12 | -0.5% | 80 |
| 2024/11/08 | 2,299 | 2,317 | 2,283.5 | 2,283.5 | -15 | -0.7% | 270 |
| 2024/11/07 | 2,259.5 | 2,298.5 | 2,252.5 | 2,298.5 | +63.5 | +2.8% | 480 |
| 2024/11/06 | 2,222.5 | 2,235 | 2,222.5 | 2,235 | +22 | +1% | 210 |
| 2024/11/05 | 2,224 | 2,224 | 2,190 | 2,213 | +35 | +1.6% | 180 |
| 2024/11/01 | 2,179.5 | 2,179.5 | 2,161.5 | 2,178 | -14 | -0.6% | 160 |
| 2024/10/31 | 2,211 | 2,211 | 2,192 | 2,192 | -19.5 | -0.9% | 390 |
| 2024/10/30 | 2,202 | 2,212.5 | 2,202 | 2,211.5 | +10.5 | +0.5% | 290 |
| 2024/10/29 | 2,234.5 | 2,234.5 | 2,201 | 2,201 | -35 | -1.6% | 370 |
| 2024/10/28 | 2,253 | 2,253 | 2,235.5 | 2,236 | +11.5 | +0.5% | 140 |
| 2024/10/25 | 2,243.5 | 2,251 | 2,210.5 | 2,224.5 | -21 | -0.9% | 480 |
| 2024/10/24 | 2,266.5 | 2,266.5 | 2,245.5 | 2,245.5 | -21.5 | -0.9% | 280 |
| 2024/10/23 | 2,255 | 2,267 | 2,245.5 | 2,267 | -3 | -0.1% | 1,210 |
| 2024/10/22 | 2,292 | 2,292 | 2,266 | 2,270 | -42 | -1.8% | 370 |
| 2024/10/21 | 2,311 | 2,314.5 | 2,303 | 2,312 | +4.5 | +0.2% | 460 |
| 2024/10/18 | 2,303 | 2,323 | 2,294.5 | 2,307.5 | -3 | -0.1% | 840 |
| 2024/10/17 | 2,335 | 2,335 | 2,310.5 | 2,310.5 | -29.5 | -1.3% | 430 |
| 2024/10/16 | 2,367 | 2,367 | 2,340 | 2,340 | -15 | -0.6% | 450 |
| 2024/10/15 | 2,434.5 | 2,434.5 | 2,355 | 2,355 | +0.5 | ±0% | 540 |
| 2024/10/11 | 2,355 | 2,355 | 2,354.5 | 2,354.5 | +3 | +0.1% | 20 |
| 2024/10/10 | 2,369.5 | 2,373 | 2,351.5 | 2,351.5 | -29.5 | -1.2% | 590 |
| 2024/10/09 | 2,370.5 | 2,385.5 | 2,365.5 | 2,381 | +28 | +1.2% | 430 |
| 2024/10/08 | 2,417.5 | 2,421.5 | 2,353 | 2,353 | -54 | -2.2% | 1,940 |
151～
200
件表示中 / 1802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
