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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,412.5 | 2,432 | 2,410.5 | 2,419.5 | +24 | +1% | 2,870 |
| 2024/02/28 | 2,400 | 2,410.5 | 2,394 | 2,395.5 | +41 | +1.7% | 360 |
| 2024/02/27 | 2,491 | 2,491 | 2,350.5 | 2,354.5 | -36.5 | -1.5% | 4,200 |
| 2024/02/26 | 2,395.5 | 2,415 | 2,376.5 | 2,391 | +75 | +3.2% | 4,240 |
| 2024/02/22 | 2,338 | 2,338 | 2,300 | 2,316 | +28 | +1.2% | 1,880 |
| 2024/02/21 | 2,250 | 2,288.5 | 2,249.5 | 2,288 | +50.5 | +2.3% | 1,700 |
| 2024/02/20 | 2,249.5 | 2,249.5 | 2,235 | 2,237.5 | +3.5 | +0.2% | 720 |
| 2024/02/19 | 2,237.5 | 2,249.5 | 2,234 | 2,234 | ±0 | ±0% | 350 |
| 2024/02/16 | 2,237.5 | 2,238 | 2,227 | 2,234 | -16 | -0.7% | 240 |
| 2024/02/15 | 2,240 | 2,250 | 2,240 | 2,250 | +10 | +0.4% | 1,120 |
| 2024/02/14 | 2,229 | 2,249.5 | 2,229 | 2,240 | +40 | +1.8% | 920 |
| 2024/02/13 | 2,203.5 | 2,203.5 | 2,198 | 2,200 | +13 | +0.6% | 220 |
| 2024/02/09 | 2,197.5 | 2,199.5 | 2,185 | 2,187 | +4.5 | +0.2% | 1,140 |
| 2024/02/08 | 2,160 | 2,185.5 | 2,160 | 2,182.5 | +18.5 | +0.9% | 440 |
| 2024/02/07 | 2,160 | 2,168 | 2,151 | 2,164 | -20 | -0.9% | 750 |
| 2024/02/06 | 2,157 | 2,184 | 2,157 | 2,184 | -14 | -0.6% | 1,630 |
| 2024/02/05 | 2,150 | 2,212.5 | 2,150 | 2,198 | +8 | +0.4% | 1,520 |
| 2024/02/02 | 2,183.5 | 2,191 | 2,179.5 | 2,190 | +10 | +0.5% | 290 |
| 2024/02/01 | 2,190 | 2,190 | 2,180 | 2,180 | -43 | -1.9% | 600 |
| 2024/01/31 | 2,223 | 2,232.5 | 2,223 | 2,223 | +48 | +2.2% | 490 |
| 2024/01/30 | 2,221 | 2,224.5 | 2,175 | 2,175 | -60 | -2.7% | 1,530 |
| 2024/01/29 | 2,266 | 2,276 | 2,230 | 2,235 | -30.5 | -1.3% | 2,880 |
| 2024/01/26 | 2,248 | 2,274 | 2,248 | 2,265.5 | +26.5 | +1.2% | 1,680 |
| 2024/01/25 | 2,240 | 2,258.5 | 2,237 | 2,239 | +28 | +1.3% | 830 |
| 2024/01/24 | 2,219 | 2,228.5 | 2,207.5 | 2,211 | +16 | +0.7% | 740 |
| 2024/01/23 | 2,180.5 | 2,196.5 | 2,176 | 2,195 | +10 | +0.5% | 1,370 |
| 2024/01/22 | 2,185 | 2,185 | 2,172.5 | 2,185 | -29 | -1.3% | 1,240 |
| 2024/01/19 | 2,187 | 2,221.5 | 2,187 | 2,214 | +33 | +1.5% | 860 |
| 2024/01/18 | 2,186.5 | 2,186.5 | 2,170 | 2,181 | -5.5 | -0.3% | 550 |
| 2024/01/17 | 2,183.5 | 2,187.5 | 2,183.5 | 2,186.5 | +20.5 | +0.9% | 460 |
| 2024/01/16 | 2,162 | 2,166 | 2,151.5 | 2,166 | -3 | -0.1% | 1,980 |
| 2024/01/15 | 2,190 | 2,190 | 2,152 | 2,169 | -14 | -0.6% | 760 |
| 2024/01/12 | 2,196 | 2,196 | 2,183 | 2,183 | -27 | -1.2% | 250 |
| 2024/01/11 | 2,184.5 | 2,215.5 | 2,120 | 2,210 | +54.5 | +2.5% | 2,380 |
| 2024/01/10 | 2,164.5 | 2,164.5 | 2,143 | 2,155.5 | -5.5 | -0.3% | 280 |
| 2024/01/09 | 2,151.5 | 2,161 | 2,137 | 2,161 | +16 | +0.7% | 790 |
| 2024/01/05 | 2,169.5 | 2,169.5 | 2,145 | 2,145 | -5.5 | -0.3% | 120 |
| 2024/01/04 | 2,105 | 2,159 | 2,103 | 2,150.5 | -4.5 | -0.2% | 1,890 |
| 2023/12/29 | 2,249.5 | 2,249.5 | 2,155 | 2,155 | -35 | -1.6% | 2,140 |
| 2023/12/28 | 2,199 | 2,203 | 2,185 | 2,190 | +9.5 | +0.4% | 1,240 |
| 2023/12/27 | 2,179.5 | 2,210 | 2,165 | 2,180.5 | +2.5 | +0.1% | 2,750 |
| 2023/12/26 | 2,180 | 2,180 | 2,177.5 | 2,178 | -2 | -0.1% | 1,000 |
| 2023/12/25 | 2,190 | 2,213.5 | 2,179.5 | 2,180 | -44 | -2% | 1,130 |
| 2023/12/22 | 2,199.5 | 2,224 | 2,186.5 | 2,224 | +20 | +0.9% | 1,230 |
| 2023/12/21 | 2,211 | 2,211 | 2,178 | 2,204 | -7 | -0.3% | 1,800 |
| 2023/12/20 | 2,209 | 2,212 | 2,199.5 | 2,211 | +36 | +1.7% | 640 |
| 2023/12/19 | 2,195 | 2,195 | 2,148 | 2,175 | -28.5 | -1.3% | 3,340 |
| 2023/12/18 | 2,230 | 2,333.5 | 2,200 | 2,203.5 | +9 | +0.4% | 2,990 |
| 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 |
351～
400
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
