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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/07 | 2,415 | 2,419 | 2,387 | 2,407 | +27 | +1.1% | 830 |
| 2024/10/04 | 2,376 | 2,380 | 2,347.5 | 2,380 | -46 | -1.9% | 710 |
| 2024/10/03 | 2,430 | 2,438.5 | 2,414 | 2,426 | +106 | +4.6% | 1,870 |
| 2024/10/02 | 2,323 | 2,328 | 2,300.5 | 2,320 | -3 | -0.1% | 550 |
| 2024/10/01 | 2,265 | 2,323 | 2,265 | 2,323 | +112 | +5.1% | 1,260 |
| 2024/09/30 | 2,241.5 | 2,241.5 | 2,201.5 | 2,211 | -28.5 | -1.3% | 510 |
| 2024/09/27 | 2,245 | 2,245 | 2,208.5 | 2,239.5 | +34.5 | +1.6% | 690 |
| 2024/09/26 | 2,195.5 | 2,249.5 | 2,192 | 2,205 | +23 | +1.1% | 600 |
| 2024/09/25 | 2,183.5 | 2,188.5 | 2,180.5 | 2,182 | +12 | +0.6% | 650 |
| 2024/09/24 | 2,160 | 2,170 | 2,136.5 | 2,170 | +40.5 | +1.9% | 400 |
| 2024/09/20 | 2,199.5 | 2,199.5 | 2,114.5 | 2,129.5 | +22.5 | +1.1% | 250 |
| 2024/09/19 | 2,222 | 2,222 | 2,101.5 | 2,107 | +37.5 | +1.8% | 860 |
| 2024/09/18 | 2,086 | 2,086 | 2,069.5 | 2,069.5 | -12.5 | -0.6% | 880 |
| 2024/09/17 | 2,089.5 | 2,090 | 2,077.5 | 2,082 | +19.5 | +0.9% | 490 |
| 2024/09/13 | 2,077.5 | 2,077.5 | 2,045.5 | 2,062.5 | -38 | -1.8% | 590 |
| 2024/09/12 | 2,075.5 | 2,100.5 | 2,075.5 | 2,100.5 | +75 | +3.7% | 830 |
| 2024/09/11 | 2,070.5 | 2,070.5 | 2,022.5 | 2,025.5 | -45.5 | -2.2% | 780 |
| 2024/09/10 | 2,055 | 2,121 | 2,055 | 2,071 | -19 | -0.9% | 240 |
| 2024/09/09 | 2,265.5 | 2,265.5 | 2,057 | 2,090 | +24.5 | +1.2% | 1,040 |
1～
50
件表示中 / 1633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
