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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,737 | 3,900 | 3,710 | 3,710 | +43 | +1.2% | 5,890 |
| 2022/03/30 | 3,625 | 3,800 | 3,575 | 3,667 | -129 | -3.4% | 9,970 |
| 2022/03/29 | 3,780 | 3,881 | 3,750 | 3,796 | -225 | -5.6% | 10,530 |
| 2022/03/28 | 4,218 | 4,250 | 4,000 | 4,021 | -254 | -5.9% | 11,980 |
| 2022/03/25 | 4,300 | 4,350 | 4,102 | 4,275 | +434 | +11.3% | 22,320 |
| 2022/03/24 | 3,649 | 3,889 | 3,510 | 3,841 | +511 | +15.3% | 25,650 |
| 2022/03/23 | 3,305 | 3,373 | 3,260 | 3,330 | -115 | -3.3% | 13,140 |
| 2022/03/22 | 3,276 | 3,703 | 3,251 | 3,445 | +144 | +4.4% | 23,740 |
| 2022/03/18 | 3,159 | 3,340 | 3,158 | 3,301 | -108 | -3.2% | 10,880 |
| 2022/03/17 | 3,399 | 3,559 | 3,284 | 3,409 | -340 | -9.1% | 16,350 |
| 2022/03/16 | 3,380 | 3,805 | 3,379 | 3,749 | +403 | +12% | 18,920 |
| 2022/03/15 | 3,700 | 3,700 | 3,200 | 3,346 | -554 | -14.2% | 18,050 |
| 2022/03/14 | 3,961 | 4,020 | 3,821 | 3,900 | +79 | +2.1% | 17,860 |
| 2022/03/11 | 3,305 | 4,160 | 3,304 | 3,821 | +356 | +10.3% | 44,150 |
| 2022/03/10 | 3,000 | 4,176 | 2,944.5 | 3,465 | -1,317 | -27.5% | 48,580 |
| 2022/03/09 | 4,782 | 4,782 | 4,782 | 4,782 | -1,370 | -22.3% | 20,540 |
| 2022/03/08 | 5,052 | 6,152 | 4,296 | 6,152 | +2,352 | +61.9% | 94,620 |
| 2022/03/07 | 3,480 | 3,800 | 3,405 | 3,800 | +700 | +22.6% | 25,620 |
| 2022/03/04 | 3,025 | 3,310 | 2,947 | 3,100 | +160.5 | +5.5% | 26,040 |
| 2022/03/03 | 2,811 | 2,985 | 2,811 | 2,939.5 | +170.5 | +6.2% | 14,330 |
| 2022/03/02 | 2,717.5 | 2,769 | 2,708.5 | 2,769 | +117 | +4.4% | 3,830 |
| 2022/03/01 | 2,699.5 | 2,699.5 | 2,648 | 2,652 | -60 | -2.2% | 3,150 |
| 2022/02/28 | 2,688 | 2,717.5 | 2,652 | 2,712 | +64 | +2.4% | 5,780 |
| 2022/02/25 | 2,714 | 2,714 | 2,617 | 2,648 | -67.5 | -2.5% | 7,770 |
| 2022/02/24 | 2,668.5 | 2,729.5 | 2,659 | 2,715.5 | +49 | +1.8% | 10,850 |
| 2022/02/22 | 2,653.5 | 2,673.5 | 2,640 | 2,666.5 | +26.5 | +1% | 3,130 |
| 2022/02/21 | 2,627 | 2,662 | 2,599.5 | 2,640 | +41 | +1.6% | 1,890 |
| 2022/02/18 | 2,559.5 | 2,600 | 2,559.5 | 2,599 | +63 | +2.5% | 2,550 |
| 2022/02/17 | 2,550 | 2,554 | 2,530 | 2,536 | -6 | -0.2% | 1,300 |
| 2022/02/16 | 2,516.5 | 2,549 | 2,514.5 | 2,542 | +62 | +2.5% | 1,450 |
| 2022/02/15 | 2,529.5 | 2,534.5 | 2,470 | 2,480 | -98 | -3.8% | 2,800 |
| 2022/02/14 | 2,524.5 | 2,580 | 2,501.5 | 2,578 | +47.5 | +1.9% | 2,560 |
| 2022/02/10 | 2,530.5 | 2,550 | 2,503 | 2,530.5 | +34.5 | +1.4% | 1,270 |
| 2022/02/09 | 2,480 | 2,496.5 | 2,470 | 2,496 | -51.5 | -2% | 2,880 |
| 2022/02/08 | 2,552.5 | 2,552.5 | 2,506 | 2,547.5 | +20 | +0.8% | 2,450 |
| 2022/02/07 | 2,504 | 2,533 | 2,470 | 2,527.5 | +57.5 | +2.3% | 5,570 |
| 2022/02/04 | 2,479 | 2,479 | 2,461 | 2,470 | +12 | +0.5% | 1,030 |
| 2022/02/03 | 2,475 | 2,475 | 2,447.5 | 2,458 | +8 | +0.3% | 1,140 |
| 2022/02/02 | 2,448.5 | 2,468.5 | 2,448.5 | 2,450 | +47 | +2% | 1,040 |
| 2022/02/01 | 2,407 | 2,419 | 2,399 | 2,403 | +13.5 | +0.6% | 1,100 |
| 2022/01/31 | 2,419 | 2,428 | 2,371 | 2,389.5 | -51.5 | -2.1% | 1,960 |
| 2022/01/28 | 2,445 | 2,449 | 2,398.5 | 2,441 | +8 | +0.3% | 3,530 |
| 2022/01/27 | 2,428.5 | 2,460.5 | 2,400 | 2,433 | +54.5 | +2.3% | 2,630 |
| 2022/01/26 | 2,366 | 2,412 | 2,366 | 2,378.5 | +21.5 | +0.9% | 1,750 |
| 2022/01/25 | 2,402.5 | 2,410 | 2,345 | 2,357 | -162 | -6.4% | 5,970 |
| 2022/01/24 | 2,546.5 | 2,572 | 2,508 | 2,519 | -27 | -1.1% | 2,270 |
| 2022/01/21 | 2,547 | 2,547 | 2,480 | 2,546 | -63.5 | -2.4% | 4,050 |
| 2022/01/20 | 2,454.5 | 2,621.5 | 2,454.5 | 2,609.5 | +236.5 | +10% | 5,880 |
| 2022/01/19 | 2,375 | 2,384.5 | 2,370 | 2,373 | -22 | -0.9% | 1,870 |
| 2022/01/18 | 2,380 | 2,395 | 2,366.5 | 2,395 | +19.5 | +0.8% | 3,540 |
651～
700
件表示中 / 1634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
