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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 2,389 | 2,435 | 2,359 | 2,375.5 | +21.5 | +0.9% | 8,940 |
| 2022/01/14 | 2,360.5 | 2,361 | 2,330.5 | 2,354 | +24 | +1% | 1,710 |
| 2022/01/13 | 2,349.5 | 2,360 | 2,330 | 2,330 | -19.5 | -0.8% | 820 |
| 2022/01/12 | 2,324 | 2,360 | 2,324 | 2,349.5 | +124.5 | +5.6% | 5,730 |
| 2022/01/11 | 2,234 | 2,247 | 2,225 | 2,225 | -7 | -0.3% | 610 |
| 2022/01/07 | 2,197 | 2,233.5 | 2,188.5 | 2,232 | +31.5 | +1.4% | 1,380 |
| 2022/01/06 | 2,243 | 2,243 | 2,200 | 2,200.5 | -59.5 | -2.6% | 1,350 |
| 2022/01/05 | 2,277.5 | 2,280 | 2,254 | 2,260 | +44 | +2% | 2,650 |
| 2022/01/04 | 2,230 | 2,230 | 2,185 | 2,216 | +29 | +1.3% | 1,650 |
| 2021/12/30 | 2,174.5 | 2,190 | 2,137 | 2,187 | +53 | +2.5% | 1,580 |
| 2021/12/29 | 2,144 | 2,144 | 2,134 | 2,134 | -0.5 | ±0% | 220 |
| 2021/12/28 | 2,147 | 2,165 | 2,127.5 | 2,134.5 | -15 | -0.7% | 3,580 |
| 2021/12/27 | 2,156 | 2,156 | 2,124.5 | 2,149.5 | -4 | -0.2% | 2,810 |
| 2021/12/24 | 2,144 | 2,159 | 2,136 | 2,153.5 | +18.5 | +0.9% | 1,150 |
| 2021/12/23 | 2,112 | 2,135 | 2,112 | 2,135 | +53.5 | +2.6% | 1,710 |
| 2021/12/22 | 2,071.5 | 2,083.5 | 2,071.5 | 2,081.5 | +22.5 | +1.1% | 310 |
| 2021/12/21 | 2,054.5 | 2,059 | 2,046 | 2,059 | ±0 | ±0% | 550 |
| 2021/12/20 | 2,077 | 2,083.5 | 2,059 | 2,059 | -16 | -0.8% | 710 |
| 2021/12/17 | 2,068 | 2,089 | 2,068 | 2,075 | +29 | +1.4% | 620 |
| 2021/12/16 | 2,039.5 | 2,062.5 | 2,032 | 2,046 | -30 | -1.4% | 1,390 |
| 2021/12/15 | 2,078.5 | 2,078.5 | 2,076 | 2,076 | -1 | ±0% | 20 |
801～
850
件表示中 / 1763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
