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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/09/06 | 2,100.5 | 2,102 | 2,065.5 | 2,065.5 | -43 | -2% | 1,160 |
| 2024/09/05 | 2,160 | 2,160 | 2,108.5 | 2,108.5 | -53 | -2.5% | 630 |
| 2024/09/04 | 2,200 | 2,244.5 | 2,161.5 | 2,161.5 | -41 | -1.9% | 1,750 |
| 2024/09/03 | 2,210 | 2,234.5 | 2,202.5 | 2,202.5 | -11 | -0.5% | 1,310 |
| 2024/09/02 | 2,244.5 | 2,244.5 | 2,210 | 2,213.5 | -31 | -1.4% | 430 |
| 2024/08/30 | 2,250.5 | 2,250.5 | 2,234.5 | 2,244.5 | +10 | +0.4% | 1,430 |
| 2024/08/29 | 2,234 | 2,234.5 | 2,230 | 2,234.5 | +0.5 | ±0% | 250 |
| 2024/08/28 | 2,251 | 2,251 | 2,230 | 2,234 | -5 | -0.2% | 670 |
| 2024/08/27 | 2,213.5 | 2,239 | 2,209.5 | 2,239 | +37 | +1.7% | 370 |
| 2024/08/26 | 2,182.5 | 2,202 | 2,180 | 2,202 | +11 | +0.5% | 1,330 |
| 2024/08/23 | 2,220.5 | 2,220.5 | 2,191 | 2,191 | -45.5 | -2% | 190 |
| 2024/08/22 | 2,227.5 | 2,238 | 2,213 | 2,236.5 | -10.5 | -0.5% | 640 |
| 2024/08/21 | 2,260.5 | 2,260.5 | 2,237 | 2,247 | +27 | +1.2% | 1,630 |
| 2024/08/20 | 2,209 | 2,259 | 2,206 | 2,220 | +40 | +1.8% | 200 |
| 2024/08/19 | 2,211 | 2,212 | 2,175.5 | 2,180 | -34.5 | -1.6% | 1,080 |
| 2024/08/16 | 2,180.5 | 2,239 | 2,180.5 | 2,214.5 | +34.5 | +1.6% | 220 |
| 2024/08/15 | 2,169 | 2,189.5 | 2,169 | 2,180 | ±0 | ±0% | 230 |
| 2024/08/14 | 2,188.5 | 2,195.5 | 2,175 | 2,180 | +2.5 | +0.1% | 390 |
| 2024/08/13 | 2,194 | 2,225 | 2,177.5 | 2,177.5 | -11 | -0.5% | 550 |
| 2024/08/09 | 2,173.5 | 2,208 | 2,173.5 | 2,188.5 | +43 | +2% | 1,100 |
151～
200
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
