WisdomTree ニッケル上場投信(1694)の株価時系列情報
WisdomTree ニッケル上場投信(1694)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,210 | 2,235 | 2,201 | 2,224 | 840 |
| 2024/07/25 | 2,260 | 2,260 | 2,125 | 2,186 | 1,720 |
| 2024/07/24 | 2,285 | 2,285 | 2,251 | 2,251 | 1,020 |
| 2024/07/23 | 2,315 | 2,315 | 2,302 | 2,303 | 1,060 |
| 2024/07/22 | 2,344 | 2,344 | 2,328 | 2,332 | 490 |
| 2024/07/19 | 2,353 | 2,354 | 2,353 | 2,354 | 170 |
| 2024/07/18 | 2,385 | 2,387 | 2,348 | 2,349 | 1,240 |
| 2024/07/17 | 2,405 | 2,408 | 2,385 | 2,386 | 1,240 |
| 2024/07/16 | 2,417 | 2,432 | 2,411 | 2,432 | 550 |
| 2024/07/12 | 2,456 | 2,456 | 2,421 | 2,429 | 2,260 |
| 2024/07/11 | 2,488 | 2,494 | 2,480 | 2,483 | 1,940 |
| 2024/07/10 | 2,550 | 2,550 | 2,505 | 2,518 | 360 |
| 2024/07/09 | 2,566 | 2,566 | 2,550 | 2,552 | 120 |
| 2024/07/08 | 2,549 | 2,675 | 2,539 | 2,559 | 1,830 |
| 2024/07/05 | 2,539 | 2,548 | 2,527 | 2,548 | 1,270 |
| 2024/07/04 | 2,572 | 2,572 | 2,556 | 2,558 | 1,120 |
| 2024/07/03 | 2,576 | 2,576 | 2,526 | 2,536 | 2,490 |
| 2024/07/02 | 2,565 | 2,576 | 2,555 | 2,576 | 950 |
| 2024/07/01 | 2,564 | 2,565 | 2,530 | 2,533 | 1,510 |
| 2024/06/28 | 2,520 | 2,536 | 2,510 | 2,536 | 1,390 |
| 2024/06/27 | 2,504 | 2,514 | 2,500 | 2,500 | 590 |
| 2024/06/26 | 2,566 | 2,566 | 2,496 | 2,508 | 910 |
| 2024/06/25 | 2,512 | 2,526 | 2,507 | 2,516 | 1,710 |
| 2024/06/24 | 2,525 | 2,535 | 2,505 | 2,524 | 360 |
| 2024/06/21 | 2,540 | 2,540 | 2,517 | 2,522 | 1,220 |
| 2024/06/20 | 2,497 | 2,527 | 2,497 | 2,526 | 5,210 |
| 2024/06/19 | 2,504 | 2,528 | 2,486 | 2,487 | 850 |
| 2024/06/18 | 2,513 | 2,526 | 2,500 | 2,512 | 990 |
| 2024/06/17 | 2,530 | 2,546 | 2,510 | 2,510 | 500 |
| 2024/06/14 | 2,539 | 2,569 | 2,531 | 2,563 | 400 |
| 2024/06/13 | 2,620 | 2,620 | 2,561 | 2,563 | 2,990 |
| 2024/06/12 | 2,710 | 2,712 | 2,612 | 2,670 | 1,110 |
| 2024/06/11 | 2,586 | 2,620 | 2,586 | 2,610 | 800 |
| 2024/06/10 | 2,641 | 2,641 | 2,593 | 2,597 | 890 |
| 2024/06/07 | 2,649 | 2,661 | 2,649 | 2,651 | 920 |
| 2024/06/06 | 2,640 | 2,661 | 2,636 | 2,661 | 1,440 |
| 2024/06/05 | 2,689 | 2,711 | 2,627 | 2,690 | 1,260 |
| 2024/06/04 | 2,800 | 2,800 | 2,769 | 2,769 | 1,700 |
| 2024/06/03 | 2,880 | 2,880 | 2,800 | 2,824 | 2,160 |
| 2024/05/31 | 2,865 | 2,905 | 2,864 | 2,905 | 1,040 |
| 2024/05/30 | 2,961 | 2,961 | 2,875 | 2,875 | 2,980 |
| 2024/05/29 | 2,940 | 2,956 | 2,913 | 2,950 | 1,100 |
| 2024/05/28 | 2,896 | 2,942 | 2,896 | 2,939 | 1,680 |
| 2024/05/27 | 2,913 | 2,913 | 2,893 | 2,895 | 730 |
| 2024/05/24 | 2,885 | 2,925 | 2,874 | 2,914 | 1,620 |
| 2024/05/23 | 2,901 | 2,925 | 2,863 | 2,886 | 3,370 |
| 2024/05/22 | 3,050 | 3,096 | 2,995 | 3,014 | 1,540 |
| 2024/05/21 | 3,050 | 3,103 | 3,050 | 3,050 | 7,180 |
| 2024/05/20 | 3,199 | 3,200 | 3,009 | 3,050 | 5,400 |
| 2024/05/17 | 2,808 | 2,924 | 2,808 | 2,924 | 4,440 |
| 2024/05/16 | 2,760 | 2,772 | 2,738 | 2,760 | 4,320 |
| 2024/05/15 | 2,749 | 2,750 | 2,725 | 2,746 | 860 |
| 2024/05/14 | 2,750 | 2,755 | 2,721 | 2,755 | 1,880 |
| 2024/05/13 | 2,719 | 2,719 | 2,697 | 2,700 | 770 |
| 2024/05/10 | 2,701 | 2,750 | 2,701 | 2,713 | 1,810 |
| 2024/05/09 | 2,679 | 2,693 | 2,676 | 2,691 | 570 |
| 2024/05/08 | 2,735 | 2,735 | 2,671 | 2,679 | 780 |
| 2024/05/07 | 2,703 | 2,749 | 2,703 | 2,726 | 1,120 |
| 2024/05/02 | 2,740 | 2,740 | 2,690 | 2,691 | 2,300 |
| 2024/05/01 | 2,767 | 2,790 | 2,753 | 2,769 | 780 |
| 2024/04/30 | 2,799 | 2,799 | 2,741 | 2,768 | 2,520 |
| 2024/04/26 | 2,715 | 2,769 | 2,715 | 2,769 | 1,540 |
| 2024/04/25 | 2,635 | 2,686 | 2,635 | 2,683 | 4,110 |
| 2024/04/24 | 2,677 | 2,710 | 2,674 | 2,710 | 2,280 |
| 2024/04/23 | 2,750 | 2,800 | 2,701 | 2,701 | 5,540 |
| 2024/04/22 | 2,756 | 2,770 | 2,694 | 2,728 | 8,460 |
| 2024/04/19 | 2,610 | 2,675 | 2,610 | 2,665 | 3,450 |
| 2024/04/18 | 2,560 | 2,585 | 2,548 | 2,574 | 2,930 |
| 2024/04/17 | 2,518 | 2,528 | 2,502 | 2,518 | 1,180 |
| 2024/04/16 | 2,570 | 2,570 | 2,520 | 2,538 | 3,890 |
| 2024/04/15 | 2,486 | 2,709 | 2,486 | 2,610 | 5,880 |
| 2024/04/12 | 2,488 | 2,507 | 2,479 | 2,486 | 2,110 |
| 2024/04/11 | 2,556 | 2,583 | 2,542 | 2,570 | 1,610 |
| 2024/04/10 | 2,505 | 2,537 | 2,492 | 2,533 | 4,940 |
| 2024/04/09 | 2,478 | 2,479 | 2,451 | 2,455 | 690 |
| 2024/04/08 | 2,435 | 2,477 | 2,428 | 2,477 | 2,680 |
| 2024/04/05 | 2,425 | 2,431 | 2,412 | 2,427 | 230 |
| 2024/04/04 | 2,408 | 2,419 | 2,372 | 2,407 | 2,680 |
| 2024/04/03 | 2,345 | 2,371 | 2,345 | 2,364 | 1,550 |
| 2024/04/02 | 2,308 | 2,359 | 2,308 | 2,344 | 510 |
| 2024/04/01 | 2,427 | 2,427 | 2,323 | 2,330 | 390 |
| 2024/03/29 | 2,378 | 2,378 | 2,330 | 2,330 | 210 |
| 2024/03/28 | 2,316 | 2,332 | 2,300 | 2,328 | 440 |
| 2024/03/27 | 2,322 | 2,322 | 2,301 | 2,301 | 550 |
| 2024/03/26 | 2,365 | 2,365 | 2,328 | 2,328 | 1,270 |
| 2024/03/25 | 2,388 | 2,388 | 2,364 | 2,382 | 1,760 |
| 2024/03/22 | 2,423 | 2,430 | 2,389 | 2,390 | 510 |
| 2024/03/21 | 2,424 | 2,437 | 2,419 | 2,432 | 5,940 |
| 2024/03/19 | 2,440 | 2,440 | 2,429 | 2,432 | 620 |
| 2024/03/18 | 2,450 | 2,469 | 2,440 | 2,451 | 1,770 |
| 2024/03/15 | 2,470 | 2,479 | 2,450 | 2,479 | 2,370 |
| 2024/03/14 | 2,484 | 2,484 | 2,439 | 2,470 | 2,940 |
| 2024/03/13 | 2,491 | 2,510 | 2,479 | 2,510 | 3,020 |
| 2024/03/12 | 2,456 | 2,468 | 2,444 | 2,466 | 820 |
| 2024/03/11 | 2,418 | 2,425 | 2,400 | 2,425 | 970 |
| 2024/03/08 | 2,419 | 2,430 | 2,395 | 2,426 | 1,400 |
| 2024/03/07 | 2,408 | 2,421 | 2,386 | 2,394 | 2,390 |
| 2024/03/06 | 2,444 | 2,444 | 2,400 | 2,422 | 1,160 |
| 2024/03/05 | 2,459 | 2,469 | 2,442 | 2,442 | 550 |
| 2024/03/04 | 2,421 | 2,469 | 2,411 | 2,411 | 2,520 |
| 2024/03/01 | 2,450 | 2,455 | 2,441 | 2,448 | 970 |
| 2024/02/29 | 2,413 | 2,432 | 2,411 | 2,420 | 2,870 |
| 2024/02/28 | 2,400 | 2,411 | 2,394 | 2,396 | 360 |
| 2024/02/27 | 2,491 | 2,491 | 2,351 | 2,355 | 4,200 |
| 2024/02/26 | 2,396 | 2,415 | 2,377 | 2,391 | 4,240 |
| 2024/02/22 | 2,338 | 2,338 | 2,300 | 2,316 | 1,880 |
| 2024/02/21 | 2,250 | 2,289 | 2,250 | 2,288 | 1,700 |
| 2024/02/20 | 2,250 | 2,250 | 2,235 | 2,238 | 720 |
| 2024/02/19 | 2,238 | 2,250 | 2,234 | 2,234 | 350 |
| 2024/02/16 | 2,238 | 2,238 | 2,227 | 2,234 | 240 |
| 2024/02/15 | 2,240 | 2,250 | 2,240 | 2,250 | 1,120 |
| 2024/02/14 | 2,229 | 2,250 | 2,229 | 2,240 | 920 |
| 2024/02/13 | 2,204 | 2,204 | 2,198 | 2,200 | 220 |
| 2024/02/09 | 2,198 | 2,200 | 2,185 | 2,187 | 1,140 |
| 2024/02/08 | 2,160 | 2,186 | 2,160 | 2,183 | 440 |
| 2024/02/07 | 2,160 | 2,168 | 2,151 | 2,164 | 750 |
| 2024/02/06 | 2,157 | 2,184 | 2,157 | 2,184 | 1,630 |
| 2024/02/05 | 2,150 | 2,213 | 2,150 | 2,198 | 1,520 |
| 2024/02/02 | 2,184 | 2,191 | 2,180 | 2,190 | 290 |
| 2024/02/01 | 2,190 | 2,190 | 2,180 | 2,180 | 600 |
| 2024/01/31 | 2,223 | 2,233 | 2,223 | 2,223 | 490 |
| 2024/01/30 | 2,221 | 2,225 | 2,175 | 2,175 | 1,530 |
| 2024/01/29 | 2,266 | 2,276 | 2,230 | 2,235 | 2,880 |
| 2024/01/26 | 2,248 | 2,274 | 2,248 | 2,266 | 1,680 |
| 2024/01/25 | 2,240 | 2,259 | 2,237 | 2,239 | 830 |
| 2024/01/24 | 2,219 | 2,229 | 2,208 | 2,211 | 740 |
| 2024/01/23 | 2,181 | 2,197 | 2,176 | 2,195 | 1,370 |
| 2024/01/22 | 2,185 | 2,185 | 2,173 | 2,185 | 1,240 |
| 2024/01/19 | 2,187 | 2,222 | 2,187 | 2,214 | 860 |
| 2024/01/18 | 2,187 | 2,187 | 2,170 | 2,181 | 550 |
| 2024/01/17 | 2,184 | 2,188 | 2,184 | 2,187 | 460 |
| 2024/01/16 | 2,162 | 2,166 | 2,152 | 2,166 | 1,980 |
| 2024/01/15 | 2,190 | 2,190 | 2,152 | 2,169 | 760 |
| 2024/01/12 | 2,196 | 2,196 | 2,183 | 2,183 | 250 |
| 2024/01/11 | 2,185 | 2,216 | 2,120 | 2,210 | 2,380 |
| 2024/01/10 | 2,165 | 2,165 | 2,143 | 2,156 | 280 |
| 2024/01/09 | 2,152 | 2,161 | 2,137 | 2,161 | 790 |
| 2024/01/05 | 2,170 | 2,170 | 2,145 | 2,145 | 120 |
| 2024/01/04 | 2,105 | 2,159 | 2,103 | 2,151 | 1,890 |
| 2023/12/29 | 2,250 | 2,250 | 2,155 | 2,155 | 2,140 |
| 2023/12/28 | 2,199 | 2,203 | 2,185 | 2,190 | 1,240 |
| 2023/12/27 | 2,180 | 2,210 | 2,165 | 2,181 | 2,750 |
| 2023/12/26 | 2,180 | 2,180 | 2,178 | 2,178 | 1,000 |
| 2023/12/25 | 2,190 | 2,214 | 2,180 | 2,180 | 1,130 |
| 2023/12/22 | 2,200 | 2,224 | 2,187 | 2,224 | 1,230 |
| 2023/12/21 | 2,211 | 2,211 | 2,178 | 2,204 | 1,800 |
| 2023/12/20 | 2,209 | 2,212 | 2,200 | 2,211 | 640 |
| 2023/12/19 | 2,195 | 2,195 | 2,148 | 2,175 | 3,340 |
| 2023/12/18 | 2,230 | 2,334 | 2,200 | 2,204 | 2,990 |
| 2023/12/15 | 2,200 | 2,214 | 2,195 | 2,195 | 1,380 |
| 2023/12/14 | 2,171 | 2,183 | 2,163 | 2,164 | 1,650 |
| 2023/12/13 | 2,236 | 2,236 | 2,185 | 2,191 | 1,010 |
| 2023/12/12 | 2,227 | 2,227 | 2,190 | 2,226 | 2,340 |
| 2023/12/11 | 2,243 | 2,244 | 2,190 | 2,226 | 1,920 |
| 2023/12/08 | 2,213 | 2,250 | 2,190 | 2,232 | 1,340 |
| 2023/12/07 | 2,197 | 2,235 | 2,188 | 2,235 | 960 |
| 2023/12/06 | 2,200 | 2,267 | 2,193 | 2,265 | 1,860 |
| 2023/12/05 | 2,265 | 2,265 | 2,218 | 2,218 | 1,150 |
| 2023/12/04 | 2,367 | 2,367 | 2,241 | 2,263 | 2,010 |
| 2023/12/01 | 2,280 | 2,280 | 2,260 | 2,267 | 630 |
| 2023/11/30 | 2,325 | 2,380 | 2,280 | 2,280 | 2,330 |
| 2023/11/29 | 2,264 | 2,300 | 2,258 | 2,293 | 2,190 |
| 2023/11/28 | 2,186 | 2,250 | 2,173 | 2,250 | 2,840 |
| 2023/11/27 | 2,251 | 2,251 | 2,171 | 2,189 | 4,850 |
| 2023/11/24 | 2,275 | 2,277 | 2,263 | 2,275 | 2,080 |
| 2023/11/22 | 2,314 | 2,314 | 2,282 | 2,284 | 680 |
| 2023/11/21 | 2,316 | 2,321 | 2,300 | 2,300 | 2,540 |
| 2023/11/20 | 2,341 | 2,360 | 2,320 | 2,321 | 1,850 |
| 2023/11/17 | 2,390 | 2,400 | 2,358 | 2,381 | 1,330 |
| 2023/11/16 | 2,422 | 2,433 | 2,410 | 2,410 | 510 |
| 2023/11/15 | 2,417 | 2,417 | 2,399 | 2,417 | 1,840 |
| 2023/11/14 | 2,430 | 2,447 | 2,381 | 2,403 | 1,490 |
| 2023/11/13 | 2,440 | 2,470 | 2,411 | 2,447 | 1,790 |
| 2023/11/10 | 2,508 | 2,508 | 2,473 | 2,473 | 410 |
| 2023/11/09 | 2,500 | 2,500 | 2,490 | 2,490 | 120 |
| 2023/11/08 | 2,482 | 2,501 | 2,471 | 2,475 | 1,090 |
| 2023/11/07 | 2,543 | 2,543 | 2,517 | 2,520 | 370 |
| 2023/11/06 | 2,504 | 2,507 | 2,490 | 2,507 | 700 |
| 2023/11/02 | 2,525 | 2,525 | 2,503 | 2,504 | 120 |
| 2023/11/01 | 2,513 | 2,516 | 2,502 | 2,502 | 320 |
| 2023/10/31 | 2,538 | 2,538 | 2,516 | 2,517 | 920 |
| 2023/10/30 | 2,522 | 2,558 | 2,522 | 2,525 | 260 |
| 2023/10/27 | 2,501 | 2,506 | 2,483 | 2,500 | 840 |
| 2023/10/26 | 2,524 | 2,541 | 2,507 | 2,509 | 910 |
| 2023/10/25 | 2,523 | 2,546 | 2,523 | 2,529 | 620 |
| 2023/10/24 | 2,531 | 2,531 | 2,511 | 2,523 | 560 |
| 2023/10/23 | 2,590 | 2,590 | 2,549 | 2,554 | 700 |
| 2023/10/20 | 2,580 | 2,580 | 2,551 | 2,551 | 170 |
| 2023/10/19 | 2,565 | 2,565 | 2,541 | 2,551 | 570 |
| 2023/10/18 | 2,542 | 2,588 | 2,542 | 2,565 | 160 |
| 2023/10/17 | 2,573 | 2,573 | 2,534 | 2,534 | 330 |
| 2023/10/16 | 2,602 | 2,602 | 2,571 | 2,571 | 230 |
| 2023/10/13 | 2,605 | 2,605 | 2,603 | 2,605 | 60 |
| 2023/10/12 | 2,550 | 2,588 | 2,550 | 2,588 | 450 |
| 2023/10/11 | 2,588 | 2,588 | 2,537 | 2,558 | 370 |
| 2023/10/10 | 2,566 | 2,589 | 2,566 | 2,568 | 500 |
| 2023/10/06 | 2,541 | 2,541 | 2,506 | 2,527 | 1,160 |
| 2023/10/05 | 2,566 | 2,566 | 2,551 | 2,551 | 690 |
| 2023/10/04 | 2,597 | 2,597 | 2,566 | 2,572 | 670 |
| 2023/10/03 | 2,645 | 2,645 | 2,598 | 2,618 | 770 |