日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/23 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
2023/10/02 2,612 2,634 2,595 2,595 600
2023/09/29 2,655 2,655 2,611 2,626 360
2023/09/28 2,620 2,640 2,594 2,605 880
2023/09/27 2,625 2,625 2,563 2,570 2,130
2023/09/26 2,650 2,687 2,625 2,625 1,140
2023/09/25 2,681 2,686 2,635 2,686 1,220
2023/09/22 2,701 2,701 2,610 2,631 4,540
2023/09/21 2,700 2,718 2,699 2,718 1,650
2023/09/20 2,699 2,746 2,699 2,746 1,600
2023/09/19 2,746 2,746 2,700 2,700 2,910
2023/09/15 2,780 2,780 2,746 2,773 2,460
2023/09/14 2,733 2,734 2,701 2,734 500
2023/09/13 2,739 2,739 2,698 2,698 3,050
2023/09/12 2,780 2,780 2,729 2,729 550
2023/09/11 2,759 2,759 2,714 2,741 3,130
2023/09/08 2,761 2,782 2,753 2,757 500
2023/09/07 2,835 2,835 2,774 2,784 450
2023/09/06 2,860 2,876 2,857 2,862 940
2023/09/05 2,850 2,854 2,820 2,854 1,220
2023/09/04 2,814 2,837 2,811 2,811 2,580
2023/09/01 2,761 2,778 2,738 2,764 1,210
2023/08/31 2,781 2,781 2,758 2,759 380
2023/08/30 2,784 2,784 2,781 2,781 60
2023/08/29 2,791 2,822 2,762 2,777 530
2023/08/28 2,825 2,830 2,810 2,810 1,000
2023/08/25 2,820 2,820 2,779 2,819 1,250
2023/08/24 2,791 2,794 2,772 2,780 470
2023/08/23 2,725 2,778 2,725 2,778 3,060
2023/08/22 2,729 2,743 2,680 2,680 1,040
2023/08/21 2,700 2,738 2,698 2,720 1,290
2023/08/18 2,726 2,740 2,703 2,739 690
2023/08/17 2,700 2,707 2,679 2,692 1,610
2023/08/16 2,707 2,720 2,692 2,720 2,220
2023/08/15 2,731 2,735 2,698 2,735 2,370
2023/08/14 2,727 2,781 2,716 2,769 3,840
2023/08/10 2,755 2,755 2,725 2,747 1,360
2023/08/09 2,793 2,803 2,751 2,771 730
2023/08/08 2,751 2,808 2,751 2,808 1,440
2023/08/07 2,831 2,831 2,788 2,794 920
2023/08/04 2,860 2,896 2,828 2,852 710
2023/08/03 2,861 2,872 2,851 2,863 1,170
2023/08/02 2,920 2,949 2,920 2,934 820
2023/08/01 2,953 2,956 2,901 2,901 1,030
2023/07/31 2,871 2,902 2,857 2,882 3,420
2023/07/28 2,803 2,820 2,777 2,777 1,770
2023/07/27 2,839 2,840 2,809 2,820 1,230
2023/07/26 2,896 2,930 2,872 2,901 3,730
2023/07/25 2,797 2,819 2,780 2,799 1,850
2023/07/24 2,756 2,769 2,736 2,755 580
2023/07/21 2,770 2,771 2,755 2,771 340
2023/07/20 2,728 2,770 2,719 2,770 620
2023/07/19 2,729 2,729 2,711 2,726 670
2023/07/18 2,730 2,738 2,705 2,729 620
2023/07/14 2,752 2,752 2,720 2,730 1,850
2023/07/13 2,746 2,770 2,736 2,736 720
2023/07/12 2,720 2,720 2,702 2,705 1,000
2023/07/11 2,752 2,753 2,730 2,730 240
2023/07/10 2,787 2,787 2,730 2,753 1,710
2023/07/07 2,874 2,874 2,800 2,854 950
2023/07/06 2,838 2,859 2,807 2,853 2,300
2023/07/05 2,753 2,753 2,738 2,738 100
2023/07/04 2,795 2,795 2,750 2,750 970
2023/07/03 2,763 2,788 2,740 2,788 670
2023/06/30 2,746 2,769 2,739 2,766 2,780

このページの先頭へ