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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,999 | 1,999 | 1,925 | 1,998 | 450 |
| 2025/06/12 | 1,999 | 1,999 | 1,998 | 1,998 | 60 |
| 2025/06/11 | 1,999 | 1,999 | 1,999 | 1,999 | 30 |
| 2025/06/10 | 2,000 | 2,000 | 1,960 | 1,960 | 110 |
| 2025/06/09 | 1,979 | 1,979 | 1,979 | 1,979 | 10 |
| 2025/06/06 | 1,921 | 1,990 | 1,921 | 1,979 | 990 |
| 2025/06/05 | 2,000 | 2,000 | 1,960 | 1,960 | 120 |
| 2025/06/04 | 1,988 | 1,988 | 1,985 | 1,985 | 110 |
| 2025/06/03 | 1,978 | 1,978 | 1,978 | 1,978 | 10 |
| 2025/06/02 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2025/05/30 | 1,950 | 1,989 | 1,930 | 1,989 | 180 |
| 2025/05/29 | 1,960 | 1,960 | 1,960 | 1,960 | 50 |
| 2025/05/28 | 1,998 | 1,998 | 1,960 | 1,960 | 940 |
| 2025/05/27 | 2,015 | 2,015 | 2,015 | 2,015 | 10 |
| 2025/05/26 | 1,966 | 1,976 | 1,966 | 1,975 | 100 |
| 2025/05/23 | 2,028 | 2,028 | 1,966 | 1,966 | 160 |
| 2025/05/22 | 2,046 | 2,046 | 2,009 | 2,009 | 30 |
| 2025/05/21 | 1,971 | 2,008 | 1,971 | 2,008 | 80 |
| 2025/05/20 | 2,048 | 2,048 | 2,000 | 2,000 | 30 |
| 2025/05/19 | 2,030 | 2,030 | 1,930 | 2,030 | 690 |
| 2025/05/15 | 2,031 | 2,050 | 2,031 | 2,050 | 150 |
| 2025/05/14 | 2,050 | 2,050 | 2,050 | 2,050 | 280 |
| 2025/05/12 | 2,030 | 2,048 | 2,030 | 2,030 | 140 |
| 2025/05/09 | 2,046 | 2,046 | 1,994 | 2,010 | 210 |
| 2025/05/08 | 2,047 | 2,047 | 2,046 | 2,046 | 360 |
| 2025/05/07 | 2,048 | 2,048 | 1,991 | 2,047 | 160 |
| 2025/05/02 | 2,028 | 2,028 | 1,978 | 1,978 | 120 |
| 2025/05/01 | 2,048 | 2,048 | 1,988 | 1,988 | 80 |
| 2025/04/30 | 1,972 | 1,990 | 1,972 | 1,988 | 120 |
| 2025/04/28 | 1,958 | 2,038 | 1,958 | 2,038 | 30 |
| 2025/04/25 | 2,050 | 2,050 | 2,048 | 2,048 | 100 |
| 2025/04/24 | 2,022 | 2,022 | 2,020 | 2,020 | 120 |
| 2025/04/23 | 2,011 | 2,011 | 2,011 | 2,011 | 40 |
| 2025/04/22 | 1,980 | 2,000 | 1,860 | 1,999 | 1,120 |
| 2025/04/21 | 2,024 | 2,024 | 1,962 | 1,962 | 140 |
| 2025/04/17 | 2,142 | 2,156 | 1,991 | 2,024 | 890 |
| 2025/04/16 | 2,029 | 2,029 | 2,029 | 2,029 | 10 |
| 2025/04/15 | 1,940 | 1,990 | 1,940 | 1,990 | 70 |
| 2025/04/14 | 1,934 | 1,940 | 1,900 | 1,940 | 290 |
| 2025/04/11 | 1,900 | 1,900 | 1,859 | 1,899 | 320 |
| 2025/04/10 | 1,941 | 2,010 | 1,913 | 1,913 | 240 |
| 2025/04/09 | 1,900 | 1,901 | 1,813 | 1,861 | 710 |
| 2025/04/08 | 1,884 | 1,999 | 1,884 | 1,999 | 80 |
| 2025/04/07 | 1,780 | 1,940 | 1,780 | 1,922 | 1,700 |
| 2025/04/04 | 2,061 | 2,061 | 2,030 | 2,030 | 680 |
| 2025/04/03 | 2,121 | 2,125 | 2,085 | 2,089 | 860 |
| 2025/04/02 | 2,166 | 2,166 | 2,123 | 2,124 | 200 |
| 2025/04/01 | 2,134 | 2,146 | 2,134 | 2,146 | 280 |
| 2025/03/31 | 2,206 | 2,206 | 2,131 | 2,142 | 430 |
| 2025/03/28 | 2,190 | 2,190 | 2,170 | 2,175 | 260 |
| 2025/03/27 | 2,170 | 2,170 | 2,170 | 2,170 | 20 |
| 2025/03/26 | 2,170 | 2,170 | 2,170 | 2,170 | 10 |
| 2025/03/25 | 2,170 | 2,170 | 2,170 | 2,170 | 110 |
| 2025/03/24 | 2,165 | 2,165 | 2,165 | 2,165 | 10 |
| 2025/03/21 | 2,180 | 2,180 | 2,133 | 2,177 | 150 |
| 2025/03/19 | 2,131 | 2,198 | 2,131 | 2,198 | 50 |
| 2025/03/18 | 2,197 | 2,197 | 2,150 | 2,150 | 240 |
| 2025/03/17 | 2,193 | 2,193 | 2,192 | 2,192 | 190 |
| 2025/03/14 | 2,195 | 2,195 | 2,193 | 2,193 | 190 |
| 2025/03/13 | 2,180 | 2,180 | 2,166 | 2,166 | 540 |
| 2025/03/12 | 2,189 | 2,193 | 2,143 | 2,154 | 210 |
| 2025/03/11 | 2,101 | 2,150 | 2,101 | 2,141 | 370 |
| 2025/03/10 | 2,196 | 2,196 | 2,148 | 2,148 | 260 |
| 2025/03/07 | 2,129 | 2,134 | 2,101 | 2,101 | 820 |
| 2025/03/06 | 2,146 | 2,146 | 2,101 | 2,114 | 580 |
| 2025/03/05 | 2,094 | 2,200 | 2,094 | 2,200 | 1,600 |
| 2025/03/04 | 2,102 | 2,130 | 2,080 | 2,130 | 840 |
| 2025/03/03 | 2,075 | 2,110 | 2,075 | 2,110 | 230 |
| 2025/02/28 | 2,135 | 2,135 | 2,100 | 2,105 | 1,150 |
| 2025/02/27 | 2,124 | 2,124 | 2,073 | 2,110 | 530 |
| 2025/02/26 | 2,100 | 2,100 | 2,074 | 2,074 | 500 |
| 2025/02/25 | 2,100 | 2,126 | 2,100 | 2,126 | 400 |
| 2025/02/21 | 2,126 | 2,126 | 2,126 | 2,126 | 10 |
| 2025/02/20 | 2,126 | 2,126 | 2,126 | 2,126 | 160 |
| 2025/02/19 | 2,107 | 2,126 | 2,107 | 2,126 | 380 |
| 2025/02/18 | 2,126 | 2,128 | 2,110 | 2,128 | 1,050 |
| 2025/02/17 | 2,126 | 2,156 | 2,126 | 2,127 | 480 |
| 2025/02/14 | 2,134 | 2,140 | 2,134 | 2,140 | 160 |
| 2025/02/13 | 2,163 | 2,163 | 2,148 | 2,148 | 710 |
| 2025/02/12 | 2,120 | 2,148 | 2,120 | 2,139 | 470 |
| 2025/02/10 | 2,111 | 2,161 | 2,111 | 2,135 | 310 |
| 2025/02/07 | 2,171 | 2,171 | 2,149 | 2,149 | 500 |
| 2025/02/06 | 2,152 | 2,152 | 2,123 | 2,150 | 40 |
| 2025/02/05 | 2,136 | 2,140 | 2,125 | 2,125 | 360 |
| 2025/02/04 | 2,200 | 2,200 | 2,120 | 2,123 | 540 |
| 2025/02/03 | 2,141 | 2,145 | 2,125 | 2,128 | 1,130 |
| 2025/01/31 | 2,150 | 2,155 | 2,145 | 2,150 | 770 |
| 2025/01/30 | 2,157 | 2,158 | 2,147 | 2,150 | 850 |
| 2025/01/29 | 2,183 | 2,183 | 2,156 | 2,156 | 1,030 |
| 2025/01/28 | 2,189 | 2,189 | 2,182 | 2,182 | 100 |
| 2025/01/27 | 2,178 | 2,213 | 2,178 | 2,212 | 330 |
| 2025/01/24 | 2,182 | 2,202 | 2,182 | 2,195 | 660 |
| 2025/01/23 | 2,234 | 2,234 | 2,185 | 2,226 | 270 |
| 2025/01/22 | 2,260 | 2,263 | 2,226 | 2,227 | 230 |
| 2025/01/21 | 2,252 | 2,252 | 2,252 | 2,252 | 50 |
| 2025/01/20 | 2,247 | 2,294 | 2,202 | 2,202 | 1,230 |
| 2025/01/17 | 2,240 | 2,240 | 2,216 | 2,228 | 240 |
| 2025/01/16 | 2,221 | 2,250 | 2,220 | 2,231 | 370 |
| 2025/01/15 | 2,263 | 2,264 | 2,242 | 2,242 | 60 |
| 2025/01/14 | 2,200 | 2,255 | 2,200 | 2,255 | 390 |
| 2025/01/10 | 2,180 | 2,210 | 2,180 | 2,210 | 330 |
| 2025/01/09 | 2,180 | 2,205 | 2,180 | 2,200 | 150 |
| 2025/01/08 | 2,208 | 2,214 | 2,182 | 2,203 | 200 |
| 2025/01/07 | 2,171 | 2,171 | 2,160 | 2,160 | 140 |
| 2025/01/06 | 2,228 | 2,240 | 2,131 | 2,131 | 610 |
| 2024/12/30 | 2,189 | 2,199 | 2,177 | 2,178 | 550 |
| 2024/12/27 | 2,211 | 2,212 | 2,185 | 2,190 | 1,560 |
| 2024/12/26 | 2,168 | 2,200 | 2,168 | 2,180 | 170 |
| 2024/12/25 | 2,183 | 2,192 | 2,122 | 2,184 | 400 |
| 2024/12/24 | 2,182 | 2,192 | 2,180 | 2,183 | 270 |
| 2024/12/23 | 2,155 | 2,188 | 2,126 | 2,186 | 1,790 |
| 2024/12/20 | 2,144 | 2,166 | 2,144 | 2,155 | 820 |
| 2024/12/19 | 2,180 | 2,180 | 2,147 | 2,147 | 790 |
| 2024/12/18 | 2,160 | 2,160 | 2,146 | 2,150 | 50 |
| 2024/12/17 | 2,173 | 2,174 | 2,162 | 2,170 | 360 |
| 2024/12/16 | 2,217 | 2,217 | 2,171 | 2,205 | 1,460 |
| 2024/12/13 | 2,220 | 2,242 | 2,220 | 2,242 | 830 |
| 2024/12/12 | 2,171 | 2,219 | 2,161 | 2,218 | 390 |
| 2024/12/11 | 2,143 | 2,175 | 2,143 | 2,164 | 720 |
| 2024/12/10 | 2,191 | 2,191 | 2,179 | 2,180 | 380 |
| 2024/12/09 | 2,175 | 2,180 | 2,165 | 2,165 | 780 |
| 2024/12/06 | 2,141 | 2,181 | 2,141 | 2,180 | 230 |
| 2024/12/05 | 2,190 | 2,190 | 2,175 | 2,175 | 110 |
| 2024/12/04 | 2,150 | 2,185 | 2,150 | 2,185 | 140 |
| 2024/12/03 | 2,141 | 2,141 | 2,126 | 2,140 | 640 |
| 2024/12/02 | 2,160 | 2,165 | 2,150 | 2,165 | 3,470 |
| 2024/11/29 | 2,199 | 2,199 | 2,177 | 2,177 | 560 |
| 2024/11/28 | 2,162 | 2,194 | 2,162 | 2,194 | 350 |
| 2024/11/27 | 2,232 | 2,232 | 2,095 | 2,195 | 2,540 |
| 2024/11/26 | 2,253 | 2,254 | 2,231 | 2,253 | 1,180 |
| 2024/11/25 | 2,240 | 2,240 | 2,222 | 2,239 | 790 |
| 2024/11/22 | 2,228 | 2,228 | 2,181 | 2,200 | 1,890 |
| 2024/11/21 | 2,254 | 2,254 | 2,225 | 2,232 | 480 |
| 2024/11/20 | 2,233 | 2,240 | 2,213 | 2,240 | 120 |
| 2024/11/19 | 2,214 | 2,214 | 2,181 | 2,210 | 520 |
| 2024/11/18 | 2,175 | 2,192 | 2,164 | 2,192 | 810 |
| 2024/11/15 | 2,221 | 2,221 | 2,208 | 2,220 | 570 |
| 2024/11/14 | 2,223 | 2,241 | 2,213 | 2,240 | 1,450 |
| 2024/11/13 | 2,244 | 2,244 | 2,224 | 2,224 | 1,070 |
| 2024/11/12 | 2,255 | 2,255 | 2,222 | 2,222 | 120 |
| 2024/11/11 | 2,291 | 2,291 | 2,255 | 2,272 | 80 |
| 2024/11/08 | 2,299 | 2,317 | 2,284 | 2,284 | 270 |
| 2024/11/07 | 2,260 | 2,299 | 2,253 | 2,299 | 480 |
| 2024/11/06 | 2,223 | 2,235 | 2,223 | 2,235 | 210 |
| 2024/11/05 | 2,224 | 2,224 | 2,190 | 2,213 | 180 |
| 2024/11/01 | 2,180 | 2,180 | 2,162 | 2,178 | 160 |
| 2024/10/31 | 2,211 | 2,211 | 2,192 | 2,192 | 390 |
| 2024/10/30 | 2,202 | 2,213 | 2,202 | 2,212 | 290 |
| 2024/10/29 | 2,235 | 2,235 | 2,201 | 2,201 | 370 |
| 2024/10/28 | 2,253 | 2,253 | 2,236 | 2,236 | 140 |
| 2024/10/25 | 2,244 | 2,251 | 2,211 | 2,225 | 480 |
| 2024/10/24 | 2,267 | 2,267 | 2,246 | 2,246 | 280 |
| 2024/10/23 | 2,255 | 2,267 | 2,246 | 2,267 | 1,210 |
| 2024/10/22 | 2,292 | 2,292 | 2,266 | 2,270 | 370 |
| 2024/10/21 | 2,311 | 2,315 | 2,303 | 2,312 | 460 |
| 2024/10/18 | 2,303 | 2,323 | 2,295 | 2,308 | 840 |
| 2024/10/17 | 2,335 | 2,335 | 2,311 | 2,311 | 430 |
| 2024/10/16 | 2,367 | 2,367 | 2,340 | 2,340 | 450 |
| 2024/10/15 | 2,435 | 2,435 | 2,355 | 2,355 | 540 |
| 2024/10/11 | 2,355 | 2,355 | 2,355 | 2,355 | 20 |
| 2024/10/10 | 2,370 | 2,373 | 2,352 | 2,352 | 590 |
| 2024/10/09 | 2,371 | 2,386 | 2,366 | 2,381 | 430 |
| 2024/10/08 | 2,418 | 2,422 | 2,353 | 2,353 | 1,940 |
| 2024/10/07 | 2,415 | 2,419 | 2,387 | 2,407 | 830 |
| 2024/10/04 | 2,376 | 2,380 | 2,348 | 2,380 | 710 |
| 2024/10/03 | 2,430 | 2,439 | 2,414 | 2,426 | 1,870 |
| 2024/10/02 | 2,323 | 2,328 | 2,301 | 2,320 | 550 |
| 2024/10/01 | 2,265 | 2,323 | 2,265 | 2,323 | 1,260 |
| 2024/09/30 | 2,242 | 2,242 | 2,202 | 2,211 | 510 |
| 2024/09/27 | 2,245 | 2,245 | 2,209 | 2,240 | 690 |
| 2024/09/26 | 2,196 | 2,250 | 2,192 | 2,205 | 600 |
| 2024/09/25 | 2,184 | 2,189 | 2,181 | 2,182 | 650 |
| 2024/09/24 | 2,160 | 2,170 | 2,137 | 2,170 | 400 |
| 2024/09/20 | 2,200 | 2,200 | 2,115 | 2,130 | 250 |
| 2024/09/19 | 2,222 | 2,222 | 2,102 | 2,107 | 860 |
| 2024/09/18 | 2,086 | 2,086 | 2,070 | 2,070 | 880 |
| 2024/09/17 | 2,090 | 2,090 | 2,078 | 2,082 | 490 |
| 2024/09/13 | 2,078 | 2,078 | 2,046 | 2,063 | 590 |
| 2024/09/12 | 2,076 | 2,101 | 2,076 | 2,101 | 830 |
| 2024/09/11 | 2,071 | 2,071 | 2,023 | 2,026 | 780 |
| 2024/09/10 | 2,055 | 2,121 | 2,055 | 2,071 | 240 |
| 2024/09/09 | 2,266 | 2,266 | 2,057 | 2,090 | 1,040 |
| 2024/09/06 | 2,101 | 2,102 | 2,066 | 2,066 | 1,160 |
| 2024/09/05 | 2,160 | 2,160 | 2,109 | 2,109 | 630 |
| 2024/09/04 | 2,200 | 2,245 | 2,162 | 2,162 | 1,750 |
| 2024/09/03 | 2,210 | 2,235 | 2,203 | 2,203 | 1,310 |
| 2024/09/02 | 2,245 | 2,245 | 2,210 | 2,214 | 430 |
| 2024/08/30 | 2,251 | 2,251 | 2,235 | 2,245 | 1,430 |
| 2024/08/29 | 2,234 | 2,235 | 2,230 | 2,235 | 250 |
| 2024/08/28 | 2,251 | 2,251 | 2,230 | 2,234 | 670 |
| 2024/08/27 | 2,214 | 2,239 | 2,210 | 2,239 | 370 |
| 2024/08/26 | 2,183 | 2,202 | 2,180 | 2,202 | 1,330 |
| 2024/08/23 | 2,221 | 2,221 | 2,191 | 2,191 | 190 |
| 2024/08/22 | 2,228 | 2,238 | 2,213 | 2,237 | 640 |
| 2024/08/21 | 2,261 | 2,261 | 2,237 | 2,247 | 1,630 |
| 2024/08/20 | 2,209 | 2,259 | 2,206 | 2,220 | 200 |
| 2024/08/19 | 2,211 | 2,212 | 2,176 | 2,180 | 1,080 |
| 2024/08/16 | 2,181 | 2,239 | 2,181 | 2,215 | 220 |
| 2024/08/15 | 2,169 | 2,190 | 2,169 | 2,180 | 230 |
| 2024/08/14 | 2,189 | 2,196 | 2,175 | 2,180 | 390 |