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
2026/01/30 2,588 2,588 2,425 2,438 3,280
2026/01/29 2,460 2,568 2,460 2,545 4,580
2026/01/28 2,480 2,577 2,460 2,460 890
2026/01/27 2,585 2,636 2,481 2,506 2,680
2026/01/26 2,671 2,677 2,531 2,535 3,670
2026/01/23 2,565 2,686 2,530 2,597 7,160
2026/01/22 2,502 2,516 2,481 2,515 810
2026/01/21 2,480 2,516 2,451 2,475 1,740
2026/01/20 2,528 2,578 2,399 2,491 7,510
2026/01/19 2,522 2,522 2,461 2,516 1,900
2026/01/16 2,576 2,698 2,515 2,523 5,320
2026/01/15 2,599 2,715 2,557 2,572 7,790
2026/01/14 2,510 2,532 2,471 2,510 4,720
2026/01/13 2,587 2,587 2,440 2,487 7,650
2026/01/09 2,300 2,437 2,286 2,427 5,830
2026/01/08 2,497 2,594 2,312 2,400 10,070
2026/01/07 2,424 2,716 2,415 2,597 16,690
2026/01/06 2,351 2,388 2,251 2,338 3,430
2026/01/05 2,328 2,328 2,201 2,317 3,260
2025/12/30 2,290 2,290 2,205 2,278 3,890
2025/12/29 2,240 2,438 2,160 2,222 6,700
2025/12/26 2,182 2,182 2,152 2,157 1,620
2025/12/25 2,186 2,186 2,155 2,158 1,850
2025/12/24 2,150 2,197 2,054 2,190 6,690
2025/12/23 2,080 2,130 2,080 2,119 3,540
2025/12/22 2,060 2,079 1,970 2,078 3,590
2025/12/19 1,985 2,050 1,984 2,043 1,960
2025/12/18 1,979 2,005 1,979 1,985 270
2025/12/17 1,950 1,979 1,945 1,979 730
2025/12/16 2,000 2,000 1,952 1,964 1,680
2025/12/15 2,070 2,070 2,002 2,048 940
2025/12/12 2,028 2,028 2,005 2,023 1,690
2025/12/11 2,031 2,031 2,030 2,030 220
2025/12/10 2,036 2,036 2,036 2,036 280
2025/12/09 2,061 2,061 2,036 2,036 1,050
2025/12/08 2,041 2,042 2,041 2,041 350
2025/12/05 2,069 2,069 2,037 2,037 800
2025/12/04 2,073 2,073 2,050 2,050 1,330
2025/12/03 2,069 2,069 2,069 2,069 10
2025/12/02 2,073 2,073 2,032 2,032 640
2025/12/01 2,075 2,075 2,029 2,055 640
2025/11/28 2,049 2,050 2,022 2,050 560
2025/11/27 2,049 2,049 2,049 2,049 10
2025/11/26 2,007 2,049 2,007 2,049 970
2025/11/25 2,006 2,040 2,004 2,038 550
2025/11/21 2,015 2,049 2,002 2,006 700
2025/11/20 2,049 2,049 2,049 2,049 300
2025/11/19 1,986 2,050 1,985 2,034 540
2025/11/18 2,020 2,020 1,994 1,999 2,780
2025/11/17 2,048 2,048 2,026 2,029 710
2025/11/14 2,032 2,070 2,030 2,048 1,170
2025/11/13 2,096 2,097 2,058 2,060 1,260
2025/11/12 2,096 2,096 2,051 2,096 780
2025/11/11 2,042 2,097 2,042 2,096 690
2025/11/10 2,031 2,055 2,031 2,055 540
2025/11/07 2,053 2,053 2,022 2,050 400
2025/11/06 2,072 2,072 2,060 2,071 180
2025/11/05 2,090 2,090 2,053 2,055 240
2025/11/04 2,110 2,110 2,063 2,063 810
2025/10/31 2,104 2,120 2,066 2,074 1,040
2025/10/30 2,097 2,097 2,065 2,097 530
2025/10/29 2,096 2,096 2,053 2,062 130
2025/10/28 2,080 2,080 2,046 2,046 320
2025/10/27 2,100 2,115 2,074 2,074 840
2025/10/24 2,073 2,073 2,065 2,065 510
2025/10/23 2,093 2,093 2,032 2,048 240
2025/10/22 2,065 2,100 2,028 2,043 1,760
2025/10/21 2,070 2,070 2,024 2,034 880
2025/10/20 2,071 2,071 2,020 2,020 690
2025/10/17 2,103 2,103 2,021 2,021 310
2025/10/16 2,090 2,120 2,032 2,032 1,020
2025/10/15 2,057 2,057 2,033 2,054 590
2025/10/14 2,051 2,070 2,036 2,036 1,240
2025/10/10 2,100 2,120 2,055 2,055 970
2025/10/09 2,092 2,092 2,021 2,092 3,670
2025/10/08 2,058 2,093 2,058 2,082 2,220
2025/10/07 2,044 2,059 2,044 2,050 2,110
2025/10/06 2,015 2,045 2,015 2,040 2,180
2025/10/03 2,016 2,016 1,991 2,012 290
2025/10/02 1,999 1,999 1,980 1,984 970
2025/10/01 2,047 2,047 2,000 2,000 1,560
2025/09/30 2,058 2,074 2,004 2,005 530
2025/09/29 2,082 2,082 2,006 2,008 990
2025/09/26 2,090 2,090 2,008 2,026 1,180
2025/09/25 2,020 2,050 2,019 2,040 1,500
2025/09/24 1,996 2,014 1,996 2,014 490
2025/09/22 2,013 2,013 2,005 2,010 550
2025/09/19 2,019 2,019 2,013 2,013 560
2025/09/18 2,000 2,000 2,000 2,000 20
2025/09/17 2,017 2,017 1,991 2,000 810
2025/09/16 2,007 2,016 2,007 2,009 240
2025/09/12 1,977 2,007 1,977 2,007 400
2025/09/11 2,014 2,014 1,981 1,981 220
2025/09/10 2,024 2,024 1,978 1,983 1,190
2025/09/09 2,025 2,025 1,984 1,984 680
2025/09/08 1,991 2,019 1,991 2,001 150
2025/09/05 2,001 2,002 2,001 2,002 70
2025/09/04 1,998 2,000 1,998 2,000 170
2025/09/03 1,999 1,999 1,999 1,999 70
2025/09/02 2,026 2,026 1,992 2,026 720
2025/09/01 2,010 2,027 2,009 2,027 710
2025/08/29 2,009 2,009 1,985 2,003 750
2025/08/28 1,986 2,009 1,977 1,977 250
2025/08/27 2,000 2,015 2,000 2,015 520
2025/08/26 1,995 1,999 1,975 1,999 500
2025/08/25 1,995 1,995 1,975 1,995 130
2025/08/22 1,995 1,996 1,995 1,995 400
2025/08/21 1,979 1,995 1,967 1,967 510
2025/08/20 1,999 1,999 1,970 1,995 560
2025/08/19 1,977 2,019 1,977 1,978 90
2025/08/18 2,028 2,028 1,977 1,977 700
2025/08/15 2,000 2,000 1,971 1,980 1,040
2025/08/14 2,002 2,020 1,982 1,982 830
2025/08/13 2,022 2,022 2,001 2,002 310
2025/08/12 2,019 2,021 1,982 2,021 470
2025/08/08 2,019 2,019 1,975 1,982 1,370
2025/08/07 2,031 2,031 2,031 2,031 20
2025/08/06 2,017 2,017 1,977 1,977 270
2025/08/05 2,038 2,038 1,977 1,977 570
2025/08/04 1,991 1,991 1,975 1,976 1,560
2025/08/01 2,031 2,031 2,000 2,000 460
2025/07/31 2,086 2,086 1,991 1,991 3,110
2025/07/30 2,050 2,087 2,010 2,052 690
2025/07/29 2,065 2,065 2,020 2,050 610
2025/07/28 2,066 2,066 2,020 2,065 290
2025/07/25 2,080 2,100 2,045 2,066 540
2025/07/24 2,077 2,140 2,030 2,033 1,480
2025/07/23 2,050 2,091 2,014 2,091 570
2025/07/22 2,020 2,049 2,011 2,030 950
2025/07/18 1,988 1,999 1,988 1,999 330
2025/07/17 1,998 1,998 1,980 1,989 280
2025/07/16 1,987 1,999 1,982 1,982 230
2025/07/15 2,000 2,000 1,975 1,976 1,540
2025/07/14 2,000 2,000 1,974 1,976 490
2025/07/11 1,997 1,997 1,961 1,981 1,100
2025/07/10 1,996 1,997 1,960 1,960 620
2025/07/09 1,961 1,997 1,961 1,970 160
2025/07/08 1,980 1,985 1,980 1,985 80
2025/07/07 1,998 1,998 1,960 1,960 310
2025/07/04 1,975 1,975 1,975 1,975 120
2025/07/03 1,979 1,979 1,955 1,955 340
2025/07/02 1,980 1,980 1,945 1,950 80
2025/07/01 1,998 1,998 1,932 1,979 1,600
2025/06/30 1,991 1,991 1,951 1,960 390
2025/06/27 1,991 1,991 1,991 1,991 10
2025/06/26 1,980 1,985 1,980 1,980 190
2025/06/25 1,985 1,985 1,983 1,984 310
2025/06/24 1,999 1,999 1,945 1,945 910
2025/06/23 2,020 2,020 1,997 1,999 70
2025/06/20 1,999 2,000 1,960 1,999 220
2025/06/19 2,000 2,000 1,950 1,980 270
2025/06/18 1,987 2,000 1,987 2,000 650
2025/06/17 1,994 1,994 1,950 1,950 70
2025/06/16 1,998 1,998 1,993 1,993 120
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

このページの先頭へ