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
2021/12/30 2,175 2,190 2,137 2,187 1,580
2021/12/29 2,144 2,144 2,134 2,134 220
2021/12/28 2,147 2,165 2,128 2,135 3,580
2021/12/27 2,156 2,156 2,125 2,150 2,810
2021/12/24 2,144 2,159 2,136 2,154 1,150
2021/12/23 2,112 2,135 2,112 2,135 1,710
2021/12/22 2,072 2,084 2,072 2,082 310
2021/12/21 2,055 2,059 2,046 2,059 550
2021/12/20 2,077 2,084 2,059 2,059 710
2021/12/17 2,068 2,089 2,068 2,075 620
2021/12/16 2,040 2,063 2,032 2,046 1,390
2021/12/15 2,079 2,079 2,076 2,076 20
2021/12/14 2,090 2,090 2,060 2,077 540
2021/12/13 2,092 2,097 2,087 2,095 390
2021/12/10 2,089 2,113 2,089 2,100 990
2021/12/09 2,151 2,151 2,124 2,130 220
2021/12/08 2,125 2,159 2,125 2,156 730
2021/12/07 2,104 2,115 2,103 2,108 930
2021/12/06 2,100 2,113 2,087 2,087 890
2021/12/03 2,091 2,149 2,091 2,149 740
2021/12/02 2,087 2,128 2,082 2,097 1,810
2021/12/01 2,109 2,134 2,100 2,134 1,970
2021/11/30 2,135 2,151 2,111 2,111 770
2021/11/29 2,103 2,163 2,103 2,154 1,640
2021/11/26 2,230 2,230 2,185 2,189 1,150
2021/11/25 2,231 2,251 2,231 2,242 3,280
2021/11/24 2,170 2,195 2,169 2,195 1,940
2021/11/22 2,130 2,135 2,111 2,119 580
2021/11/19 2,074 2,109 2,074 2,105 1,140
2021/11/18 2,053 2,057 2,047 2,055 350
2021/11/17 2,073 2,073 2,059 2,063 960
2021/11/16 2,090 2,090 2,074 2,074 960
2021/11/15 2,124 2,125 2,083 2,092 1,160
2021/11/12 2,103 2,123 2,100 2,102 1,200
2021/11/11 2,070 2,100 2,070 2,096 1,310
2021/11/10 2,057 2,057 2,032 2,035 250
2021/11/09 2,070 2,080 2,046 2,048 1,480
2021/11/08 2,036 2,054 2,025 2,038 1,010
2021/11/05 2,048 2,048 2,020 2,024 480
2021/11/04 2,032 2,060 2,030 2,060 780
2021/11/02 2,090 2,090 2,038 2,064 600
2021/11/01 2,053 2,076 2,049 2,076 410
2021/10/29 2,054 2,089 2,054 2,068 500
2021/10/28 2,065 2,068 2,034 2,068 2,080
2021/10/27 2,136 2,170 2,115 2,115 1,010
2021/10/26 2,141 2,149 2,132 2,145 1,330
2021/10/25 2,081 2,119 2,081 2,119 2,810
2021/10/22 2,174 2,174 2,092 2,119 2,150
2021/10/21 2,147 2,250 2,147 2,222 11,200
2021/10/20 2,121 2,142 2,096 2,105 1,780
2021/10/19 2,124 2,140 2,099 2,131 1,730
2021/10/18 2,100 2,142 2,092 2,124 7,240
2021/10/15 2,035 2,057 2,033 2,057 5,910
2021/10/14 2,002 2,037 1,976 2,033 1,200
2021/10/13 2,009 2,015 1,984 2,008 1,560
2021/10/12 2,024 2,024 1,988 2,009 1,590
2021/10/11 1,980 2,032 1,980 2,032 2,760
2021/10/08 1,890 1,968 1,890 1,950 3,610
2021/10/07 1,886 1,890 1,870 1,879 1,040
2021/10/06 1,882 1,882 1,870 1,870 1,230
2021/10/05 1,857 1,858 1,815 1,823 4,450
2021/10/04 1,861 1,892 1,854 1,887 1,500
2021/10/01 1,880 1,925 1,860 1,880 4,800
2021/09/30 1,920 1,922 1,904 1,920 1,910
2021/09/29 1,939 1,949 1,912 1,924 2,660
2021/09/28 1,969 1,969 1,923 1,925 2,470
2021/09/27 1,986 1,993 1,966 1,980 2,060
2021/09/24 1,965 1,999 1,960 1,964 2,630
2021/09/22 1,920 1,959 1,913 1,950 2,150
2021/09/21 1,930 1,958 1,921 1,930 2,660
2021/09/17 1,968 1,999 1,968 1,976 1,280
2021/09/16 2,030 2,037 1,960 1,960 2,600
2021/09/15 2,001 2,013 1,976 2,013 1,810
2021/09/14 2,028 2,028 2,011 2,016 1,790
2021/09/13 2,094 2,094 2,049 2,062 2,500
2021/09/10 2,070 2,099 2,051 2,093 2,960
2021/09/09 2,020 2,059 2,008 2,059 3,490
2021/09/08 1,981 2,020 1,981 2,019 1,510
2021/09/07 2,005 2,005 1,995 1,995 750
2021/09/06 2,009 2,024 1,990 2,004 1,870
2021/09/03 1,981 1,985 1,975 1,984 1,010
2021/09/02 1,987 1,996 1,979 1,993 240
2021/09/01 2,010 2,017 1,997 1,999 1,630
2021/08/31 1,938 2,007 1,938 1,995 5,270
2021/08/30 1,951 1,951 1,923 1,930 580
2021/08/27 1,930 1,931 1,911 1,920 3,400
2021/08/26 1,950 1,960 1,945 1,946 1,920
2021/08/25 1,956 1,956 1,938 1,944 1,770
2021/08/24 1,938 1,941 1,914 1,940 3,110
2021/08/23 1,878 1,945 1,878 1,944 3,990
2021/08/20 1,901 1,924 1,880 1,898 5,610
2021/08/19 1,950 1,950 1,924 1,939 4,280
2021/08/18 1,971 1,981 1,961 1,972 1,590
2021/08/17 1,998 1,998 1,983 1,986 2,840
2021/08/16 2,019 2,019 1,997 1,997 1,250
2021/08/13 2,029 2,031 2,020 2,026 1,580
2021/08/12 2,020 2,035 1,991 2,020 6,700
2021/08/11 1,935 1,956 1,928 1,940 3,130
2021/08/10 1,930 1,935 1,912 1,935 4,970
2021/08/06 1,970 2,009 1,970 1,995 2,140
2021/08/05 1,948 1,973 1,948 1,962 2,330
2021/08/04 1,953 1,972 1,953 1,969 740
2021/08/03 1,972 1,995 1,972 1,972 2,500
2021/08/02 2,024 2,024 1,994 2,012 2,730
2021/07/30 2,029 2,036 2,005 2,024 3,150
2021/07/29 2,030 2,030 2,012 2,027 2,080
2021/07/28 2,050 2,050 2,000 2,027 18,030
2021/07/27 2,012 2,026 1,997 2,000 1,780
2021/07/26 1,984 2,009 1,983 2,000 12,420
2021/07/21 1,890 1,902 1,875 1,875 1,870
2021/07/20 1,857 1,894 1,857 1,876 6,980
2021/07/19 1,953 1,953 1,942 1,953 630
2021/07/16 1,911 1,955 1,908 1,953 2,230
2021/07/15 1,924 1,924 1,900 1,910 2,380
2021/07/14 1,954 1,954 1,922 1,931 1,320
2021/03/22 1,826 1,826 1,768 1,804 2,530
2021/03/19 1,770 1,849 1,745 1,768 6,040
2021/03/18 1,970 1,970 1,800 1,858 5,040
2021/03/17 1,945 1,996 1,890 1,940 3,700
2021/03/16 2,029 2,029 1,787 1,900 22,690
2021/03/15 1,697 1,697 1,650 1,651 590
2021/03/12 1,683 1,712 1,650 1,712 1,850
2021/03/11 1,735 1,735 1,693 1,693 710
2021/03/10 1,698 1,700 1,680 1,695 1,800
2021/03/09 1,723 1,734 1,705 1,730 450
2021/03/08 1,745 1,745 1,699 1,710 1,940
2021/03/05 1,720 1,720 1,670 1,700 2,060
2021/03/04 1,780 1,780 1,718 1,773 3,980
2021/03/03 1,866 1,891 1,866 1,870 340
2021/03/02 1,861 1,868 1,855 1,864 870
2021/03/01 1,885 1,902 1,864 1,870 930
2021/02/26 1,950 1,950 1,900 1,908 2,150
2021/02/25 2,000 2,015 1,980 2,000 1,640
2021/02/24 2,033 2,033 1,938 1,938 1,240
2021/02/22 1,963 1,995 1,962 1,993 4,210
2021/02/19 1,898 1,914 1,898 1,913 500
2021/02/18 1,882 1,882 1,859 1,881 660
2021/02/17 1,884 1,884 1,861 1,879 540
2021/02/16 1,857 1,857 1,839 1,849 730
2021/02/15 1,840 1,864 1,839 1,864 1,280
2021/02/12 1,826 1,839 1,826 1,839 730
2021/02/10 1,804 1,819 1,801 1,817 1,700
2021/02/09 1,808 1,809 1,802 1,802 780
2021/02/08 1,785 1,802 1,783 1,800 1,620
2021/02/05 1,742 1,769 1,742 1,769 1,100
2021/02/04 1,732 1,747 1,732 1,747 360
2021/02/03 1,760 1,763 1,748 1,749 1,510
2021/02/02 1,754 1,774 1,754 1,772 760
2021/02/01 1,750 1,752 1,730 1,739 340
2021/01/29 1,750 1,757 1,738 1,749 360
2021/01/28 1,750 1,766 1,726 1,727 590
2021/01/27 1,773 1,773 1,761 1,761 840
2021/01/26 1,784 1,792 1,780 1,780 640
2021/01/25 1,800 1,800 1,782 1,783 1,560
2021/01/22 1,839 1,839 1,780 1,791 1,190
2021/01/21 1,842 1,842 1,820 1,820 140
2021/01/20 1,821 1,829 1,820 1,829 880
2021/01/19 1,849 1,849 1,824 1,825 990
2021/01/18 1,849 1,849 1,820 1,823 920
2021/01/15 1,824 1,832 1,805 1,828 940
2021/01/14 1,855 1,855 1,809 1,817 3,420
2021/01/13 1,840 1,866 1,830 1,865 1,670
2021/01/12 1,907 1,927 1,830 1,836 1,250
2021/01/08 1,996 1,996 1,890 1,890 1,900
2021/01/07 2,048 2,049 1,900 1,916 1,560
2021/01/06 2,020 2,020 1,945 1,993 1,680
2021/01/05 2,499 2,500 1,910 1,940 2,890
2021/01/04 2,024 2,024 2,024 2,024 2,020

このページの先頭へ