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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,689 | 3,691 | 3,569 | 3,618 | 570 |
| 2022/12/29 | 3,664 | 3,806 | 3,660 | 3,660 | 610 |
| 2022/12/28 | 3,554 | 3,664 | 3,554 | 3,664 | 1,140 |
| 2022/12/27 | 3,569 | 3,655 | 3,564 | 3,654 | 210 |
| 2022/12/26 | 3,571 | 3,586 | 3,568 | 3,569 | 300 |
| 2022/12/23 | 3,501 | 3,674 | 3,501 | 3,592 | 530 |
| 2022/12/22 | 3,550 | 3,772 | 3,498 | 3,569 | 3,550 |
| 2022/12/21 | 3,421 | 3,481 | 3,421 | 3,463 | 810 |
| 2022/12/20 | 3,501 | 3,526 | 3,362 | 3,421 | 1,540 |
| 2022/12/19 | 3,630 | 3,735 | 3,619 | 3,623 | 520 |
| 2022/12/16 | 3,600 | 3,653 | 3,590 | 3,628 | 700 |
| 2022/12/15 | 3,552 | 3,598 | 3,552 | 3,570 | 990 |
| 2022/12/14 | 3,600 | 3,650 | 3,552 | 3,552 | 1,490 |
| 2022/12/13 | 3,670 | 3,799 | 3,670 | 3,789 | 1,440 |
| 2022/12/12 | 3,755 | 3,755 | 3,521 | 3,642 | 1,260 |
| 2022/12/09 | 3,860 | 3,860 | 3,670 | 3,755 | 1,460 |
| 2022/12/08 | 3,796 | 3,865 | 3,760 | 3,864 | 3,130 |
| 2022/12/07 | 3,707 | 3,707 | 3,653 | 3,671 | 990 |
| 2022/12/06 | 3,524 | 3,648 | 3,524 | 3,628 | 1,790 |
| 2022/12/05 | 3,462 | 3,548 | 3,462 | 3,511 | 1,310 |
| 2022/12/02 | 3,490 | 3,490 | 3,400 | 3,402 | 420 |
| 2022/12/01 | 3,422 | 3,443 | 3,416 | 3,439 | 310 |
| 2022/11/30 | 3,491 | 3,491 | 3,376 | 3,445 | 200 |
| 2022/11/29 | 3,326 | 3,398 | 3,325 | 3,398 | 430 |
| 2022/11/28 | 3,400 | 3,400 | 3,301 | 3,322 | 780 |
| 2022/11/25 | 3,352 | 3,431 | 3,352 | 3,431 | 670 |
| 2022/11/24 | 3,352 | 3,353 | 3,327 | 3,351 | 520 |
| 2022/11/22 | 3,318 | 3,322 | 3,302 | 3,320 | 220 |
| 2022/11/21 | 3,301 | 3,351 | 3,277 | 3,284 | 790 |
| 2022/11/18 | 3,300 | 3,310 | 3,273 | 3,300 | 1,300 |
| 2022/11/17 | 3,601 | 3,601 | 3,346 | 3,449 | 2,320 |
| 2022/11/16 | 3,715 | 3,890 | 3,715 | 3,754 | 5,250 |
| 2022/11/15 | 3,505 | 3,641 | 3,505 | 3,599 | 2,270 |
| 2022/11/14 | 3,453 | 3,469 | 3,368 | 3,380 | 1,570 |
| 2022/11/11 | 3,382 | 3,400 | 3,300 | 3,380 | 1,140 |
| 2022/11/10 | 3,214 | 3,320 | 3,214 | 3,304 | 4,430 |
| 2022/11/09 | 3,200 | 3,210 | 3,189 | 3,209 | 1,550 |
| 2022/11/08 | 3,217 | 3,217 | 3,111 | 3,145 | 400 |
| 2022/11/07 | 3,207 | 3,207 | 3,170 | 3,176 | 2,390 |
| 2022/11/04 | 3,176 | 3,180 | 3,103 | 3,180 | 1,620 |
| 2022/11/02 | 3,157 | 3,203 | 3,157 | 3,178 | 1,850 |
| 2022/11/01 | 2,971 | 3,067 | 2,971 | 3,067 | 3,510 |
| 2022/10/31 | 3,077 | 3,077 | 2,994 | 2,996 | 1,240 |
| 2022/10/28 | 3,083 | 3,088 | 3,072 | 3,080 | 1,550 |
| 2022/10/27 | 3,083 | 3,111 | 3,081 | 3,096 | 1,490 |
| 2022/10/26 | 3,089 | 3,096 | 3,080 | 3,080 | 1,810 |
| 2022/10/25 | 3,063 | 3,090 | 3,063 | 3,089 | 230 |
| 2022/10/24 | 3,063 | 3,063 | 3,034 | 3,063 | 500 |
| 2022/10/21 | 3,065 | 3,070 | 3,041 | 3,064 | 1,620 |
| 2022/10/20 | 3,080 | 3,080 | 3,010 | 3,065 | 1,250 |
| 2022/10/19 | 2,979 | 3,029 | 2,979 | 2,988 | 150 |
| 2022/10/18 | 3,013 | 3,013 | 2,922 | 2,941 | 660 |
| 2022/10/17 | 2,988 | 3,042 | 2,988 | 3,042 | 180 |
| 2022/10/14 | 3,054 | 3,054 | 3,016 | 3,035 | 180 |
| 2022/10/13 | 3,071 | 3,071 | 2,990 | 3,001 | 350 |
| 2022/10/12 | 2,949 | 2,970 | 2,903 | 2,951 | 820 |
| 2022/10/11 | 3,011 | 3,078 | 3,011 | 3,019 | 810 |
| 2022/10/07 | 3,045 | 3,080 | 3,026 | 3,080 | 750 |
| 2022/10/06 | 3,014 | 3,022 | 2,933 | 3,018 | 1,160 |
| 2022/10/05 | 2,983 | 2,998 | 2,932 | 2,939 | 530 |
| 2022/10/04 | 2,851 | 2,905 | 2,851 | 2,897 | 770 |
| 2022/10/03 | 2,888 | 2,984 | 2,851 | 2,873 | 1,470 |
| 2022/09/30 | 2,961 | 2,988 | 2,961 | 2,987 | 440 |
| 2022/09/29 | 2,897 | 2,943 | 2,897 | 2,940 | 270 |
| 2022/09/28 | 2,922 | 2,922 | 2,891 | 2,896 | 1,010 |
| 2022/09/27 | 2,991 | 2,991 | 2,927 | 2,952 | 1,410 |
| 2022/09/26 | 3,163 | 3,163 | 3,078 | 3,083 | 1,810 |
| 2022/09/22 | 3,299 | 3,360 | 3,299 | 3,345 | 1,210 |
| 2022/09/21 | 3,278 | 3,334 | 3,276 | 3,333 | 1,920 |
| 2022/09/20 | 3,220 | 3,238 | 3,209 | 3,237 | 2,170 |
| 2022/09/16 | 3,060 | 3,130 | 3,044 | 3,069 | 1,550 |
| 2022/09/15 | 3,209 | 3,209 | 3,189 | 3,190 | 740 |
| 2022/09/14 | 3,165 | 3,206 | 3,164 | 3,186 | 2,050 |
| 2022/09/13 | 3,192 | 3,267 | 3,158 | 3,158 | 5,400 |
| 2022/09/12 | 3,000 | 3,030 | 2,990 | 3,010 | 1,690 |
| 2022/09/09 | 2,896 | 2,960 | 2,885 | 2,927 | 3,300 |
| 2022/09/08 | 2,865 | 2,889 | 2,862 | 2,862 | 1,230 |
| 2022/09/07 | 2,841 | 2,880 | 2,824 | 2,861 | 1,330 |
| 2022/09/06 | 2,763 | 2,812 | 2,715 | 2,812 | 1,640 |
| 2022/09/05 | 2,659 | 2,735 | 2,659 | 2,735 | 720 |
| 2022/09/02 | 2,712 | 2,719 | 2,665 | 2,665 | 1,400 |
| 2022/09/01 | 2,814 | 2,841 | 2,735 | 2,735 | 770 |
| 2022/08/31 | 2,800 | 2,816 | 2,790 | 2,814 | 190 |
| 2022/08/30 | 2,812 | 2,839 | 2,800 | 2,800 | 690 |
| 2022/08/29 | 2,767 | 2,828 | 2,762 | 2,828 | 1,710 |
| 2022/08/26 | 2,813 | 2,813 | 2,787 | 2,800 | 90 |
| 2022/08/25 | 2,778 | 2,788 | 2,775 | 2,787 | 590 |
| 2022/08/24 | 2,768 | 2,813 | 2,768 | 2,778 | 500 |
| 2022/08/23 | 2,892 | 2,892 | 2,838 | 2,865 | 100 |
| 2022/08/22 | 2,807 | 2,899 | 2,807 | 2,817 | 1,100 |
| 2022/08/19 | 2,760 | 2,805 | 2,757 | 2,800 | 610 |
| 2022/08/18 | 2,761 | 2,778 | 2,760 | 2,778 | 90 |
| 2022/08/17 | 2,765 | 2,793 | 2,760 | 2,761 | 560 |
| 2022/08/16 | 2,792 | 2,792 | 2,765 | 2,765 | 810 |
| 2022/08/15 | 2,870 | 2,892 | 2,851 | 2,851 | 650 |
| 2022/08/12 | 2,900 | 2,921 | 2,864 | 2,920 | 2,690 |
| 2022/08/10 | 2,783 | 2,783 | 2,703 | 2,703 | 1,070 |
| 2022/08/09 | 2,782 | 2,793 | 2,770 | 2,790 | 1,680 |
| 2022/08/08 | 2,782 | 2,839 | 2,782 | 2,806 | 730 |
| 2022/08/05 | 2,808 | 2,829 | 2,790 | 2,824 | 1,070 |
| 2022/08/04 | 2,804 | 2,804 | 2,803 | 2,804 | 140 |
| 2022/08/03 | 2,859 | 2,859 | 2,815 | 2,850 | 590 |
| 2022/08/02 | 2,953 | 2,955 | 2,854 | 2,896 | 2,900 |
| 2022/08/01 | 2,899 | 2,910 | 2,879 | 2,910 | 870 |
| 2022/07/29 | 2,792 | 2,808 | 2,760 | 2,772 | 510 |
| 2022/07/28 | 2,774 | 2,819 | 2,770 | 2,793 | 1,010 |
| 2022/07/27 | 2,804 | 2,804 | 2,779 | 2,779 | 1,160 |
| 2022/07/26 | 2,855 | 2,879 | 2,804 | 2,879 | 680 |
| 2022/07/25 | 2,855 | 2,862 | 2,816 | 2,855 | 2,130 |
| 2022/07/22 | 2,740 | 2,797 | 2,706 | 2,795 | 710 |
| 2022/07/21 | 2,680 | 2,738 | 2,650 | 2,673 | 1,300 |
| 2022/07/20 | 2,639 | 2,700 | 2,603 | 2,680 | 2,170 |
| 2022/07/19 | 2,634 | 2,650 | 2,601 | 2,601 | 1,430 |
| 2022/07/15 | 2,665 | 2,665 | 2,527 | 2,527 | 3,010 |
| 2022/07/14 | 2,707 | 2,758 | 2,705 | 2,715 | 1,050 |
| 2022/07/13 | 2,785 | 2,785 | 2,701 | 2,716 | 800 |
| 2022/07/12 | 2,780 | 2,799 | 2,760 | 2,785 | 190 |
| 2022/07/11 | 2,711 | 2,772 | 2,707 | 2,766 | 1,390 |
| 2022/07/08 | 2,708 | 2,763 | 2,707 | 2,711 | 990 |
| 2022/07/07 | 2,709 | 2,818 | 2,704 | 2,785 | 2,390 |
| 2022/07/06 | 2,841 | 2,855 | 2,787 | 2,788 | 4,680 |
| 2022/07/05 | 2,776 | 2,887 | 2,776 | 2,866 | 1,740 |
| 2022/07/04 | 2,779 | 2,779 | 2,712 | 2,726 | 2,040 |
| 2022/07/01 | 2,905 | 2,905 | 2,770 | 2,779 | 2,670 |
| 2022/06/30 | 2,969 | 3,030 | 2,969 | 3,016 | 810 |
| 2022/06/29 | 2,927 | 2,968 | 2,902 | 2,902 | 1,380 |
| 2022/06/28 | 2,839 | 2,926 | 2,839 | 2,926 | 1,450 |
| 2022/06/27 | 2,888 | 2,888 | 2,800 | 2,809 | 4,310 |
| 2022/06/24 | 2,943 | 3,010 | 2,943 | 2,980 | 9,680 |
| 2022/06/23 | 3,116 | 3,133 | 3,060 | 3,083 | 3,720 |
| 2022/06/22 | 3,331 | 3,331 | 3,247 | 3,260 | 780 |
| 2022/06/21 | 3,190 | 3,284 | 3,182 | 3,261 | 1,560 |
| 2022/06/20 | 3,209 | 3,250 | 3,171 | 3,180 | 3,060 |
| 2022/06/17 | 3,134 | 3,174 | 3,102 | 3,174 | 2,570 |
| 2022/06/16 | 3,214 | 3,266 | 3,214 | 3,259 | 900 |
| 2022/06/15 | 3,212 | 3,212 | 3,173 | 3,200 | 1,570 |
| 2022/06/14 | 3,247 | 3,280 | 3,244 | 3,270 | 1,610 |
| 2022/06/13 | 3,460 | 3,460 | 3,365 | 3,440 | 3,570 |
| 2022/06/10 | 3,555 | 3,555 | 3,490 | 3,492 | 2,060 |
| 2022/06/09 | 3,628 | 3,628 | 3,555 | 3,593 | 1,770 |
| 2022/06/08 | 3,647 | 3,647 | 3,552 | 3,611 | 2,480 |
| 2022/06/07 | 3,561 | 3,630 | 3,556 | 3,610 | 4,710 |
| 2022/06/06 | 3,406 | 3,437 | 3,362 | 3,437 | 1,830 |
| 2022/06/03 | 3,399 | 3,425 | 3,300 | 3,390 | 1,770 |
| 2022/06/02 | 3,401 | 3,401 | 3,389 | 3,395 | 920 |
| 2022/06/01 | 3,422 | 3,439 | 3,391 | 3,401 | 1,260 |
| 2022/05/31 | 3,420 | 3,544 | 3,420 | 3,422 | 4,770 |
| 2022/05/30 | 3,337 | 3,369 | 3,294 | 3,294 | 2,440 |
| 2022/05/27 | 3,258 | 3,258 | 3,211 | 3,227 | 650 |
| 2022/05/26 | 3,177 | 3,224 | 3,161 | 3,191 | 1,140 |
| 2022/05/25 | 3,281 | 3,281 | 3,146 | 3,160 | 3,480 |
| 2022/05/24 | 3,320 | 3,327 | 3,266 | 3,281 | 4,780 |
| 2022/05/23 | 3,400 | 3,400 | 3,325 | 3,359 | 3,520 |
| 2022/05/20 | 3,340 | 3,444 | 3,320 | 3,444 | 5,570 |
| 2022/05/19 | 3,250 | 3,250 | 3,120 | 3,170 | 3,380 |
| 2022/05/18 | 3,300 | 3,301 | 3,229 | 3,258 | 9,440 |
| 2022/05/17 | 3,231 | 3,375 | 3,202 | 3,221 | 5,680 |
| 2022/05/16 | 3,244 | 3,328 | 3,238 | 3,247 | 2,480 |
| 2022/05/13 | 3,201 | 3,339 | 3,201 | 3,267 | 4,550 |
| 2022/05/12 | 3,350 | 3,376 | 3,338 | 3,341 | 3,000 |
| 2022/05/11 | 3,380 | 3,454 | 3,380 | 3,434 | 2,990 |
| 2022/05/10 | 3,341 | 3,441 | 3,250 | 3,391 | 5,110 |
| 2022/05/09 | 3,652 | 3,660 | 3,601 | 3,605 | 2,820 |
| 2022/05/06 | 3,795 | 3,795 | 3,637 | 3,681 | 5,690 |
| 2022/05/02 | 3,879 | 3,886 | 3,820 | 3,865 | 2,400 |
| 2022/04/28 | 3,999 | 4,000 | 3,949 | 3,964 | 2,540 |
| 2022/04/27 | 3,869 | 3,905 | 3,869 | 3,881 | 1,400 |
| 2022/04/26 | 3,865 | 3,895 | 3,800 | 3,842 | 3,600 |
| 2022/04/25 | 3,953 | 3,996 | 3,901 | 3,901 | 5,930 |
| 2022/04/22 | 4,043 | 4,080 | 4,038 | 4,038 | 3,830 |
| 2022/04/21 | 4,059 | 4,059 | 3,991 | 3,992 | 3,500 |
| 2022/04/20 | 4,046 | 4,080 | 4,016 | 4,032 | 4,720 |
| 2022/04/19 | 4,052 | 4,060 | 3,950 | 4,002 | 4,930 |
| 2022/04/18 | 3,948 | 4,057 | 3,948 | 4,049 | 7,620 |
| 2022/04/15 | 3,900 | 3,919 | 3,880 | 3,914 | 4,350 |
| 2022/04/14 | 3,885 | 3,980 | 3,885 | 3,886 | 2,500 |
| 2022/04/13 | 3,908 | 3,921 | 3,870 | 3,883 | 4,140 |
| 2022/04/12 | 3,900 | 3,918 | 3,803 | 3,900 | 5,160 |
| 2022/04/11 | 3,907 | 4,025 | 3,900 | 4,020 | 5,880 |
| 2022/04/08 | 3,867 | 3,963 | 3,822 | 3,908 | 2,950 |
| 2022/04/07 | 3,964 | 3,976 | 3,818 | 3,821 | 5,110 |
| 2022/04/06 | 3,921 | 3,967 | 3,920 | 3,964 | 4,810 |
| 2022/04/05 | 3,918 | 3,925 | 3,886 | 3,891 | 3,020 |
| 2022/04/04 | 3,810 | 3,880 | 3,810 | 3,879 | 5,960 |
| 2022/04/01 | 3,685 | 3,778 | 3,611 | 3,775 | 2,820 |
| 2022/03/31 | 3,737 | 3,900 | 3,710 | 3,710 | 5,890 |
| 2022/03/30 | 3,625 | 3,800 | 3,575 | 3,667 | 9,970 |
| 2022/03/29 | 3,780 | 3,881 | 3,750 | 3,796 | 10,530 |
| 2022/03/28 | 4,218 | 4,250 | 4,000 | 4,021 | 11,980 |
| 2022/03/25 | 4,300 | 4,350 | 4,102 | 4,275 | 22,320 |
| 2022/03/24 | 3,649 | 3,889 | 3,510 | 3,841 | 25,650 |
| 2022/03/23 | 3,305 | 3,373 | 3,260 | 3,330 | 13,140 |
| 2022/03/22 | 3,276 | 3,703 | 3,251 | 3,445 | 23,740 |
| 2022/03/18 | 3,159 | 3,340 | 3,158 | 3,301 | 10,880 |
| 2022/03/17 | 3,399 | 3,559 | 3,284 | 3,409 | 16,350 |
| 2022/03/16 | 3,380 | 3,805 | 3,379 | 3,749 | 18,920 |
| 2022/03/15 | 3,700 | 3,700 | 3,200 | 3,346 | 18,050 |
| 2022/03/14 | 3,961 | 4,020 | 3,821 | 3,900 | 17,860 |
| 2022/03/11 | 3,305 | 4,160 | 3,304 | 3,821 | 44,150 |
| 2022/03/10 | 3,000 | 4,176 | 2,945 | 3,465 | 48,580 |
| 2022/03/09 | 4,782 | 4,782 | 4,782 | 4,782 | 20,540 |
| 2022/03/08 | 5,052 | 6,152 | 4,296 | 6,152 | 94,620 |
| 2022/03/07 | 3,480 | 3,800 | 3,405 | 3,800 | 25,620 |
| 2022/03/04 | 3,025 | 3,310 | 2,947 | 3,100 | 26,040 |
| 2022/03/03 | 2,811 | 2,985 | 2,811 | 2,940 | 14,330 |
| 2022/03/02 | 2,718 | 2,769 | 2,709 | 2,769 | 3,830 |
| 2022/03/01 | 2,700 | 2,700 | 2,648 | 2,652 | 3,150 |
| 2022/02/28 | 2,688 | 2,718 | 2,652 | 2,712 | 5,780 |
| 2022/02/25 | 2,714 | 2,714 | 2,617 | 2,648 | 7,770 |
| 2022/02/24 | 2,669 | 2,730 | 2,659 | 2,716 | 10,850 |
| 2022/02/22 | 2,654 | 2,674 | 2,640 | 2,667 | 3,130 |
| 2022/02/21 | 2,627 | 2,662 | 2,600 | 2,640 | 1,890 |
| 2022/02/18 | 2,560 | 2,600 | 2,560 | 2,599 | 2,550 |
| 2022/02/17 | 2,550 | 2,554 | 2,530 | 2,536 | 1,300 |
| 2022/02/16 | 2,517 | 2,549 | 2,515 | 2,542 | 1,450 |
| 2022/02/15 | 2,530 | 2,535 | 2,470 | 2,480 | 2,800 |
| 2022/02/14 | 2,525 | 2,580 | 2,502 | 2,578 | 2,560 |
| 2022/02/10 | 2,531 | 2,550 | 2,503 | 2,531 | 1,270 |
| 2022/02/09 | 2,480 | 2,497 | 2,470 | 2,496 | 2,880 |
| 2022/02/08 | 2,553 | 2,553 | 2,506 | 2,548 | 2,450 |
| 2022/02/07 | 2,504 | 2,533 | 2,470 | 2,528 | 5,570 |
| 2022/02/04 | 2,479 | 2,479 | 2,461 | 2,470 | 1,030 |
| 2022/02/03 | 2,475 | 2,475 | 2,448 | 2,458 | 1,140 |
| 2022/02/02 | 2,449 | 2,469 | 2,449 | 2,450 | 1,040 |
| 2022/02/01 | 2,407 | 2,419 | 2,399 | 2,403 | 1,100 |
| 2022/01/31 | 2,419 | 2,428 | 2,371 | 2,390 | 1,960 |
| 2022/01/28 | 2,445 | 2,449 | 2,399 | 2,441 | 3,530 |
| 2022/01/27 | 2,429 | 2,461 | 2,400 | 2,433 | 2,630 |
| 2022/01/26 | 2,366 | 2,412 | 2,366 | 2,379 | 1,750 |
| 2022/01/25 | 2,403 | 2,410 | 2,345 | 2,357 | 5,970 |
| 2022/01/24 | 2,547 | 2,572 | 2,508 | 2,519 | 2,270 |
| 2022/01/21 | 2,547 | 2,547 | 2,480 | 2,546 | 4,050 |
| 2022/01/20 | 2,455 | 2,622 | 2,455 | 2,610 | 5,880 |
| 2022/01/19 | 2,375 | 2,385 | 2,370 | 2,373 | 1,870 |
| 2022/01/18 | 2,380 | 2,395 | 2,367 | 2,395 | 3,540 |
| 2022/01/17 | 2,389 | 2,435 | 2,359 | 2,376 | 8,940 |
| 2022/01/14 | 2,361 | 2,361 | 2,331 | 2,354 | 1,710 |
| 2022/01/13 | 2,350 | 2,360 | 2,330 | 2,330 | 820 |
| 2022/01/12 | 2,324 | 2,360 | 2,324 | 2,350 | 5,730 |
| 2022/01/11 | 2,234 | 2,247 | 2,225 | 2,225 | 610 |
| 2022/01/07 | 2,197 | 2,234 | 2,189 | 2,232 | 1,380 |
| 2022/01/06 | 2,243 | 2,243 | 2,200 | 2,201 | 1,350 |
| 2022/01/05 | 2,278 | 2,280 | 2,254 | 2,260 | 2,650 |
| 2022/01/04 | 2,230 | 2,230 | 2,185 | 2,216 | 1,650 |