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
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
2023/06/29 2,706 2,739 2,682 2,706 4,420
2023/06/28 2,812 2,812 2,747 2,756 530
2023/06/27 2,744 2,789 2,712 2,753 4,310
2023/06/26 2,904 2,904 2,823 2,823 930
2023/06/23 2,809 2,809 2,801 2,801 110
2023/06/22 2,834 2,879 2,756 2,796 1,150
2023/06/21 2,913 2,913 2,872 2,880 780
2023/06/20 3,017 3,017 2,918 2,958 1,080
2023/06/19 3,019 3,019 2,947 2,974 1,000
2023/06/16 2,935 3,026 2,935 3,019 2,040
2023/06/15 2,900 2,939 2,820 2,938 4,410
2023/06/14 2,713 2,899 2,713 2,858 12,290
2023/06/13 2,687 2,700 2,685 2,700 1,770
2023/06/12 2,721 2,750 2,716 2,734 1,380
2023/06/09 2,748 2,748 2,729 2,729 40
2023/06/08 2,762 2,786 2,729 2,729 920
2023/06/07 2,702 2,712 2,702 2,712 50
2023/06/06 2,706 2,729 2,706 2,712 530
2023/06/05 2,784 2,784 2,692 2,705 2,150
2023/06/02 2,720 2,770 2,720 2,750 760
2023/06/01 2,654 2,681 2,637 2,681 1,620
2023/05/31 2,753 2,753 2,653 2,681 1,870
2023/05/30 2,778 2,800 2,746 2,758 1,920
2023/05/29 2,748 2,779 2,723 2,765 1,190
2023/05/26 2,715 2,751 2,714 2,743 740
2023/05/25 2,700 2,730 2,688 2,713 760
2023/05/24 2,724 2,724 2,670 2,683 1,840
2023/05/23 2,722 2,772 2,713 2,722 980
2023/05/22 2,745 2,795 2,690 2,701 1,840
2023/05/19 2,698 2,729 2,670 2,719 1,570
2023/05/18 2,683 2,737 2,683 2,718 910
2023/05/17 2,702 2,702 2,657 2,665 2,400
2023/05/16 2,760 2,774 2,728 2,728 2,890
2023/05/15 2,817 2,817 2,780 2,804 450
2023/05/12 2,879 2,879 2,746 2,766 1,570
2023/05/11 2,902 2,902 2,798 2,879 1,190
2023/05/10 2,950 2,957 2,933 2,950 660
2023/05/09 3,086 3,091 3,000 3,000 2,270
2023/05/08 3,088 3,088 3,010 3,046 710
2023/05/02 3,070 3,086 3,006 3,080 1,430
2023/05/01 3,069 3,069 3,049 3,061 780
2023/04/28 2,999 3,009 2,977 2,992 1,460
2023/04/27 2,936 2,936 2,916 2,929 970
2023/04/26 2,948 2,958 2,785 2,898 3,490
2023/04/25 3,000 3,043 2,989 3,018 1,320
2023/04/24 3,044 3,094 2,987 2,988 1,810
2023/04/21 3,153 3,187 3,039 3,070 2,110
2023/04/20 3,150 3,214 3,145 3,189 1,460
2023/04/19 3,131 3,182 3,131 3,177 2,820
2023/04/18 3,116 3,116 3,024 3,024 800
2023/04/17 3,019 3,064 3,019 3,058 1,310
2023/04/14 2,915 2,949 2,914 2,940 400
2023/04/13 2,935 2,935 2,891 2,891 730
2023/04/12 2,868 2,920 2,845 2,908 3,940
2023/04/11 2,845 2,860 2,837 2,855 700
2023/04/10 2,746 2,841 2,746 2,791 210
2023/04/07 2,728 2,790 2,728 2,790 110
2023/04/06 2,800 2,800 2,701 2,729 1,190
2023/04/05 2,840 2,840 2,811 2,831 490
2023/04/04 2,888 2,888 2,835 2,840 600
2023/04/03 2,887 2,919 2,887 2,897 930
2023/03/31 2,866 2,889 2,835 2,836 1,830
2023/03/30 2,935 2,972 2,923 2,966 690
2023/03/29 2,887 2,938 2,887 2,900 1,190
2023/03/28 2,859 2,885 2,859 2,885 750
2023/03/27 2,829 2,856 2,790 2,819 3,490
2023/03/24 2,778 2,778 2,701 2,721 720
2023/03/23 2,781 2,781 2,760 2,769 540
2023/03/22 2,813 2,813 2,764 2,777 1,180
2023/03/20 2,860 2,908 2,860 2,879 350
2023/03/17 2,918 2,926 2,905 2,910 860
2023/03/16 2,888 2,888 2,838 2,855 1,040
2023/03/15 2,852 2,910 2,852 2,910 420
2023/03/14 2,870 2,885 2,851 2,870 1,400
2023/03/13 2,822 2,872 2,820 2,871 2,820
2023/03/10 2,998 2,998 2,921 2,922 850
2023/03/09 3,105 3,105 3,001 3,001 1,700
2023/03/08 3,117 3,123 3,109 3,123 500
2023/03/07 3,130 3,130 3,108 3,109 160
2023/03/06 3,130 3,143 3,116 3,138 240
2023/03/03 3,160 3,160 3,110 3,142 2,200
2023/03/02 3,176 3,193 3,176 3,179 80
2023/03/01 3,177 3,177 3,113 3,174 1,390
2023/02/28 3,197 3,212 3,197 3,212 350
2023/02/27 3,150 3,150 3,103 3,124 780
2023/02/24 3,226 3,226 3,200 3,209 2,070
2023/02/22 3,378 3,378 3,374 3,374 100
2023/02/21 3,301 3,379 3,301 3,378 190
2023/02/20 3,344 3,344 3,255 3,267 710
2023/02/17 3,298 3,298 3,295 3,295 40
2023/02/16 3,274 3,292 3,262 3,262 520
2023/02/15 3,274 3,310 3,274 3,274 390
2023/02/14 3,368 3,368 3,270 3,274 1,750
2023/02/13 3,378 3,407 3,370 3,371 540
2023/02/10 3,500 3,500 3,476 3,476 630
2023/02/09 3,354 3,400 3,354 3,399 110
2023/02/08 3,350 3,350 3,348 3,348 130
2023/02/07 3,445 3,445 3,359 3,360 1,610
2023/02/06 3,475 3,536 3,472 3,472 310
2023/02/03 3,567 3,567 3,471 3,538 410
2023/02/02 3,530 3,530 3,446 3,508 540
2023/02/01 3,488 3,613 3,488 3,601 1,300
2023/01/31 3,558 3,558 3,540 3,543 250
2023/01/30 3,626 3,626 3,499 3,499 2,250
2023/01/27 3,527 3,600 3,527 3,553 1,120
2023/01/26 3,499 3,526 3,473 3,525 230
2023/01/25 3,450 3,498 3,450 3,458 200
2023/01/24 3,466 3,466 3,432 3,450 490
2023/01/23 3,471 3,480 3,403 3,450 530
2023/01/20 3,401 3,490 3,401 3,471 340
2023/01/19 3,301 3,385 3,301 3,345 670
2023/01/18 3,270 3,300 3,245 3,261 620
2023/01/17 3,250 3,300 3,250 3,294 170
2023/01/16 3,310 3,310 3,243 3,243 560
2023/01/13 3,323 3,356 3,295 3,296 490
2023/01/12 3,352 3,424 3,230 3,324 980
2023/01/11 3,354 3,395 3,354 3,358 1,290
2023/01/10 3,401 3,498 3,334 3,401 960
2023/01/06 3,516 3,543 3,423 3,475 1,290
2023/01/05 3,733 3,733 3,505 3,602 1,330
2023/01/04 3,741 3,767 3,649 3,733 780

このページの先頭へ