WisdomTree Europe Hedged Equity Fund (HEDJ)

HEDJ
🏛️ アメリカ →
49.90
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 43.94 43.96 43.57 43.72 0.0M
2024-12-30 43.63 43.78 43.42 43.48 0.1M
2024-12-27 43.69 43.99 43.62 43.76 0.1M
2024-12-26 43.92 44.13 43.84 43.98 0.1M
2024-12-24 43.85 44.24 43.85 44.19 0.1M
2024-12-23 43.68 44.40 43.57 43.86 0.1M
2024-12-20 43.31 43.91 43.31 43.65 0.1M
2024-12-19 43.90 43.97 43.71 43.74 0.1M
2024-12-18 44.46 44.62 43.74 43.88 0.1M
2024-12-17 44.30 44.60 44.30 44.41 0.0M
2024-12-16 44.61 44.74 44.50 44.53 0.3M
2024-12-13 44.97 45.00 44.39 44.79 0.2M
2024-12-12 44.83 44.95 44.68 44.74 0.2M
2024-12-11 44.82 44.94 44.71 44.87 0.1M
2024-12-10 44.80 44.83 44.48 44.48 0.1M
2024-12-09 45.00 45.15 44.70 44.73 0.1M
2024-12-06 44.88 44.97 44.64 44.83 0.1M
2024-12-05 44.52 44.80 44.48 44.48 0.0M
2024-12-04 44.35 44.42 43.95 44.28 0.1M
2024-12-03 43.91 44.14 43.81 44.13 0.1M
2024-12-02 43.69 43.90 43.40 43.90 0.1M
2024-11-29 43.04 43.55 43.04 43.40 0.0M
2024-11-27 42.96 43.19 42.91 43.03 0.0M
2024-11-26 43.29 43.44 42.97 43.05 0.1M
2024-11-25 43.42 43.57 43.29 43.30 0.1M
2024-11-22 43.03 43.35 43.03 43.27 0.1M
2024-11-21 42.66 43.05 42.57 42.91 0.1M
2024-11-20 42.86 42.95 42.64 42.88 0.1M
2024-11-19 42.52 42.86 42.45 42.80 0.1M
2024-11-18 43.02 43.19 42.93 43.06 0.1M
2024-11-15 43.33 43.39 43.07 43.26 0.1M
2024-11-14 43.47 43.56 43.23 43.27 0.1M
2024-11-13 42.69 42.94 42.55 42.88 0.1M
2024-11-12 43.39 43.54 42.72 42.88 0.2M
2024-11-11 43.95 44.11 43.73 43.79 0.0M
2024-11-08 43.55 43.62 43.42 43.60 0.1M
2024-11-07 43.87 43.98 43.75 43.96 0.1M
2024-11-06 43.43 43.46 43.04 43.27 0.0M
2024-11-05 43.44 43.71 43.44 43.66 0.1M
2024-11-04 43.55 43.60 43.30 43.32 0.1M
2024-11-01 43.75 43.75 43.46 43.49 0.0M
2024-10-31 43.39 43.39 43.10 43.23 0.0M
2024-10-30 43.57 43.74 43.50 43.59 0.0M
2024-10-29 44.42 44.43 44.11 44.13 0.0M
2024-10-28 44.30 44.61 44.13 44.50 0.4M
2024-10-25 44.25 44.36 44.07 44.12 0.0M
2024-10-24 44.42 44.45 44.02 44.16 0.0M
2024-10-23 44.11 44.32 43.91 43.97 0.1M
2024-10-22 44.09 44.36 44.03 44.23 0.2M
2024-10-21 44.42 44.51 44.13 44.19 0.2M
2024-10-18 44.56 44.67 44.47 44.59 0.1M
2024-10-17 44.38 44.44 44.08 44.14 0.2M
2024-10-16 44.08 44.12 43.98 44.03 0.0M
2024-10-15 44.65 44.67 43.98 44.03 0.6M
2024-10-14 44.57 44.98 44.52 44.98 0.0M
2024-10-11 44.31 44.61 44.31 44.48 0.0M
2024-10-10 44.43 44.44 44.21 44.35 0.0M
2024-10-09 44.17 44.63 44.13 44.49 0.0M
2024-10-08 44.22 44.24 44.06 44.14 0.0M
2024-10-07 44.41 44.52 44.13 44.26 0.2M
2024-10-04 44.31 44.54 44.26 44.46 0.0M
2024-10-03 43.99 44.11 43.53 43.89 0.2M
2024-10-02 44.24 44.39 44.15 44.27 0.1M
2024-10-01 44.84 44.90 44.11 44.26 0.1M
2024-09-30 44.99 44.99 44.67 44.90 0.1M
2024-09-27 45.64 45.83 45.17 45.50 0.0M
2024-09-26 45.23 45.51 45.04 45.42 0.0M
2024-09-25 44.28 44.32 44.11 44.22 0.1M
2024-09-24 44.22 44.36 44.17 44.29 0.0M
2024-09-23 43.82 43.98 43.75 43.90 0.1M
2024-09-20 43.90 43.96 43.50 43.59 0.0M
2024-09-19 44.38 44.59 44.22 44.32 0.0M
2024-09-18 43.63 43.87 43.46 43.60 0.0M
2024-09-17 43.78 43.87 43.02 43.50 0.0M
2024-09-16 43.43 43.62 43.35 43.61 0.1M
2024-09-13 43.35 43.62 43.35 43.51 0.3M
2024-09-12 42.96 43.41 42.88 43.26 0.1M
2024-09-11 43.01 43.27 42.56 43.13 0.2M
2024-09-10 43.00 43.00 42.34 42.88 0.1M
2024-09-09 43.16 43.44 42.94 43.32 0.1M
2024-09-06 43.57 43.71 42.58 42.67 0.1M
2024-09-05 43.76 43.94 43.51 43.56 0.1M
2024-09-04 43.82 44.08 43.72 43.76 0.1M
2024-09-03 44.70 44.73 44.14 44.14 0.0M
2024-08-30 45.00 45.08 44.80 44.98 0.0M
2024-08-29 44.97 45.09 44.75 44.77 0.0M
2024-08-28 44.59 44.78 44.39 44.56 0.1M
2024-08-27 44.46 44.61 44.34 44.61 0.1M
2024-08-26 44.32 44.48 44.17 44.25 0.1M
2024-08-23 44.24 44.48 44.21 44.34 0.0M
2024-08-22 44.22 44.26 43.91 44.10 0.0M
2024-08-21 44.09 44.23 43.99 44.11 0.1M
2024-08-20 43.90 44.04 43.70 43.76 0.1M
2024-08-19 43.87 44.08 43.85 43.99 0.1M
2024-08-16 43.48 43.76 43.45 43.76 0.0M
2024-08-15 43.38 43.71 43.38 43.71 0.1M
2024-08-14 42.75 42.89 42.60 42.79 0.1M
2024-08-13 42.30 42.64 42.25 42.51 0.1M
2024-08-12 42.37 42.53 42.19 42.20 0.2M
2024-08-09 42.21 42.50 42.13 42.42 0.2M
2024-08-08 42.29 42.54 42.21 42.48 0.1M
2024-08-07 42.35 42.47 41.73 41.73 0.1M
2024-08-06 41.32 41.90 41.27 41.70 0.4M
2024-08-05 40.93 41.86 40.83 41.58 0.5M
2024-08-02 42.58 42.76 42.14 42.47 0.4M
2024-08-01 43.99 44.12 43.11 43.30 0.1M
2024-07-31 44.36 44.53 44.21 44.28 0.3M
2024-07-30 44.44 44.66 44.21 44.27 0.1M
2024-07-29 44.24 44.33 43.94 44.24 0.4M
2024-07-26 44.46 44.73 44.44 44.66 0.1M
2024-07-25 44.21 44.56 43.92 44.37 0.1M
2024-07-24 45.23 45.39 44.81 44.84 0.5M
2024-07-23 45.64 45.76 45.39 45.50 0.1M
2024-07-22 45.64 45.86 45.49 45.76 0.2M
2024-07-19 45.05 45.08 44.85 44.95 0.4M
2024-07-18 45.75 45.80 45.13 45.41 0.1M
2024-07-17 45.29 45.45 45.21 45.25 0.1M
2024-07-16 45.55 45.90 45.45 45.71 0.5M
2024-07-15 46.06 46.12 45.72 45.78 0.1M
2024-07-12 46.17 46.52 46.06 46.45 0.2M
2024-07-11 45.91 46.00 45.79 45.92 0.3M
2024-07-10 45.45 45.79 45.40 45.78 0.1M
2024-07-09 45.26 45.32 45.00 45.04 0.3M
2024-07-08 45.78 45.80 45.43 45.49 0.1M
2024-07-05 45.80 45.90 45.43 45.70 0.1M
2024-07-03 45.48 45.71 45.48 45.63 0.1M
2024-07-02 44.99 45.28 44.89 45.18 0.2M
2024-07-01 45.55 45.70 45.37 45.43 0.1M
2024-06-28 45.06 45.28 45.01 45.21 0.0M
2024-06-27 45.39 45.59 45.16 45.25 0.3M
2024-06-26 45.29 45.53 45.26 45.48 0.1M
2024-06-25 45.50 45.74 45.46 45.60 0.3M
2024-06-24 46.89 47.03 46.76 46.79 0.2M
2024-06-21 46.39 46.61 46.24 46.43 0.1M
2024-06-20 46.55 46.89 46.51 46.72 0.2M
2024-06-18 46.50 46.64 46.40 46.55 0.3M
2024-06-17 46.19 46.52 46.06 46.48 2.4M
2024-06-14 46.08 46.26 45.87 46.01 0.1M
2024-06-13 47.23 47.38 46.76 46.90 0.1M
2024-06-12 47.57 47.88 47.56 47.59 0.1M
2024-06-11 47.28 47.48 47.00 47.24 0.1M
2024-06-10 47.40 47.75 47.32 47.65 0.1M
2024-06-07 47.65 47.96 47.61 47.62 0.0M
2024-06-06 47.79 47.93 47.73 47.90 0.0M
2024-06-05 47.66 47.77 47.37 47.75 0.3M
2024-06-04 47.16 47.32 46.84 47.01 1.5M
2024-06-03 47.75 48.05 47.15 47.34 0.2M
2024-05-31 47.33 47.62 47.09 47.54 0.7M
2024-05-30 47.32 47.59 47.24 47.41 0.1M
2024-05-29 47.01 47.31 46.95 47.12 0.0M
2024-05-28 47.72 47.76 47.48 47.67 0.3M
2024-05-24 47.57 47.84 47.53 47.78 0.7M
2024-05-23 47.96 48.00 47.39 47.51 0.1M
2024-05-22 47.72 47.88 47.50 47.67 0.2M
2024-05-21 47.79 47.88 47.66 47.87 1.2M
2024-05-20 48.11 48.14 47.94 47.96 0.1M
2024-05-17 48.02 48.14 47.92 48.09 0.1M
2024-05-16 48.25 48.25 47.97 48.00 0.1M
2024-05-15 48.35 48.58 48.28 48.49 0.2M
2024-05-14 48.14 48.37 48.07 48.35 0.1M
2024-05-13 47.92 48.14 47.88 48.00 0.0M
2024-05-10 47.89 47.98 47.76 47.91 0.2M
2024-05-09 47.48 47.71 47.48 47.61 0.2M
2024-05-08 47.41 47.67 47.36 47.59 0.1M
2024-05-07 47.25 47.41 47.10 47.36 0.1M
2024-05-06 46.84 47.09 46.75 47.09 0.1M
2024-05-03 46.70 46.86 46.49 46.60 0.1M
2024-05-02 46.45 46.52 46.00 46.38 0.2M
2024-05-01 46.43 46.70 46.15 46.24 0.0M
2024-04-30 46.89 47.07 46.51 46.55 0.1M
2024-04-29 47.77 47.80 47.64 47.78 0.5M
2024-04-26 47.52 48.10 47.52 47.75 0.2M
2024-04-25 46.86 47.21 46.69 47.14 0.1M
2024-04-24 47.59 47.61 47.35 47.44 0.0M
2024-04-23 47.39 47.62 47.28 47.56 0.2M
2024-04-22 46.99 47.27 46.94 47.14 0.3M
2024-04-19 46.67 46.76 46.40 46.51 0.1M
2024-04-18 46.63 46.87 46.57 46.63 0.0M
2024-04-17 46.98 46.98 46.44 46.53 0.1M
2024-04-16 46.57 46.72 46.37 46.63 0.1M
2024-04-15 47.51 47.64 46.79 46.81 0.2M
2024-04-12 47.03 47.15 46.65 46.89 0.2M
2024-04-11 47.37 47.47 46.90 47.36 0.1M
2024-04-10 47.16 47.70 47.13 47.34 0.4M
2024-04-09 47.66 47.73 47.26 47.45 0.4M
2024-04-08 47.73 47.76 47.53 47.63 0.1M
2024-04-05 47.40 47.53 47.30 47.32 0.0M
2024-04-04 48.08 48.08 47.28 47.30 0.2M
2024-04-03 47.73 47.96 47.68 47.81 0.2M
2024-04-02 47.88 47.95 47.66 47.77 0.6M
2024-04-01 48.34 48.75 48.34 48.49 0.1M
2024-03-28 48.34 48.48 48.26 48.30 0.1M
2024-03-27 48.31 48.45 48.18 48.38 0.1M
2024-03-26 48.03 48.21 47.97 47.97 0.9M
2024-03-25 47.85 48.13 47.76 47.90 0.1M
2024-03-22 47.84 48.07 47.77 47.95 0.1M
2024-03-21 47.77 47.93 47.74 47.80 0.1M
2024-03-20 47.41 47.87 47.37 47.87 0.1M
2024-03-19 47.29 47.59 47.26 47.39 0.1M
2024-03-18 47.48 47.52 47.19 47.19 0.1M
2024-03-15 47.47 47.59 47.27 47.44 0.1M
2024-03-14 47.38 47.44 46.97 47.16 0.0M
2024-03-13 47.42 47.54 47.27 47.34 0.0M
2024-03-12 46.97 47.45 46.81 47.45 0.1M
2024-03-11 46.78 46.87 46.61 46.73 0.1M
2024-03-08 47.18 47.19 46.75 46.76 0.1M
2024-03-07 46.98 47.26 46.97 47.15 0.2M
2024-03-06 46.65 46.81 46.59 46.70 0.2M
2024-03-05 46.61 46.62 46.23 46.35 1.0M
2024-03-04 46.49 46.63 46.39 46.58 0.4M
2024-03-01 46.47 46.63 46.30 46.58 0.8M
2024-02-29 46.28 46.37 46.04 46.32 0.1M
2024-02-28 46.39 46.42 46.17 46.20 0.0M
2024-02-27 46.21 46.37 46.18 46.19 0.1M
2024-02-26 46.24 46.41 46.09 46.20 0.6M
2024-02-23 46.35 46.49 46.21 46.27 2.3M
2024-02-22 46.21 46.34 46.02 46.28 0.1M
2024-02-21 45.30 45.62 45.27 45.62 0.1M
2024-02-20 45.18 45.39 45.06 45.22 0.1M
2024-02-16 45.33 45.45 45.14 45.18 0.1M
2024-02-15 44.96 45.38 44.94 45.22 0.3M
2024-02-14 44.51 44.87 44.48 44.66 0.1M
2024-02-13 44.51 44.56 44.21 44.33 0.1M
2024-02-12 44.88 45.00 44.88 44.94 0.2M
2024-02-09 44.71 44.97 44.50 44.88 0.1M
2024-02-08 44.79 44.81 44.50 44.64 0.1M
2024-02-07 44.47 44.51 44.24 44.32 0.1M
2024-02-06 44.09 44.38 44.09 44.28 0.1M
2024-02-05 43.86 44.03 43.67 43.87 0.0M
2024-02-02 43.99 44.09 43.82 43.97 0.1M
2024-02-01 43.75 43.95 43.48 43.89 0.5M
2024-01-31 43.71 43.75 43.38 43.40 0.0M
2024-01-30 43.52 43.65 43.50 43.65 0.0M
2024-01-29 43.15 43.45 43.06 43.37 0.0M
2024-01-26 43.24 43.34 43.10 43.22 0.1M
2024-01-25 42.77 42.97 42.68 42.97 0.1M
2024-01-24 42.71 42.84 42.63 42.68 0.3M
2024-01-23 42.09 42.34 42.09 42.24 0.1M
2024-01-22 42.22 42.44 42.19 42.20 0.1M
2024-01-19 41.98 42.17 41.75 42.10 0.1M
2024-01-18 41.95 42.15 41.92 42.11 0.1M
2024-01-17 41.65 41.77 41.53 41.67 0.0M
2024-01-16 42.01 42.20 41.94 42.02 0.1M
2024-01-12 42.62 42.66 42.46 42.52 0.0M
2024-01-11 42.69 42.69 42.33 42.54 0.1M
2024-01-10 42.47 42.72 42.45 42.68 0.0M
2024-01-09 42.40 42.67 42.35 42.47 0.0M
2024-01-08 42.50 42.88 42.50 42.85 0.1M
2024-01-05 42.18 42.58 42.18 42.29 0.1M
2024-01-04 42.28 42.54 42.25 42.27 0.0M
2024-01-03 42.22 42.41 42.14 42.17 0.3M
2024-01-02 42.76 42.94 42.65 42.72 0.1M