WisdomTree Japan Hedged Equity Fund (DXJ)

DXJ
🏛️ アメリカ →
129.82
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
2023-12-29 88.35 88.52 87.76 87.98 0.6M
2023-12-28 87.90 88.15 87.54 87.97 0.8M
2023-12-27 87.64 87.77 87.35 87.48 0.5M
2023-12-26 87.26 87.70 87.24 87.58 0.3M
2023-12-22 87.38 87.99 87.38 87.79 0.7M
2023-12-21 88.20 88.74 88.20 88.71 0.7M
2023-12-20 88.96 89.22 87.97 88.15 0.6M
2023-12-19 88.90 89.12 88.30 88.51 0.9M
2023-12-18 87.65 87.72 87.39 87.65 0.6M
2023-12-15 87.67 87.83 87.02 87.13 1.0M
2023-12-14 87.73 87.94 87.40 87.70 2.8M
2023-12-13 89.25 89.49 88.96 89.33 0.9M
2023-12-12 89.40 89.78 89.36 89.78 0.7M
2023-12-11 90.12 90.47 89.94 90.37 0.8M
2023-12-08 88.22 89.16 88.11 89.13 0.8M
2023-12-07 89.17 89.28 88.55 89.14 1.4M
2023-12-06 91.15 91.25 90.63 90.68 0.9M
2023-12-05 89.70 89.86 89.53 89.69 0.6M
2023-12-04 90.23 90.32 89.91 90.15 1.4M
2023-12-01 91.01 91.28 90.89 91.26 0.6M
2023-11-30 91.03 91.18 90.86 91.12 0.6M
2023-11-29 90.38 90.47 90.15 90.22 0.6M
2023-11-28 90.75 90.87 90.47 90.61 1.8M
2023-11-27 91.29 91.52 91.18 91.27 0.8M
2023-11-24 91.51 91.84 91.44 91.76 0.3M
2023-11-22 91.21 91.38 90.95 91.35 0.8M
2023-11-21 90.02 90.17 89.89 89.99 0.7M
2023-11-20 90.40 90.66 90.27 90.57 0.9M
2023-11-17 91.16 91.59 91.13 91.54 0.9M
2023-11-16 90.47 90.66 90.14 90.45 0.6M
2023-11-15 90.68 90.87 90.44 90.64 0.7M
2023-11-14 90.57 91.24 90.57 91.15 1.0M
2023-11-13 89.57 90.00 89.37 89.94 0.7M
2023-11-10 89.16 89.68 88.75 89.68 1.2M
2023-11-09 89.14 89.42 88.64 88.67 0.8M
2023-11-08 87.86 88.00 87.28 87.65 1.7M
2023-11-07 89.14 89.36 88.85 89.21 1.2M
2023-11-06 89.78 89.83 89.42 89.70 1.6M
2023-11-03 90.29 91.00 90.07 90.67 1.1M
2023-11-02 88.70 89.85 88.70 89.77 0.7M
2023-11-01 88.11 88.66 87.74 88.60 0.6M
2023-10-31 86.89 87.81 86.72 87.73 1.2M
2023-10-30 85.32 85.43 84.68 85.29 0.8M
2023-10-27 85.86 86.00 84.94 85.18 1.0M
2023-10-26 85.12 85.38 84.62 84.86 1.0M
2023-10-25 86.12 86.18 85.69 85.74 0.6M
2023-10-24 85.34 85.74 85.25 85.67 0.7M
2023-10-23 85.00 85.49 84.75 84.99 1.0M
2023-10-20 86.10 86.28 85.46 85.48 0.4M
2023-10-19 86.62 87.00 85.93 86.01 1.2M
2023-10-18 87.50 87.59 86.66 86.73 1.0M
2023-10-17 87.14 88.25 87.10 87.88 0.8M
2023-10-16 87.22 87.79 87.08 87.72 0.7M
2023-10-13 87.61 87.84 86.90 87.02 1.6M
2023-10-12 88.68 88.85 87.93 88.31 1.2M
2023-10-11 87.70 87.80 87.31 87.58 0.3M
2023-10-10 87.57 87.96 87.50 87.71 0.8M
2023-10-09 85.52 86.20 85.35 85.91 0.3M
2023-10-06 85.59 86.35 85.15 86.27 0.5M
2023-10-05 85.32 85.43 84.87 85.27 0.7M
2023-10-04 83.77 83.92 83.42 83.85 1.0M
2023-10-03 86.30 86.39 85.17 85.46 1.2M
2023-10-02 88.22 88.27 87.52 87.80 0.7M
2023-09-29 89.04 89.04 88.00 88.25 1.0M
2023-09-28 89.39 90.02 89.23 89.88 1.8M
2023-09-27 89.95 90.00 89.32 89.64 0.3M
2023-09-26 89.49 89.67 89.01 89.05 0.5M
2023-09-25 89.81 90.12 89.63 90.11 0.6M
2023-09-22 90.36 90.44 90.06 90.12 1.0M
2023-09-21 90.09 90.09 89.46 89.55 1.5M
2023-09-20 91.21 91.50 90.79 90.81 0.5M
2023-09-19 91.90 92.02 91.68 91.89 0.9M
2023-09-18 90.40 90.68 90.23 90.68 0.4M
2023-09-15 90.84 90.96 90.47 90.49 0.6M
2023-09-14 90.42 90.92 90.34 90.85 1.1M
2023-09-13 89.14 90.00 88.99 89.17 0.4M
2023-09-12 88.65 89.08 88.65 88.88 0.3M
2023-09-11 88.31 88.56 88.18 88.45 1.2M
2023-09-08 87.95 88.18 87.81 88.03 0.9M
2023-09-07 88.55 88.71 88.32 88.57 0.7M
2023-09-06 88.84 88.99 88.53 88.81 0.7M
2023-09-05 88.55 88.77 88.47 88.55 0.5M
2023-09-01 87.06 87.25 86.84 87.24 1.2M
2023-08-31 86.28 86.38 85.80 86.05 0.5M
2023-08-30 85.30 85.59 85.15 85.53 0.2M
2023-08-29 85.03 85.40 85.03 85.36 0.3M
2023-08-28 85.03 85.42 85.02 85.33 0.2M
2023-08-25 83.85 84.31 83.67 84.23 0.6M
2023-08-24 84.01 84.08 83.35 83.38 0.3M
2023-08-23 83.68 83.79 83.44 83.75 0.5M
2023-08-22 83.87 83.87 83.25 83.32 0.3M
2023-08-21 82.85 83.03 82.59 82.97 0.7M
2023-08-18 82.09 82.60 82.07 82.43 0.4M
2023-08-17 83.03 83.10 82.31 82.43 0.7M
2023-08-16 83.04 83.27 82.88 82.96 0.5M
2023-08-15 83.92 83.92 83.42 83.60 1.1M
2023-08-14 84.07 84.44 84.00 84.40 0.4M
2023-08-11 84.99 85.15 84.88 84.97 0.3M
2023-08-10 85.11 85.56 84.88 84.97 0.4M
2023-08-09 83.96 84.23 83.73 83.90 0.5M
2023-08-08 83.75 84.15 83.49 84.12 0.6M
2023-08-07 83.91 84.28 83.84 84.28 0.3M
2023-08-04 83.38 84.01 83.25 83.35 0.3M
2023-08-03 82.34 82.86 82.20 82.70 0.4M
2023-08-02 84.08 84.27 83.35 83.54 2.9M
2023-08-01 85.28 85.39 84.93 85.06 0.5M
2023-07-31 85.33 85.60 85.20 85.38 2.6M
2023-07-28 84.56 84.98 84.33 84.87 1.0M
2023-07-27 84.06 84.21 82.68 82.86 0.8M
2023-07-26 82.60 83.03 82.60 82.83 0.4M
2023-07-25 83.16 83.22 82.95 82.98 0.7M
2023-07-24 82.80 83.27 82.70 83.16 0.3M
2023-07-21 83.00 83.17 82.82 83.07 0.4M
2023-07-20 82.19 82.58 82.04 82.42 0.5M
2023-07-19 82.92 83.12 82.78 82.96 1.1M
2023-07-18 81.45 82.43 81.44 82.34 1.3M
2023-07-17 80.60 80.83 80.58 80.65 0.8M
2023-07-14 81.02 81.03 80.42 80.77 0.8M
2023-07-13 81.30 81.37 81.04 81.11 2.2M
2023-07-12 80.67 80.87 80.31 80.40 0.9M
2023-07-11 80.99 81.36 80.89 81.27 0.7M
2023-07-10 81.49 81.65 81.29 81.45 0.5M
2023-07-07 81.58 82.39 81.58 81.95 0.6M
2023-07-06 82.08 82.15 81.58 82.00 0.5M
2023-07-05 83.46 83.56 83.16 83.47 0.6M
2023-07-03 83.90 84.09 83.59 84.00 0.4M
2023-06-30 83.11 83.34 82.99 83.25 0.5M
2023-06-29 82.79 83.08 82.76 83.06 0.5M
2023-06-28 82.71 83.11 82.60 82.98 0.7M
2023-06-27 81.53 82.04 81.30 82.00 0.4M
2023-06-26 81.24 81.60 81.20 81.45 0.3M
2023-06-23 81.52 82.35 81.42 82.17 0.5M
2023-06-22 83.71 84.10 83.64 83.92 1.1M
2023-06-21 83.54 83.86 83.34 83.70 1.4M
2023-06-20 82.51 82.59 82.09 82.28 0.5M
2023-06-16 84.00 84.06 83.43 83.56 0.3M
2023-06-15 82.61 83.49 82.56 83.22 0.6M
2023-06-14 82.72 83.10 82.56 82.98 0.8M
2023-06-13 82.01 82.66 82.00 82.55 0.7M
2023-06-12 80.48 80.76 80.43 80.74 0.6M
2023-06-09 80.38 80.48 80.05 80.35 0.6M
2023-06-08 78.69 79.12 78.30 79.06 0.8M
2023-06-07 78.86 79.22 78.70 79.05 0.9M
2023-06-06 79.86 80.58 79.73 80.55 0.9M
2023-06-05 79.35 79.56 78.65 78.70 0.7M
2023-06-02 78.47 79.12 78.36 79.05 0.5M
2023-06-01 76.57 77.02 76.35 76.93 0.4M
2023-05-31 75.75 75.80 75.24 75.49 0.4M
2023-05-30 77.03 77.07 76.50 76.69 1.1M
2023-05-26 76.79 77.34 76.75 77.25 0.6M
2023-05-25 76.74 76.99 76.46 76.99 0.6M
2023-05-24 75.93 76.09 75.73 75.95 0.7M
2023-05-23 75.90 76.50 75.67 76.11 0.4M
2023-05-22 76.67 77.12 76.59 76.96 0.3M
2023-05-19 76.27 76.39 75.69 76.20 0.4M
2023-05-18 76.43 76.62 76.11 76.62 0.4M
2023-05-17 75.41 76.03 75.28 76.03 0.6M
2023-05-16 75.01 75.24 74.77 74.78 0.2M
2023-05-15 74.74 75.18 74.63 75.18 0.4M
2023-05-12 74.11 74.36 74.01 74.33 0.1M
2023-05-11 73.40 73.57 73.02 73.57 0.1M
2023-05-10 73.90 73.92 73.05 73.52 0.2M
2023-05-09 74.06 74.41 73.99 74.28 0.2M
2023-05-08 73.31 73.44 73.16 73.38 0.1M
2023-05-05 72.55 73.48 72.54 73.29 0.3M
2023-05-04 71.87 71.93 71.45 71.65 0.1M
2023-05-03 72.44 72.70 72.03 72.09 0.1M
2023-05-02 73.03 73.03 72.07 72.50 0.8M
2023-05-01 73.37 73.76 73.30 73.73 0.1M
2023-04-28 72.63 73.29 72.63 73.24 0.2M
2023-04-27 72.22 72.73 72.15 72.73 0.1M
2023-04-26 71.28 71.54 71.06 71.29 0.2M
2023-04-25 72.02 72.11 71.29 71.30 0.1M
2023-04-24 72.16 72.40 72.10 72.40 0.1M
2023-04-21 72.00 72.49 71.91 72.49 0.2M
2023-04-20 71.90 72.08 71.78 71.97 0.1M
2023-04-19 71.80 72.19 71.63 72.00 0.2M
2023-04-18 72.32 72.44 72.01 72.16 0.2M
2023-04-17 71.74 72.14 71.71 72.01 0.1M
2023-04-14 71.50 71.82 71.31 71.57 0.2M
2023-04-13 70.90 71.54 70.74 71.46 0.2M
2023-04-12 71.13 71.32 70.90 71.04 0.6M
2023-04-11 70.50 70.96 70.36 70.90 0.1M
2023-04-10 69.67 70.33 69.67 70.30 0.1M
2023-04-06 69.25 69.42 69.06 69.24 0.1M
2023-04-05 69.38 69.42 68.95 69.25 0.1M
2023-04-04 70.94 71.09 70.31 70.44 0.2M
2023-04-03 71.02 71.11 70.53 70.94 0.2M
2023-03-31 70.53 70.91 70.53 70.72 0.1M
2023-03-30 70.13 70.27 69.81 70.00 0.1M
2023-03-29 69.53 69.77 69.35 69.77 0.1M
2023-03-28 68.27 68.57 68.18 68.34 0.1M
2023-03-27 68.25 68.66 68.12 68.56 0.4M
2023-03-24 67.73 68.20 67.45 68.17 0.1M
2023-03-23 68.67 68.86 67.56 67.80 0.1M
2023-03-22 68.90 68.90 67.74 67.76 0.3M
2023-03-21 68.48 68.85 68.27 68.80 0.3M
2023-03-20 67.41 68.20 67.37 67.79 0.3M
2023-03-17 67.71 67.71 66.83 66.83 0.4M
2023-03-16 66.97 68.60 66.82 68.58 0.3M
2023-03-15 67.12 67.46 66.52 67.35 0.6M
2023-03-14 68.74 69.18 68.61 69.01 0.2M
2023-03-13 69.13 69.49 68.87 68.99 1.5M
2023-03-10 71.97 71.97 70.84 70.97 0.4M
2023-03-09 73.24 73.34 72.31 72.49 0.4M
2023-03-08 72.71 73.08 72.71 73.06 0.3M
2023-03-07 72.64 72.69 72.08 72.32 1.0M
2023-03-06 72.06 72.27 71.95 72.22 0.1M
2023-03-03 71.46 72.11 71.39 72.03 0.1M
2023-03-02 70.63 70.88 70.55 70.78 0.1M
2023-03-01 70.48 70.68 70.40 70.68 0.2M
2023-02-28 70.43 70.48 70.13 70.13 0.2M
2023-02-27 70.65 70.76 70.60 70.63 0.1M
2023-02-24 69.95 70.21 69.89 69.99 0.3M
2023-02-23 70.13 70.29 69.75 70.22 0.1M
2023-02-22 69.87 69.93 69.55 69.82 0.2M
2023-02-21 70.42 70.61 70.10 70.10 0.1M
2023-02-17 70.10 70.34 70.05 70.30 0.2M
2023-02-16 69.74 70.10 69.74 69.88 0.1M
2023-02-15 69.76 70.12 69.65 70.10 0.2M
2023-02-14 69.55 70.04 69.44 69.89 0.1M
2023-02-13 69.44 69.84 69.37 69.80 0.1M
2023-02-10 69.06 69.32 69.00 69.27 0.2M
2023-02-09 69.01 69.06 68.68 68.74 0.2M
2023-02-08 68.50 68.70 68.35 68.38 0.2M
2023-02-07 68.39 69.00 68.28 68.95 0.3M
2023-02-06 68.40 68.71 68.31 68.66 0.3M
2023-02-03 67.98 68.44 67.86 68.31 0.9M
2023-02-02 68.01 68.01 67.40 67.82 0.4M
2023-02-01 68.14 68.56 67.93 68.37 0.2M
2023-01-31 68.24 68.81 68.02 68.79 0.3M
2023-01-30 68.52 68.80 68.46 68.56 0.3M
2023-01-27 68.52 68.83 68.40 68.74 0.1M
2023-01-26 68.75 68.76 68.40 68.73 0.2M
2023-01-25 68.07 68.61 67.99 68.61 0.2M
2023-01-24 67.74 68.11 67.67 68.02 0.2M
2023-01-23 67.46 67.86 67.38 67.86 0.3M
2023-01-20 67.00 67.48 66.85 67.45 0.8M
2023-01-19 66.08 66.15 65.87 66.01 0.2M
2023-01-18 66.60 66.65 66.27 66.29 0.3M
2023-01-17 66.04 66.33 65.89 66.07 1.2M
2023-01-13 65.09 65.51 65.00 65.42 0.6M
2023-01-12 65.60 65.77 65.25 65.77 0.3M
2023-01-11 65.54 65.64 65.39 65.64 0.8M
2023-01-10 64.76 65.07 64.60 64.99 0.3M
2023-01-09 65.10 65.32 64.66 64.66 0.3M
2023-01-06 64.63 64.87 64.37 64.73 0.7M
2023-01-05 64.03 64.31 63.86 63.95 0.4M
2023-01-04 64.24 64.74 64.21 64.59 0.4M
2023-01-03 64.64 64.76 64.29 64.47 1.2M