WisdomTree U.S. LargeCap Fund (EPS)

EPS
🏛️ アメリカ →
68.64
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
2022-12-30 41.34 41.60 41.18 41.58 0.0M
2022-12-29 41.28 41.74 41.23 41.68 0.1M
2022-12-28 41.57 41.72 40.99 40.99 0.1M
2022-12-27 41.70 41.70 41.42 41.53 0.1M
2022-12-23 41.35 41.62 41.09 41.60 0.0M
2022-12-22 41.72 41.72 40.91 41.56 0.1M
2022-12-21 41.76 42.21 41.74 42.08 0.1M
2022-12-20 41.21 41.64 41.18 41.49 0.0M
2022-12-19 41.78 41.78 41.15 41.37 0.0M
2022-12-16 41.75 41.94 41.46 41.66 0.0M
2022-12-15 42.55 42.55 41.97 42.14 0.0M
2022-12-14 43.36 43.75 42.97 43.16 0.0M
2022-12-13 44.16 44.24 43.22 43.39 0.0M
2022-12-12 42.54 43.08 42.49 43.07 0.1M
2022-12-09 42.75 42.95 42.51 42.52 0.0M
2022-12-08 42.83 42.94 42.66 42.82 0.0M
2022-12-07 42.43 42.79 42.43 42.53 0.1M
2022-12-06 43.23 43.25 42.43 42.63 0.0M
2022-12-05 43.70 43.82 43.09 43.26 0.1M
2022-12-02 43.48 44.05 43.48 44.01 0.0M
2022-12-01 44.25 44.30 43.92 44.10 0.0M
2022-11-30 42.96 44.12 42.66 44.12 0.1M
2022-11-29 42.94 43.09 42.70 42.92 0.0M
2022-11-28 43.21 43.36 42.83 42.96 0.0M
2022-11-25 43.46 43.64 43.46 43.54 0.0M
2022-11-23 43.48 43.61 43.27 43.57 0.1M
2022-11-22 42.98 43.40 42.98 43.39 0.0M
2022-11-21 42.81 42.86 42.59 42.80 0.0M
2022-11-18 43.19 43.19 42.66 42.92 0.1M
2022-11-17 42.35 42.76 42.25 42.70 0.1M
2022-11-16 42.97 43.02 42.74 42.81 0.0M
2022-11-15 43.53 43.53 42.75 43.15 0.4M
2022-11-14 42.97 43.35 42.81 42.83 0.0M
2022-11-11 42.76 43.22 42.71 43.12 0.0M
2022-11-10 41.97 42.71 41.87 42.69 0.0M
2022-11-09 41.28 41.39 40.65 40.69 0.0M
2022-11-08 41.31 41.75 41.02 41.42 0.0M
2022-11-07 40.99 41.25 40.83 41.23 0.0M
2022-11-04 40.78 40.96 40.20 40.78 0.0M
2022-11-03 40.17 40.48 40.00 40.21 0.0M
2022-11-02 41.54 41.99 40.62 40.63 0.0M
2022-11-01 42.02 42.07 41.46 41.58 0.0M
2022-10-31 41.69 41.87 41.64 41.68 0.0M
2022-10-28 40.94 41.99 40.94 41.94 0.0M
2022-10-27 41.40 41.52 40.95 40.98 0.1M
2022-10-26 41.25 41.93 41.25 41.37 0.0M
2022-10-25 41.11 41.70 41.11 41.63 0.0M
2022-10-24 40.67 41.16 40.59 41.02 0.0M
2022-10-21 39.46 40.56 39.42 40.51 0.0M
2022-10-20 39.80 40.19 39.52 39.58 0.0M
2022-10-19 40.09 40.18 39.56 39.81 0.0M
2022-10-18 40.46 40.51 39.87 40.12 0.0M
2022-10-17 39.39 39.80 39.39 39.69 0.0M
2022-10-14 39.79 39.88 38.72 38.76 0.0M
2022-10-13 37.77 39.62 37.69 39.52 0.0M
2022-10-12 38.66 38.80 38.46 38.50 0.1M
2022-10-11 38.61 39.16 38.44 38.58 0.0M
2022-10-10 39.23 39.23 38.60 38.84 0.0M
2022-10-07 39.74 39.74 38.89 39.12 0.0M
2022-10-06 40.42 40.63 40.08 40.16 0.0M
2022-10-05 40.23 40.72 39.98 40.56 0.1M
2022-10-04 40.00 40.65 40.00 40.61 0.1M
2022-10-03 38.71 39.60 38.68 39.40 0.1M
2022-09-30 38.82 39.22 38.33 38.39 0.1M
2022-09-29 39.35 39.35 38.60 38.90 0.1M
2022-09-28 39.08 39.86 38.86 39.67 0.0M
2022-09-27 39.40 39.66 38.71 38.90 0.1M
2022-09-26 39.35 39.69 38.95 39.06 0.1M
2022-09-23 40.00 40.00 39.23 39.71 0.1M
2022-09-22 40.69 40.78 40.37 40.45 0.1M
2022-09-21 41.66 41.76 40.73 40.75 0.0M
2022-09-20 41.46 41.61 41.18 41.41 0.0M
2022-09-19 41.25 41.92 41.25 41.92 0.0M
2022-09-16 41.52 41.66 41.27 41.61 0.1M
2022-09-15 42.15 42.36 41.80 41.93 0.1M
2022-09-14 42.41 42.42 41.93 42.28 0.1M
2022-09-13 43.14 43.22 42.16 42.19 0.0M
2022-09-12 43.90 44.20 43.90 44.10 0.0M
2022-09-09 43.36 43.76 43.34 43.71 0.0M
2022-09-08 42.42 43.03 42.34 43.00 0.1M
2022-09-07 41.93 42.73 41.93 42.66 0.1M
2022-09-06 42.30 42.30 41.82 42.01 0.0M
2022-09-02 43.12 43.18 42.08 42.23 0.0M
2022-09-01 42.25 42.66 42.00 42.63 0.1M
2022-08-31 42.95 43.08 42.48 42.48 0.1M
2022-08-30 43.38 43.38 42.54 42.77 0.1M
2022-08-29 43.18 43.51 43.07 43.19 0.0M
2022-08-26 44.89 44.89 43.50 43.51 0.0M
2022-08-25 44.41 44.93 44.41 44.93 0.0M
2022-08-24 44.06 44.43 44.06 44.29 0.0M
2022-08-23 44.19 44.51 44.14 44.17 0.1M
2022-08-22 44.67 44.67 44.18 44.26 0.1M
2022-08-19 45.55 45.55 45.10 45.21 0.1M
2022-08-18 45.64 45.82 45.56 45.75 0.0M
2022-08-17 45.65 45.90 45.46 45.64 0.0M
2022-08-16 45.84 46.21 45.74 46.02 0.0M
2022-08-15 45.53 45.93 45.49 45.92 0.0M
2022-08-12 45.22 45.75 45.22 45.75 0.0M
2022-08-11 45.33 45.54 45.01 45.02 0.1M
2022-08-10 44.88 45.00 44.70 44.95 0.1M
2022-08-09 44.01 44.12 43.90 44.02 0.0M
2022-08-08 44.46 44.60 44.10 44.18 0.0M
2022-08-05 43.81 44.24 43.81 44.20 0.0M
2022-08-04 44.31 44.31 44.06 44.18 0.0M
2022-08-03 43.89 44.35 43.87 44.25 0.0M
2022-08-02 43.68 44.06 43.48 43.55 1.3M
2022-08-01 43.84 44.14 43.64 43.88 0.1M
2022-07-29 43.62 44.10 43.62 44.04 0.0M
2022-07-28 43.14 43.47 42.63 43.39 0.0M
2022-07-27 42.47 43.25 42.41 43.10 0.1M
2022-07-26 42.34 42.34 41.95 42.01 0.6M
2022-07-25 42.48 42.62 42.31 42.55 0.0M
2022-07-22 42.98 42.98 42.26 42.47 0.0M
2022-07-21 42.61 42.93 42.24 42.92 0.0M
2022-07-20 42.46 42.80 42.27 42.65 0.0M
2022-07-19 41.65 42.47 41.65 42.41 0.0M
2022-07-18 42.01 42.01 41.21 41.30 0.0M
2022-07-15 41.28 41.59 41.07 41.58 0.0M
2022-07-14 40.45 40.80 40.11 40.71 0.0M
2022-07-13 40.71 41.21 40.57 41.00 0.0M
2022-07-12 41.52 41.67 41.05 41.21 0.0M
2022-07-11 41.72 41.73 41.45 41.49 0.0M
2022-07-08 41.91 42.17 41.77 41.99 0.0M
2022-07-07 41.77 42.09 41.73 42.01 0.0M
2022-07-06 41.29 41.61 41.04 41.38 0.0M
2022-07-05 40.71 41.23 40.42 41.23 0.1M
2022-07-01 40.78 41.26 40.47 41.16 0.0M
2022-06-30 40.77 41.13 40.35 40.80 0.1M
2022-06-29 41.35 41.37 40.99 41.18 0.0M
2022-06-28 42.13 42.47 41.19 41.22 0.1M
2022-06-27 42.14 42.20 41.87 41.96 0.0M
2022-06-24 41.26 42.08 41.26 42.08 0.1M
2022-06-23 40.87 41.10 40.51 41.05 0.0M
2022-06-22 40.41 41.14 40.39 40.74 0.0M
2022-06-21 40.36 40.94 40.36 40.77 0.2M
2022-06-17 39.94 40.17 39.51 39.84 0.1M
2022-06-16 40.19 40.19 39.48 39.74 0.1M
2022-06-15 40.74 41.40 40.34 41.00 0.0M
2022-06-14 40.73 40.89 40.14 40.43 0.0M
2022-06-13 41.02 41.24 40.40 40.53 0.1M
2022-06-10 42.65 42.65 42.14 42.14 0.0M
2022-06-09 44.31 44.42 43.37 43.37 0.0M
2022-06-08 44.83 44.88 44.36 44.44 0.0M
2022-06-07 44.26 45.00 44.26 44.96 0.0M
2022-06-06 44.78 45.00 44.45 44.51 0.0M
2022-06-03 44.53 44.72 44.32 44.39 0.1M
2022-06-02 44.43 45.09 44.16 45.08 0.1M
2022-06-01 44.97 45.01 44.13 44.43 0.0M
2022-05-31 44.92 45.08 44.50 44.75 0.0M
2022-05-27 44.23 44.98 44.23 44.98 0.1M
2022-05-26 43.39 44.17 43.39 44.05 0.1M
2022-05-25 42.63 43.44 42.63 43.21 0.0M
2022-05-24 42.60 42.93 42.09 42.77 0.1M
2022-05-23 42.60 43.23 42.60 43.10 0.1M
2022-05-20 42.60 42.74 41.39 42.27 0.1M
2022-05-19 42.31 42.75 42.15 42.26 0.6M
2022-05-18 43.74 43.74 42.47 42.59 0.1M
2022-05-17 44.02 44.29 43.76 44.27 0.1M
2022-05-16 43.35 43.79 43.16 43.41 0.1M
2022-05-13 43.06 43.63 43.00 43.52 0.1M
2022-05-12 42.27 42.82 41.89 42.63 0.1M
2022-05-11 43.19 43.89 42.63 42.66 0.1M
2022-05-10 43.85 44.04 42.92 43.35 0.3M
2022-05-09 43.70 43.92 43.24 43.32 0.1M
2022-05-06 44.54 44.79 44.02 44.51 0.1M
2022-05-05 45.70 45.70 44.34 44.71 0.0M
2022-05-04 44.92 46.27 44.75 46.24 0.0M
2022-05-03 44.76 45.17 44.59 44.88 0.0M
2022-05-02 44.37 44.66 43.75 44.62 0.0M
2022-04-29 45.59 45.66 44.29 44.29 0.0M
2022-04-28 45.38 46.18 44.98 45.94 0.0M
2022-04-27 44.90 45.44 44.82 44.90 0.0M
2022-04-26 45.68 45.68 44.91 44.92 0.0M
2022-04-25 45.50 46.10 45.11 46.08 0.1M
2022-04-22 46.98 47.00 45.80 45.84 0.0M
2022-04-21 48.30 48.32 47.17 47.19 0.0M
2022-04-20 47.96 48.09 47.77 47.85 0.1M
2022-04-19 47.16 47.88 47.16 47.80 0.0M
2022-04-18 46.90 47.29 46.90 47.11 0.0M
2022-04-14 47.53 47.62 47.08 47.08 0.0M
2022-04-13 47.13 47.66 47.13 47.63 0.0M
2022-04-12 47.72 47.86 47.04 47.17 0.0M
2022-04-11 47.63 47.77 47.27 47.30 0.0M
2022-04-08 47.86 48.25 47.83 47.96 0.0M
2022-04-07 47.76 48.19 47.49 47.98 0.0M
2022-04-06 47.66 47.92 47.47 47.77 0.1M
2022-04-05 48.53 48.86 48.08 48.16 0.0M
2022-04-04 48.35 48.72 48.30 48.71 0.0M
2022-04-01 48.57 48.57 47.99 48.39 0.1M
2022-03-31 48.97 49.01 48.32 48.36 0.0M
2022-03-30 49.31 49.37 48.92 49.06 0.0M
2022-03-29 49.39 49.39 48.99 49.35 0.0M
2022-03-28 48.52 48.88 48.34 48.88 0.0M
2022-03-25 48.38 48.69 48.36 48.66 0.0M
2022-03-24 48.11 48.54 48.10 48.54 0.0M
2022-03-23 48.30 48.34 47.89 47.89 0.0M
2022-03-22 48.14 48.54 48.14 48.41 0.0M
2022-03-21 47.90 48.07 47.57 47.93 0.0M
2022-03-18 47.42 47.92 47.33 47.91 0.0M
2022-03-17 46.67 47.42 46.67 47.42 0.0M
2022-03-16 46.38 46.87 45.83 46.85 0.1M
2022-03-15 45.19 45.91 45.19 45.87 0.0M
2022-03-14 45.43 45.75 44.93 45.01 0.0M
2022-03-11 46.14 46.14 45.25 45.31 0.0M
2022-03-10 45.50 45.92 45.31 45.82 0.1M
2022-03-09 45.81 46.18 45.61 45.98 0.0M
2022-03-08 45.21 45.95 44.85 44.93 0.0M
2022-03-07 46.39 46.39 45.21 45.21 0.0M
2022-03-04 46.59 46.64 46.11 46.52 0.0M
2022-03-03 47.42 47.42 46.73 46.91 0.0M
2022-03-02 46.50 47.26 46.45 47.13 0.1M
2022-03-01 46.91 46.95 45.98 46.20 0.2M
2022-02-28 46.53 47.11 46.40 46.95 0.0M
2022-02-25 46.09 47.12 46.09 47.10 0.0M
2022-02-24 44.46 46.09 44.40 45.97 0.5M
2022-02-23 46.57 46.57 45.48 45.54 0.0M
2022-02-22 46.58 46.83 45.99 46.29 0.0M
2022-02-18 47.06 47.20 46.54 46.75 0.1M
2022-02-17 47.64 47.74 47.05 47.05 0.0M
2022-02-16 47.86 48.14 47.60 48.04 0.0M
2022-02-15 47.78 48.02 47.78 47.98 0.0M
2022-02-14 47.50 47.51 47.00 47.33 0.1M
2022-02-11 48.28 48.47 47.39 47.54 0.1M
2022-02-10 48.62 49.04 48.14 48.35 0.0M
2022-02-09 48.93 49.14 48.91 49.13 0.0M
2022-02-08 48.12 48.58 48.00 48.51 0.0M
2022-02-07 48.34 48.40 47.98 48.06 0.0M
2022-02-04 48.07 48.58 47.71 48.24 0.0M
2022-02-03 48.43 48.60 47.92 47.93 0.3M
2022-02-02 48.98 49.24 48.71 49.18 0.0M
2022-02-01 48.40 48.77 48.17 48.74 0.1M
2022-01-31 47.46 48.37 47.46 48.37 0.0M
2022-01-28 46.60 47.57 46.26 47.57 0.1M
2022-01-27 47.17 47.51 46.42 46.59 0.4M
2022-01-26 47.70 47.83 46.32 46.81 0.5M
2022-01-25 46.77 47.44 46.18 46.92 0.1M
2022-01-24 46.40 47.39 45.42 47.35 0.4M
2022-01-21 48.06 48.15 47.22 47.26 0.1M
2022-01-20 48.88 49.33 48.05 48.12 0.1M
2022-01-19 49.41 49.41 48.64 48.67 0.1M
2022-01-18 49.71 49.71 49.07 49.19 0.2M
2022-01-14 49.77 50.12 49.66 50.11 0.1M
2022-01-13 50.67 50.69 50.02 50.02 0.0M
2022-01-12 50.77 50.78 50.39 50.59 0.0M
2022-01-11 50.16 50.53 49.82 50.53 0.1M
2022-01-10 49.75 50.13 49.24 50.09 0.1M
2022-01-07 50.07 50.30 49.89 50.07 1.3M
2022-01-06 50.00 50.40 49.89 50.10 0.1M
2022-01-05 50.83 51.05 50.05 50.05 0.1M
2022-01-04 50.86 51.04 50.72 50.92 0.1M
2022-01-03 50.65 50.77 50.31 50.77 0.1M