WisdomTree U.S. SmallCap Earnings Fund (EES)

EES
🏛️ アメリカ →
55.96
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
2025-09-26 55.62 56.08 55.62 55.96 0.0M
2025-09-25 55.47 55.70 55.32 55.48 0.0M
2025-09-24 56.42 56.76 56.08 56.10 0.0M
2025-09-23 56.65 57.28 56.35 56.35 0.1M
2025-09-22 56.43 56.61 56.32 56.49 0.0M
2025-09-19 57.34 57.34 56.37 56.37 0.0M
2025-09-18 56.24 57.17 56.24 57.12 0.0M
2025-09-17 56.26 57.34 56.00 56.09 0.0M
2025-09-16 56.12 56.13 55.66 56.10 0.0M
2025-09-15 56.39 56.52 56.05 56.16 0.1M
2025-09-12 56.67 56.67 55.92 55.92 0.0M
2025-09-11 55.85 56.83 55.85 56.80 0.0M
2025-09-10 55.75 55.99 55.44 55.58 0.0M
2025-09-09 56.08 56.08 55.66 55.73 0.0M
2025-09-08 56.32 56.32 55.82 56.20 0.0M
2025-09-05 56.37 56.92 55.91 56.41 0.0M
2025-09-04 55.60 56.15 55.49 56.15 0.0M
2025-09-03 55.42 55.79 55.18 55.54 0.0M
2025-09-02 55.19 55.59 55.10 55.51 0.0M
2025-08-29 56.04 56.27 55.82 56.03 0.0M
2025-08-28 56.12 56.12 55.81 56.06 0.0M
2025-08-27 55.53 56.13 55.53 56.08 0.0M
2025-08-26 55.55 55.85 55.49 55.73 0.0M
2025-08-25 55.83 55.85 55.46 55.46 0.0M
2025-08-22 54.15 56.14 54.15 56.07 0.0M
2025-08-21 53.58 53.93 53.58 53.93 0.0M
2025-08-20 54.05 54.05 53.55 53.89 0.0M
2025-08-19 54.02 54.31 53.84 54.08 0.0M
2025-08-18 53.84 54.09 53.83 54.09 0.0M
2025-08-15 54.36 54.36 53.75 53.80 0.0M
2025-08-14 54.22 54.39 53.73 54.30 0.0M
2025-08-13 54.01 54.96 53.98 54.96 0.0M
2025-08-12 52.66 53.66 52.56 53.57 0.0M
2025-08-11 52.25 52.51 51.88 52.06 0.0M
2025-08-08 51.90 52.15 51.84 51.84 0.0M
2025-08-07 52.27 52.27 51.48 51.67 0.0M
2025-08-06 51.98 51.98 51.53 51.76 0.0M
2025-08-05 51.70 51.82 51.19 51.71 0.0M
2025-08-04 51.00 51.56 50.88 51.53 0.0M
2025-08-01 50.49 50.77 50.36 50.48 0.0M
2025-07-31 51.94 51.99 51.51 51.55 0.0M
2025-07-30 52.82 53.00 51.86 52.09 0.0M
2025-07-29 53.36 53.37 52.61 52.67 0.0M
2025-07-28 53.22 53.28 52.97 53.15 0.0M
2025-07-25 53.09 53.14 52.76 53.07 0.0M
2025-07-24 53.50 53.50 52.88 52.88 0.0M
2025-07-23 53.43 53.77 53.29 53.73 0.1M
2025-07-22 52.34 53.15 52.34 52.93 0.0M
2025-07-21 52.55 52.74 52.14 52.14 0.0M
2025-07-18 52.85 53.09 52.12 52.18 0.0M
2025-07-17 52.14 52.75 52.14 52.58 0.0M
2025-07-16 52.00 52.16 51.21 51.96 0.0M
2025-07-15 52.69 52.77 51.65 51.65 0.0M
2025-07-14 52.76 53.00 52.54 52.89 0.0M
2025-07-11 53.19 53.19 52.70 52.86 0.0M
2025-07-10 53.18 53.86 53.10 53.57 0.0M
2025-07-09 53.10 53.12 52.63 53.08 0.0M
2025-07-08 52.64 53.13 52.55 52.84 0.1M
2025-07-07 52.79 53.11 52.35 52.42 0.0M
2025-07-03 53.07 53.22 52.96 53.05 0.0M
2025-07-02 51.64 52.88 51.55 52.82 0.0M
2025-07-01 50.71 52.62 50.71 52.00 0.0M
2025-06-30 51.23 51.23 50.74 50.96 0.0M
2025-06-27 51.15 51.33 50.69 50.99 0.0M
2025-06-26 50.35 50.85 50.28 50.85 0.0M
2025-06-25 50.30 50.31 50.03 50.03 0.0M
2025-06-24 50.53 51.02 50.44 50.72 0.0M
2025-06-23 49.58 50.27 49.28 50.27 0.0M
2025-06-20 49.99 50.22 49.57 49.62 0.0M
2025-06-18 49.59 50.15 49.59 49.75 0.0M
2025-06-17 49.94 50.13 49.63 49.63 0.0M
2025-06-16 49.93 50.32 49.93 50.20 0.0M
2025-06-13 50.18 50.18 49.43 49.52 0.0M
2025-06-12 50.29 50.63 50.19 50.50 0.0M
2025-06-11 51.25 51.36 50.69 50.81 0.0M
2025-06-10 50.80 51.24 50.65 50.99 0.1M
2025-06-09 50.46 50.82 50.32 50.54 0.0M
2025-06-06 50.03 50.14 49.86 50.10 0.0M
2025-06-05 49.51 49.73 49.31 49.40 0.0M
2025-06-04 49.87 49.87 49.44 49.44 0.0M
2025-06-03 48.92 49.86 48.87 49.67 0.0M
2025-06-02 49.24 49.24 48.78 49.06 0.0M
2025-05-30 49.15 49.40 48.95 49.27 0.0M
2025-05-29 49.55 49.55 49.11 49.51 0.0M
2025-05-28 49.85 49.85 49.23 49.29 0.1M
2025-05-27 49.26 49.82 48.92 49.73 0.0M
2025-05-23 47.86 48.71 47.86 48.43 0.0M
2025-05-22 48.69 49.01 48.59 48.71 0.0M
2025-05-21 49.71 49.90 48.80 48.80 0.0M
2025-05-20 50.40 50.57 49.68 50.29 0.0M
2025-05-19 49.92 50.48 49.89 50.40 0.0M
2025-05-16 50.43 50.83 50.33 50.66 0.0M
2025-05-15 49.98 50.46 49.85 50.41 0.0M
2025-05-14 50.57 50.57 50.11 50.11 0.1M
2025-05-13 50.62 50.94 50.62 50.74 0.0M
2025-05-12 50.65 51.01 50.08 50.38 0.0M
2025-05-09 48.86 49.09 48.52 48.74 0.0M
2025-05-08 48.13 49.07 48.06 48.62 0.0M
2025-05-07 47.68 47.88 47.40 47.59 0.0M
2025-05-06 47.34 47.74 47.13 47.42 0.0M
2025-05-05 47.61 48.14 47.61 47.82 0.0M
2025-05-02 47.58 48.05 47.42 48.03 0.0M
2025-05-01 46.59 47.24 46.59 46.87 0.0M
2025-04-30 46.26 46.70 45.72 46.61 0.0M
2025-04-29 46.51 47.10 46.43 47.01 0.0M
2025-04-28 46.64 46.78 46.13 46.72 0.1M
2025-04-25 46.19 46.49 45.96 46.44 0.0M
2025-04-24 45.83 46.57 45.79 46.49 0.1M
2025-04-23 46.45 47.00 45.66 45.74 0.0M
2025-04-22 44.82 45.38 44.58 45.26 0.0M
2025-04-21 44.59 44.59 43.75 44.18 0.0M
2025-04-17 44.73 45.23 44.56 44.92 0.0M
2025-04-16 44.71 45.08 44.13 44.57 0.0M
2025-04-15 44.83 45.33 44.69 44.85 0.0M
2025-04-14 45.17 45.17 44.10 44.81 0.1M
2025-04-11 43.77 44.95 43.12 44.50 0.1M
2025-04-10 44.81 44.90 43.00 43.93 0.0M
2025-04-09 42.05 46.52 41.92 46.09 0.1M
2025-04-08 45.42 45.42 42.22 42.54 0.1M
2025-04-07 42.70 44.67 42.29 43.66 0.1M
2025-04-04 44.35 44.75 43.29 44.23 0.2M
2025-04-03 47.51 47.54 46.06 46.06 0.2M
2025-04-02 48.47 49.65 48.47 49.49 0.0M
2025-04-01 48.68 49.21 48.27 48.92 0.1M
2025-03-31 48.34 48.92 48.27 48.84 0.0M
2025-03-28 49.95 49.95 48.68 48.92 0.0M
2025-03-27 50.04 50.30 49.80 49.86 0.1M
2025-03-26 50.22 50.30 49.77 50.06 0.0M
2025-03-25 50.67 50.67 50.24 50.25 0.0M
2025-03-24 50.18 50.73 50.18 50.70 0.0M
2025-03-21 49.46 49.85 49.25 49.70 0.0M
2025-03-20 50.00 50.49 49.96 50.04 0.0M
2025-03-19 49.88 50.51 49.73 50.29 0.0M
2025-03-18 49.57 49.79 49.45 49.79 0.0M
2025-03-17 49.35 49.96 49.35 49.80 0.0M
2025-03-14 48.87 49.35 48.57 49.35 0.0M
2025-03-13 49.00 49.02 48.06 48.37 0.0M
2025-03-12 49.72 49.72 48.82 49.09 0.0M
2025-03-11 49.60 49.66 48.90 49.24 0.0M
2025-03-10 49.80 50.13 49.10 49.45 0.0M
2025-03-07 50.13 50.68 49.80 50.52 0.0M
2025-03-06 49.84 50.44 49.61 50.24 0.1M
2025-03-05 50.05 50.58 49.65 50.58 0.1M
2025-03-04 50.39 50.84 49.59 50.03 0.5M
2025-03-03 52.12 52.12 50.58 50.84 0.0M
2025-02-28 51.84 52.05 51.29 51.98 0.1M
2025-02-27 52.36 52.42 51.76 51.86 0.0M
2025-02-26 52.78 53.03 52.20 52.46 0.1M
2025-02-25 52.93 53.05 52.39 52.75 0.0M
2025-02-24 53.01 53.14 52.64 52.77 0.0M
2025-02-21 54.42 54.57 52.84 52.93 0.0M
2025-02-20 54.38 54.38 53.83 54.04 0.0M
2025-02-19 54.47 54.72 54.32 54.41 0.0M
2025-02-18 54.61 54.93 54.45 54.82 0.0M
2025-02-14 54.90 54.90 54.57 54.66 0.0M
2025-02-13 54.33 54.68 54.12 54.54 0.0M
2025-02-12 53.95 54.27 53.80 54.07 0.1M
2025-02-11 54.38 54.93 54.36 54.93 0.1M
2025-02-10 54.84 54.84 54.41 54.57 0.0M
2025-02-07 54.97 55.01 54.24 54.50 0.0M
2025-02-06 55.37 55.37 54.80 54.96 0.0M
2025-02-05 54.94 55.26 54.75 55.26 0.2M
2025-02-04 54.04 54.77 54.04 54.70 0.0M
2025-02-03 53.92 54.60 53.56 54.27 0.0M
2025-01-31 55.72 55.85 54.79 55.15 0.0M
2025-01-30 55.75 56.11 55.63 55.84 0.0M
2025-01-29 55.42 55.74 54.95 55.45 0.0M
2025-01-28 55.46 55.69 55.23 55.52 0.0M
2025-01-27 54.91 55.98 54.91 55.46 0.0M
2025-01-24 55.17 55.59 55.00 55.41 0.0M
2025-01-23 54.82 55.34 54.80 55.28 0.0M
2025-01-22 55.57 55.57 54.85 55.01 0.0M
2025-01-21 55.00 55.67 55.00 55.67 0.0M
2025-01-17 54.94 54.98 54.46 54.68 0.0M
2025-01-16 54.38 54.63 54.01 54.56 0.0M
2025-01-15 54.58 54.64 54.19 54.54 0.1M
2025-01-14 53.21 53.54 52.85 53.54 0.0M
2025-01-13 51.88 52.74 51.88 52.72 0.0M
2025-01-10 52.97 52.97 52.10 52.27 0.6M
2025-01-08 53.42 53.57 52.89 53.56 0.0M
2025-01-07 54.16 54.34 53.30 53.72 0.1M
2025-01-06 54.59 54.77 53.95 53.96 0.0M
2025-01-03 53.91 54.17 53.40 54.17 0.0M
2025-01-02 54.35 54.44 53.39 53.66 0.1M