Wisdomtree U.S. Quality Growth Fund (QGRW)

QGRW
🏛️ アメリカ →
56.96
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
2023-12-29 36.82 36.82 36.40 36.58 0.0M
2023-12-28 36.80 36.92 36.73 36.76 0.0M
2023-12-27 36.75 36.80 36.67 36.73 0.0M
2023-12-26 36.68 36.75 36.65 36.73 0.0M
2023-12-22 36.73 36.91 36.43 36.54 0.0M
2023-12-21 36.55 36.64 36.35 36.64 0.0M
2023-12-20 36.76 36.88 36.19 36.21 0.1M
2023-12-19 36.56 37.36 36.53 36.67 0.0M
2023-12-18 36.41 36.56 36.38 36.48 0.0M
2023-12-15 36.07 36.30 36.07 36.22 0.0M
2023-12-14 36.19 36.57 35.77 36.18 0.0M
2023-12-13 35.74 36.08 35.57 36.04 0.1M
2023-12-12 35.20 35.77 35.20 35.59 0.0M
2023-12-11 35.24 35.49 35.04 35.26 0.1M
2023-12-08 34.99 35.29 34.99 35.26 0.0M
2023-12-07 34.87 35.11 34.86 35.11 0.0M
2023-12-06 35.06 35.06 34.61 34.63 0.0M
2023-12-05 34.78 34.87 34.72 34.86 0.0M
2023-12-04 34.66 34.69 34.36 34.67 0.6M
2023-12-01 34.79 35.00 34.79 34.99 0.0M
2023-11-30 35.01 35.01 34.65 34.92 0.0M
2023-11-29 35.25 35.31 34.96 34.99 0.1M
2023-11-28 34.92 35.05 34.87 35.01 0.0M
2023-11-27 34.97 35.08 34.91 34.91 0.0M
2023-11-24 34.99 34.99 34.87 34.91 0.0M
2023-11-22 35.22 35.22 34.99 35.00 0.0M
2023-11-21 34.87 34.90 34.70 34.88 0.0M
2023-11-20 34.69 35.02 34.64 34.93 0.0M
2023-11-17 34.53 34.61 34.46 34.55 0.0M
2023-11-16 34.49 34.61 34.41 34.60 0.0M
2023-11-15 34.72 34.72 34.37 34.47 0.1M
2023-11-14 34.40 34.57 34.35 34.48 0.0M
2023-11-13 33.75 33.84 33.61 33.75 0.0M
2023-11-10 33.20 33.79 33.20 33.77 0.0M
2023-11-09 33.48 33.48 33.07 33.07 0.0M
2023-11-08 33.36 33.38 33.23 33.37 0.0M
2023-11-07 32.96 33.31 32.96 33.20 0.0M
2023-11-06 32.85 33.02 32.71 32.90 0.0M
2023-11-03 32.48 32.81 32.48 32.73 0.0M
2023-11-02 32.23 32.53 32.22 32.35 0.0M
2023-11-01 31.36 32.86 31.31 31.75 0.0M
2023-10-31 31.01 31.19 31.01 31.18 0.0M
2023-10-30 30.86 31.01 30.69 31.00 0.0M
2023-10-27 30.43 30.84 30.43 30.56 0.1M
2023-10-26 31.04 31.04 30.32 30.43 0.0M
2023-10-25 31.50 31.50 31.06 31.11 0.0M
2023-10-24 31.77 31.85 31.53 31.83 0.0M
2023-10-23 31.27 31.83 31.15 31.53 0.0M
2023-10-20 31.94 31.94 31.40 31.47 0.0M
2023-10-19 32.43 32.43 31.91 31.91 0.0M
2023-10-18 32.63 32.68 32.20 32.24 0.0M
2023-10-17 32.60 32.90 32.60 32.79 0.0M
2023-10-16 32.64 32.95 32.64 32.85 0.0M
2023-10-13 33.05 33.05 32.45 32.51 0.0M
2023-10-12 33.03 33.19 32.85 32.99 0.0M
2023-10-11 33.00 33.08 32.81 33.07 0.1M
2023-10-10 32.62 33.07 32.62 32.82 0.0M
2023-10-09 32.31 32.70 32.31 32.66 0.0M
2023-10-06 31.78 32.62 31.78 32.54 0.0M
2023-10-05 32.00 32.04 31.78 31.97 0.0M
2023-10-04 31.60 32.02 31.60 31.99 0.0M
2023-10-03 31.99 31.99 31.38 31.48 0.0M
2023-10-02 31.81 32.21 31.81 32.11 0.0M
2023-09-29 32.15 32.15 31.70 31.77 0.0M
2023-09-28 31.48 31.93 31.44 31.78 0.0M
2023-09-27 31.58 31.58 31.13 31.43 0.0M
2023-09-26 31.56 31.67 31.34 31.40 0.2M
2023-09-25 31.71 31.87 31.53 31.87 0.0M
2023-09-22 31.86 32.10 31.74 31.74 0.0M
2023-09-21 32.01 32.08 31.76 31.76 0.0M
2023-09-20 32.85 32.85 32.42 32.42 0.0M
2023-09-19 32.72 32.88 32.54 32.85 0.0M
2023-09-18 32.81 32.98 32.81 32.87 0.0M
2023-09-15 33.21 33.21 32.81 32.86 0.0M
2023-09-14 33.49 33.51 33.24 33.43 0.0M
2023-09-13 33.07 33.38 33.07 33.27 0.0M
2023-09-12 33.43 33.46 33.14 33.15 0.0M
2023-09-11 33.50 33.60 33.41 33.59 0.0M
2023-09-08 33.39 33.42 33.15 33.19 0.0M
2023-09-07 33.00 33.26 32.94 33.26 0.0M
2023-09-06 33.78 33.78 33.33 33.46 0.0M
2023-09-05 33.53 33.86 33.53 33.77 0.0M
2023-09-01 33.99 33.99 33.55 33.68 0.0M
2023-08-31 33.70 33.83 33.62 33.67 0.0M
2023-08-30 33.48 33.67 33.40 33.62 0.0M
2023-08-29 32.65 33.39 32.65 33.38 0.0M
2023-08-28 32.68 32.68 32.46 32.65 0.0M
2023-08-25 32.15 32.47 31.93 32.41 0.0M
2023-08-24 33.14 33.14 32.18 32.18 0.0M
2023-08-23 32.46 32.89 32.42 32.82 0.0M
2023-08-22 32.32 32.45 32.23 32.30 0.0M
2023-08-21 32.10 32.32 32.03 32.31 0.0M
2023-08-18 31.46 31.81 31.41 31.76 0.0M
2023-08-17 32.23 32.24 31.79 31.81 0.0M
2023-08-16 32.53 32.59 32.22 32.22 0.0M
2023-08-15 32.86 32.86 32.50 32.54 0.0M
2023-08-14 32.45 32.84 32.32 32.84 0.0M
2023-08-11 32.50 32.53 32.41 32.45 0.0M
2023-08-10 32.95 33.20 32.65 32.67 0.0M
2023-08-09 33.14 33.14 32.58 32.62 0.0M
2023-08-08 35.39 35.39 32.78 33.04 0.0M
2023-08-07 33.25 33.31 33.10 33.31 0.0M
2023-08-04 33.56 33.56 33.06 33.06 0.0M
2023-08-03 33.18 33.43 33.15 33.33 0.0M
2023-08-02 33.75 33.75 33.23 33.36 0.0M
2023-08-01 34.16 34.22 34.12 34.17 0.0M
2023-07-31 34.19 34.19 34.12 34.16 0.0M
2023-07-28 34.00 34.15 34.00 34.10 0.0M
2023-07-27 34.10 34.17 33.52 33.52 0.0M
2023-07-26 33.79 33.79 33.55 33.71 0.0M
2023-07-25 33.75 33.96 33.75 33.85 0.0M
2023-07-24 33.69 33.69 33.50 33.59 0.0M
2023-07-21 33.89 33.89 33.50 33.51 0.0M
2023-07-20 34.20 34.20 33.58 33.62 0.0M
2023-07-19 34.65 34.65 34.39 34.44 0.0M
2023-07-18 34.25 34.58 34.00 34.48 0.0M
2023-07-17 34.05 34.20 34.05 34.18 0.0M
2023-07-14 33.94 34.18 33.81 33.85 0.0M
2023-07-13 33.55 33.78 33.53 33.76 0.0M
2023-07-12 33.28 33.31 33.22 33.25 0.0M
2023-07-11 32.70 32.88 32.69 32.88 0.0M
2023-07-10 32.72 32.74 32.51 32.70 0.0M
2023-07-07 32.82 33.04 32.69 32.69 0.0M
2023-07-06 32.80 32.81 32.55 32.81 0.0M
2023-07-05 32.90 33.16 32.90 33.04 0.0M
2023-07-03 33.06 33.11 32.94 33.06 0.0M
2023-06-30 32.94 33.08 32.94 33.05 0.0M
2023-06-29 32.54 32.54 32.43 32.49 0.0M
2023-06-28 32.30 32.55 32.30 32.42 0.0M
2023-06-27 31.92 32.42 31.92 32.39 0.0M
2023-06-26 32.29 32.36 31.87 31.87 0.0M
2023-06-23 32.23 32.43 32.16 32.27 0.0M
2023-06-22 32.24 32.47 32.24 32.47 0.0M
2023-06-21 32.49 32.49 32.05 32.18 0.0M
2023-06-20 32.46 32.60 32.46 32.56 0.0M
2023-06-16 33.11 33.11 32.54 32.54 0.0M
2023-06-15 32.27 32.87 32.25 32.82 0.0M
2023-06-14 32.25 32.43 32.04 32.29 0.0M
2023-06-13 32.05 32.36 32.05 32.26 0.0M
2023-06-12 31.75 32.01 31.62 32.01 0.0M
2023-06-09 31.67 31.76 31.49 31.49 0.0M
2023-06-08 31.11 31.40 31.11 31.36 0.0M
2023-06-07 31.72 31.72 30.99 31.00 0.0M
2023-06-06 31.58 31.63 31.51 31.63 0.0M
2023-06-05 31.60 31.79 31.49 31.56 0.0M
2023-06-02 31.58 31.67 31.46 31.58 0.0M
2023-06-01 30.89 31.31 30.89 31.29 0.0M
2023-05-31 30.76 30.88 30.75 30.82 0.0M
2023-05-30 31.39 31.39 31.01 31.06 0.0M
2023-05-26 30.60 30.98 30.60 30.93 0.0M
2023-05-25 30.30 30.35 30.04 30.22 0.0M
2023-05-24 29.37 29.48 29.25 29.42 0.0M
2023-05-23 29.99 29.99 29.56 29.56 0.0M
2023-05-22 30.06 30.07 29.98 29.98 0.5M
2023-05-19 29.98 30.01 29.84 29.91 0.0M
2023-05-18 29.66 30.01 29.63 30.01 0.0M
2023-05-17 29.18 29.58 29.18 29.51 0.0M
2023-05-16 29.03 29.18 29.03 29.07 0.0M
2023-05-15 28.97 29.06 28.84 29.06 0.0M
2023-05-12 29.17 29.17 28.76 28.94 0.0M
2023-05-11 29.09 29.10 28.93 29.07 0.0M
2023-05-10 28.86 28.95 28.76 28.95 0.0M
2023-05-09 28.74 28.78 28.68 28.68 0.0M
2023-05-08 28.68 28.87 28.68 28.85 0.0M
2023-05-05 28.74 28.74 28.74 28.74 0.0M
2023-05-04 28.16 28.27 28.12 28.12 0.0M
2023-05-03 28.54 28.60 28.29 28.29 0.0M
2023-05-02 28.81 28.81 28.42 28.52 0.0M
2023-05-01 28.81 28.91 28.78 28.81 0.0M
2023-04-28 28.68 28.81 28.68 28.81 0.0M
2023-04-27 28.19 28.58 28.19 28.57 0.2M
2023-04-26 27.90 28.04 27.76 27.81 0.0M
2023-04-25 27.97 27.98 27.64 27.64 0.0M
2023-04-24 28.19 28.19 28.18 28.18 0.0M
2023-04-21 28.14 28.29 28.14 28.25 0.0M
2023-04-20 28.10 28.40 28.10 28.23 0.0M
2023-04-19 28.28 28.50 28.28 28.43 0.0M
2023-04-18 28.45 28.48 28.44 28.48 0.0M
2023-04-17 28.41 28.41 28.30 28.40 0.0M
2023-04-14 28.31 28.38 28.28 28.38 0.0M
2023-04-13 28.32 28.45 28.32 28.42 0.0M
2023-04-12 28.12 28.12 27.83 27.83 0.0M
2023-04-11 28.10 28.16 28.03 28.03 0.0M
2023-04-10 27.98 28.15 27.82 28.15 0.0M
2023-04-06 28.10 28.19 28.10 28.17 0.0M
2023-04-05 28.08 28.08 27.91 28.00 0.1M
2023-04-04 28.41 28.41 28.23 28.27 0.0M
2023-04-03 28.28 28.40 28.28 28.40 0.0M
2023-03-31 27.96 28.39 27.96 28.39 0.0M
2023-03-30 27.85 27.89 27.85 27.88 0.0M
2023-03-29 27.58 27.67 27.58 27.65 0.0M
2023-03-28 27.15 27.21 27.09 27.21 0.0M
2023-03-27 27.70 27.70 27.36 27.39 0.0M
2023-03-24 27.43 27.51 27.36 27.51 0.0M
2023-03-23 27.71 27.83 27.55 27.55 0.0M
2023-03-22 27.69 27.69 27.29 27.29 0.0M
2023-03-21 27.31 27.59 27.28 27.59 0.0M
2023-03-20 27.02 27.10 27.02 27.10 0.0M
2023-03-17 27.02 27.02 27.02 27.02 0.0M
2023-03-16 27.16 27.16 27.16 27.16 0.0M
2023-03-15 26.12 26.46 26.12 26.46 0.0M
2023-03-13 25.76 25.76 25.76 25.76 0.0M
2023-03-10 25.79 25.79 25.58 25.58 0.0M
2023-03-09 26.66 26.66 26.02 26.04 0.0M
2023-03-08 26.39 26.55 26.30 26.49 0.0M
2023-03-07 26.54 26.54 26.39 26.39 0.0M
2023-03-06 26.95 26.95 26.74 26.74 0.0M
2023-03-03 26.60 26.67 26.59 26.67 0.0M
2023-03-02 25.74 26.06 25.74 26.06 0.0M
2023-03-01 25.90 25.90 25.83 25.83 0.0M
2023-02-28 26.10 26.10 26.10 26.10 0.0M
2023-02-27 26.24 26.24 26.06 26.06 0.0M
2023-02-24 25.85 25.87 25.83 25.87 0.0M
2023-02-23 26.34 26.34 26.34 26.34 0.0M
2023-02-22 26.03 26.04 26.03 26.04 0.0M
2023-02-21 26.05 26.05 26.05 26.05 0.0M
2023-02-17 26.69 26.69 26.69 26.69 0.0M
2023-02-16 26.92 26.92 26.92 26.92 0.0M
2023-02-15 27.34 27.41 27.34 27.41 0.0M
2023-02-14 26.88 27.27 26.88 27.27 0.0M
2023-02-13 27.02 27.02 27.02 27.02 0.0M
2023-02-10 26.71 26.71 26.57 26.63 0.0M
2023-02-09 27.29 27.29 26.80 26.86 0.0M
2023-02-08 27.20 27.20 27.07 27.08 0.0M
2023-02-07 27.15 27.60 27.15 27.52 0.0M
2023-02-06 26.97 27.02 26.96 26.98 0.0M
2023-02-03 27.11 27.31 27.05 27.23 0.0M
2023-02-02 27.73 27.78 27.33 27.59 0.0M
2023-02-01 26.15 26.74 26.08 26.69 0.0M
2023-01-31 26.03 26.09 26.03 26.09 0.0M
2023-01-30 25.76 25.76 25.68 25.68 0.0M
2023-01-27 25.99 26.22 25.99 26.22 0.0M
2023-01-26 25.78 25.87 25.78 25.87 0.0M
2023-01-25 25.42 25.42 25.39 25.39 0.0M
2023-01-24 25.48 25.49 25.46 25.46 0.0M
2023-01-23 25.54 25.54 25.49 25.49 0.0M
2023-01-20 24.99 24.99 24.99 24.99 0.0M
2023-01-19 24.44 24.44 24.31 24.31 0.0M
2023-01-18 24.99 25.09 24.49 24.49 0.0M
2023-01-17 24.78 24.85 24.78 24.78 0.0M
2023-01-13 24.66 24.73 24.66 24.72 0.0M
2023-01-12 24.38 24.60 24.38 24.60 0.0M
2023-01-11 24.28 24.41 24.28 24.41 0.0M
2023-01-10 23.77 23.93 23.75 23.93 0.0M
2023-01-09 23.99 24.03 23.72 23.72 0.0M
2023-01-06 23.32 23.62 23.32 23.54 0.0M
2023-01-05 23.11 23.11 22.99 22.99 0.0M
2023-01-04 23.29 23.39 23.29 23.39 0.0M
2023-01-03 23.24 23.30 23.19 23.30 0.0M