WisdomTree Artificial Intelligence UCITS ETF - USD Acc

WTAI
🏛️ フランス →
70.31
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 67.02 67.53 67.02 67.31 0.0M
2024-12-30 67.84 67.84 67.49 67.10 0.0M
2024-12-27 68.84 68.95 67.50 67.67 0.0M
2024-12-24 68.16 68.74 68.16 68.13 0.0M
2024-12-23 67.75 67.85 67.70 67.67 0.0M
2024-12-20 65.79 65.79 65.79 67.18 0.0M
2024-12-19 66.76 66.88 65.97 66.42 0.0M
2024-12-18 69.46 69.77 69.46 69.45 0.0M
2024-12-17 69.52 69.52 69.52 69.33 0.0M
2024-12-16 68.92 69.31 68.92 69.40 0.0M
2024-12-13 68.46 68.71 68.46 68.33 0.0M
2024-12-12 68.08 68.08 68.08 68.34 0.0M
2024-12-11 67.18 67.92 67.18 68.06 0.0M
2024-12-10 67.99 67.99 67.99 67.75 0.0M
2024-12-09 68.22 68.22 68.00 67.82 0.0M
2024-12-06 66.74 66.74 66.74 67.48 0.0M
2024-12-05 67.48 67.79 67.48 67.46 0.0M
2024-12-04 67.27 67.91 67.27 67.91 0.0M
2024-12-03 65.88 65.91 65.88 66.40 0.0M
2024-12-02 65.37 65.37 65.37 65.81 0.0M
2024-11-29 64.80 64.80 64.80 65.29 0.0M
2024-11-28 64.89 64.89 64.89 64.77 0.0M
2024-11-27 66.32 66.32 64.00 63.88 0.0M
2024-11-26 66.52 66.67 66.52 66.54 0.0M
2024-11-25 66.30 66.90 66.30 67.00 0.0M
2024-11-22 64.90 64.91 64.90 65.81 0.0M
2024-11-21 63.26 64.64 63.20 64.78 0.0M
2024-11-20 63.61 63.81 63.32 62.95 0.0M
2024-11-19 62.51 62.51 62.05 62.83 0.0M
2024-11-18 62.07 62.07 62.06 62.13 0.0M
2024-11-15 62.74 62.80 62.70 62.02 0.0M
2024-11-14 63.83 63.83 63.83 63.24 0.0M
2024-11-13 63.83 64.19 63.83 64.38 0.0M
2024-11-12 64.40 64.40 64.25 63.81 0.0M
2024-11-11 65.00 65.25 65.00 64.38 0.0M
2024-11-08 64.24 64.31 63.88 64.10 0.0M
2024-11-07 63.29 63.29 63.15 63.73 0.0M
2024-11-06 62.70 62.79 62.44 62.46 0.0M
2024-11-05 59.30 59.30 59.30 59.81 0.0M
2024-11-04 58.67 58.91 58.67 58.77 0.0M
2024-11-01 58.04 58.04 58.04 59.12 0.0M
2024-10-31 59.12 59.12 59.12 58.06 0.0M
2024-10-30 60.73 60.88 60.48 60.25 0.0M
2024-10-29 60.03 60.03 60.03 60.65 0.0M
2024-10-28 59.97 60.15 59.97 59.91 0.0M
2024-10-25 59.25 60.17 59.25 60.02 0.0M
2024-10-24 59.04 59.40 59.04 59.14 0.0M
2024-10-23 59.51 59.52 59.51 59.07 0.0M
2024-10-22 59.26 59.26 59.00 59.21 0.0M
2024-10-21 59.42 59.49 59.25 59.06 0.0M
2024-10-18 59.43 59.60 59.43 59.58 0.0M
2024-10-17 59.37 59.89 59.37 59.69 0.0M
2024-10-16 58.93 58.93 58.71 58.94 0.0M
2024-10-15 59.98 59.98 59.86 59.17 0.0M
2024-10-14 59.23 59.23 59.23 59.70 0.0M
2024-10-11 58.65 58.65 58.65 59.12 0.0M
2024-10-10 58.11 58.11 58.11 58.54 0.0M
2024-10-09 56.96 56.96 56.96 57.96 0.0M
2024-10-08 56.31 56.50 56.31 57.01 0.0M
2024-10-07 56.99 56.99 56.99 56.73 0.0M
2024-10-04 55.74 56.50 55.74 56.49 0.0M
2024-10-03 55.59 55.59 55.59 55.73 0.0M
2024-10-02 55.14 55.14 55.14 55.86 0.0M
2024-10-01 56.21 56.45 56.21 55.16 0.0M
2024-09-30 56.37 56.37 56.16 56.11 0.0M
2024-09-27 56.66 56.76 56.66 56.57 0.0M
2024-09-26 56.42 56.65 56.42 56.04 0.0M
2024-09-25 54.67 54.97 54.67 55.31 0.0M
2024-09-24 55.10 55.27 55.10 54.89 0.0M
2024-09-23 54.88 55.05 54.88 54.87 0.0M
2024-09-20 54.97 55.13 54.53 54.44 0.0M
2024-09-19 54.96 55.19 54.96 55.48 0.0M
2024-09-18 54.38 54.38 54.38 54.02 0.0M
2024-09-17 54.05 54.20 54.05 54.58 0.0M
2024-09-16 54.33 54.53 54.33 53.79 0.0M
2024-09-13 54.08 54.08 54.00 54.57 0.0M
2024-09-12 54.35 54.35 54.35 54.03 0.0M
2024-09-11 52.49 52.58 52.49 52.53 0.0M
2024-09-10 52.28 52.28 52.28 52.42 0.0M
2024-09-09 52.14 52.38 52.14 52.29 0.0M
2024-09-06 52.60 52.60 52.60 51.43 0.0M
2024-09-05 53.10 53.10 52.82 52.92 0.0M
2024-09-04 53.11 53.30 53.11 53.69 0.0M
2024-09-03 56.25 56.25 56.11 54.76 0.0M
2024-09-02 56.29 56.67 56.29 56.58 0.0M
2024-08-30 56.26 56.26 56.26 56.21 0.0M
2024-08-29 55.15 55.15 55.15 56.51 0.0M
2024-08-28 56.03 56.03 55.94 55.04 0.0M
2024-08-27 55.59 55.59 55.36 55.59 0.0M
2024-08-26 56.13 56.13 56.13 55.66 0.0M
2024-08-23 55.87 56.54 55.87 56.19 0.0M
2024-08-22 56.56 56.56 56.56 56.31 0.0M
2024-08-21 56.00 56.00 56.00 56.18 0.0M
2024-08-20 56.93 56.93 56.93 56.24 0.0M
2024-08-19 55.85 55.85 55.85 56.16 0.0M
2024-08-16 56.24 56.24 56.24 55.77 0.0M
2024-08-15 54.02 54.26 54.02 55.56 0.0M
2024-08-14 54.15 54.53 54.15 53.92 0.0M
2024-08-13 53.17 53.17 53.17 53.78 0.0M
2024-08-12 53.15 53.15 53.15 52.86 0.0M
2024-08-09 52.87 52.87 52.87 52.84 0.0M
2024-08-08 50.64 52.26 50.51 52.37 0.0M
2024-08-07 51.35 51.35 51.33 52.36 0.0M
2024-08-06 50.86 50.86 50.31 50.44 0.0M
2024-08-05 49.55 49.55 46.91 49.89 0.0M
2024-08-02 53.32 53.32 51.20 51.20 0.0M
2024-08-01 57.01 57.01 56.99 55.25 0.0M
2024-07-31 56.24 56.24 56.24 56.70 0.0M
2024-07-30 55.96 55.96 55.96 55.47 0.0M
2024-07-29 56.60 56.60 56.04 56.04 0.0M
2024-07-26 56.05 56.05 56.05 55.96 0.0M
2024-07-25 56.00 56.00 55.46 55.83 0.0M
2024-07-24 58.06 58.22 58.06 56.96 0.0M
2024-07-23 58.11 58.11 58.11 58.70 0.0M
2024-07-22 57.55 57.90 57.55 57.90 0.0M
2024-07-19 58.06 58.06 58.06 57.56 0.0M
2024-07-18 59.09 59.09 58.87 58.18 0.0M
2024-07-17 60.60 60.60 59.42 59.37 0.0M
2024-07-16 60.83 60.83 60.83 61.01 0.0M
2024-07-15 60.70 60.70 60.70 61.08 0.0M
2024-07-12 60.23 60.23 60.23 60.73 0.0M
2024-07-11 60.89 60.97 60.80 60.49 0.0M
2024-07-10 60.15 60.58 60.15 60.46 0.0M
2024-07-09 60.77 60.93 60.77 60.03 0.0M
2024-07-08 60.08 60.08 60.08 60.56 0.0M
2024-07-05 59.69 59.78 59.69 60.40 0.0M
2024-07-04 59.68 59.68 59.68 59.56 0.0M
2024-07-03 59.35 59.35 59.35 59.60 0.0M
2024-07-02 58.62 58.62 58.62 59.02 0.0M
2024-07-01 59.30 59.30 59.08 58.73 0.0M
2024-06-28 59.31 59.57 59.31 59.50 0.0M
2024-06-27 58.57 58.79 58.57 58.85 0.0M
2024-06-26 58.94 58.95 58.94 58.67 0.0M
2024-06-25 58.33 58.33 58.33 58.57 0.0M
2024-06-24 59.16 59.26 59.16 58.83 0.0M
2024-06-21 59.63 59.63 59.57 59.45 0.0M
2024-06-20 60.49 60.70 60.49 60.09 0.0M
2024-06-19 60.31 60.31 60.31 60.05 0.0M
2024-06-18 59.91 60.15 59.91 60.02 0.0M
2024-06-17 59.57 59.85 59.30 59.23 0.0M
2024-06-14 59.90 60.10 59.71 59.60 0.0M
2024-06-13 60.17 60.56 59.87 59.76 0.0M
2024-06-12 59.23 59.30 59.23 59.82 0.0M
2024-06-11 58.96 58.96 58.96 58.87 0.0M
2024-06-10 58.30 58.40 58.30 58.84 0.0M
2024-06-07 58.37 58.37 57.93 58.40 0.0M
2024-06-06 58.38 58.38 58.14 58.24 0.0M
2024-06-05 56.77 56.82 56.77 58.38 0.0M
2024-06-04 56.70 56.70 56.70 56.65 0.0M
2024-06-03 57.52 57.82 57.50 56.92 0.0M
2024-05-31 57.06 57.06 56.73 56.35 0.0M
2024-05-30 57.75 57.93 57.75 57.50 0.0M
2024-05-29 58.63 58.63 58.63 58.43 0.0M
2024-05-28 59.04 59.04 59.00 59.01 0.0M
2024-05-27 58.81 58.81 58.81 59.01 0.0M
2024-05-24 58.43 58.43 58.43 58.79 0.0M
2024-05-23 59.04 59.62 59.59 59.62 0.0M
2024-05-22 58.51 58.79 58.51 58.99 0.0M
2024-05-21 58.58 58.65 58.30 58.42 0.0M
2024-05-20 58.26 58.26 58.26 58.56 0.0M
2024-05-17 58.43 58.43 58.40 58.31 0.0M
2024-05-16 58.43 58.90 58.90 58.90 0.0M
2024-05-15 58.94 58.31 58.25 58.25 0.0M
2024-05-14 58.30 57.92 57.92 57.92 0.0M
2024-05-13 57.83 57.27 57.24 57.24 0.0M
2024-05-08 57.51 57.51 57.47 57.08 0.0M
2024-05-07 57.75 57.89 57.75 57.94 0.0M
2024-05-03 57.75 56.30 56.30 56.30 0.0M
2024-05-02 56.18 56.31 56.18 56.01 0.0M
2024-04-30 57.17 57.17 57.17 56.77 0.0M
2024-04-29 57.07 57.07 57.07 57.07 0.0M
2024-04-26 56.03 56.28 56.03 57.03 0.0M
2024-04-25 55.73 55.73 55.73 55.44 0.0M
2024-04-24 56.35 56.37 56.35 56.05 0.0M
2024-04-22 54.53 54.57 54.28 54.08 0.0M
2024-04-19 55.16 55.16 55.16 54.75 0.0M
2024-04-18 56.39 56.39 56.15 56.21 0.0M
2024-04-17 56.64 57.08 56.64 56.53 0.0M
2024-04-16 56.96 56.96 56.56 56.82 0.0M
2024-04-15 58.84 58.87 58.44 58.44 0.0M
2024-04-12 59.87 59.87 59.57 58.98 0.0M
2024-04-11 59.09 59.11 58.75 59.05 0.0M
2024-04-10 59.84 59.84 59.84 59.03 0.0M
2024-04-09 58.98 58.98 58.98 59.15 0.0M
2024-04-08 58.65 58.92 58.50 58.91 0.0M
2024-04-05 58.50 58.51 58.50 58.49 0.0M
2024-04-04 59.46 59.68 59.46 59.76 0.0M
2024-04-03 59.31 59.31 59.00 59.50 0.0M
2024-04-02 60.63 60.63 59.40 59.23 0.0M
2024-03-28 60.20 60.48 60.14 60.36 0.0M
2024-03-27 59.72 59.93 59.72 59.72 0.0M
2024-03-26 59.66 59.66 59.66 59.82 0.0M
2024-03-25 59.60 59.60 59.38 59.47 0.0M
2024-03-22 60.11 60.16 59.50 59.68 0.0M
2024-03-21 59.82 60.31 59.82 60.31 0.0M
2024-03-20 58.00 58.00 58.00 58.18 0.0M
2024-03-19 58.15 58.15 58.01 57.92 0.0M
2024-03-18 58.44 58.68 58.44 58.48 0.0M
2024-03-15 58.48 58.74 58.07 58.01 0.0M
2024-03-14 59.70 59.79 58.90 58.76 0.0M
2024-03-13 60.54 60.54 60.04 59.75 0.0M
2024-03-12 60.37 60.37 60.10 60.39 0.0M
2024-03-11 60.20 60.20 60.02 59.94 0.0M
2024-03-08 61.40 61.56 61.00 60.82 0.0M
2024-03-07 60.41 60.41 60.28 61.33 0.0M
2024-03-06 60.11 60.18 60.11 60.63 0.0M
2024-03-05 61.00 61.00 60.84 59.73 0.0M
2024-03-04 61.37 61.57 61.09 61.23 0.0M
2024-03-01 60.29 60.75 60.18 60.79 0.0M
2024-02-29 59.23 60.00 59.07 59.94 0.0M
2024-02-28 59.75 59.75 59.40 59.38 0.0M
2024-02-27 59.20 59.56 59.20 59.67 0.0M
2024-02-26 58.62 58.62 58.62 59.21 0.0M
2024-02-23 58.65 58.84 58.65 58.37 0.0M
2024-02-22 58.21 58.81 58.21 58.61 0.0M
2024-02-21 57.35 57.35 56.55 56.52 0.0M
2024-02-20 58.60 58.60 57.39 57.63 0.0M
2024-02-19 58.69 58.69 58.69 58.75 0.0M
2024-02-16 59.38 59.38 59.34 58.96 0.0M
2024-02-15 59.05 59.28 59.05 59.09 0.0M
2024-02-14 57.79 57.79 57.79 58.22 0.0M
2024-02-13 58.91 58.91 57.48 57.99 0.0M
2024-02-12 58.79 58.79 58.79 59.56 0.0M
2024-02-09 58.13 58.57 58.13 58.45 0.0M
2024-02-08 57.35 57.35 57.35 57.95 0.0M
2024-02-07 56.66 57.51 56.66 57.02 0.0M
2024-02-06 57.13 57.23 57.13 56.87 0.0M
2024-02-05 56.60 56.60 56.30 56.53 0.0M
2024-02-02 56.03 56.03 55.91 56.45 0.0M
2024-02-01 56.10 56.10 56.10 55.23 0.0M
2024-01-31 56.76 56.76 56.76 56.10 0.0M
2024-01-30 57.48 57.48 57.48 57.16 0.0M
2024-01-29 56.60 56.60 56.60 56.99 0.0M
2024-01-26 56.69 56.80 56.69 56.94 0.0M
2024-01-25 57.30 57.30 57.30 57.76 0.0M
2024-01-24 57.55 57.55 57.55 57.72 0.0M
2024-01-23 57.05 57.33 57.05 57.23 0.0M
2024-01-22 56.62 56.62 56.62 57.15 0.0M
2024-01-19 55.46 55.46 55.46 55.56 0.0M
2024-01-18 54.38 54.38 54.38 54.99 0.0M
2024-01-17 54.02 54.02 54.02 53.81 0.0M
2024-01-16 53.92 54.32 53.92 54.68 0.0M
2024-01-15 54.58 54.58 54.58 54.41 0.0M
2024-01-12 54.36 54.36 54.36 54.43 0.0M
2024-01-11 54.64 54.64 54.64 53.91 0.0M
2024-01-10 54.39 54.39 54.39 54.29 0.0M
2024-01-09 53.99 53.99 53.99 54.30 0.0M
2024-01-08 52.95 52.95 52.95 53.89 0.0M
2024-01-05 54.36 53.45 52.90 53.45 0.0M
2024-01-04 53.82 53.82 53.45 53.18 0.0M
2024-01-03 54.77 54.77 54.77 53.91 0.0M
2024-01-02 56.24 56.55 56.24 55.22 0.0M