WisdomTree Artificial Intelligence and Innovation Fund (WTAI)

WTAI
🏛️ アメリカ →
28.53
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 28.52 28.54 28.25 28.53 0.4M
2025-09-25 28.25 28.60 27.93 28.51 0.1M
2025-09-24 29.01 29.01 28.44 28.64 0.6M
2025-09-23 29.19 29.19 28.67 28.85 0.5M
2025-09-22 28.77 29.07 28.67 29.07 0.1M
2025-09-19 28.74 28.86 28.51 28.82 0.1M
2025-09-18 28.48 28.77 28.39 28.65 0.1M
2025-09-17 28.01 28.12 27.62 28.01 0.1M
2025-09-16 28.04 28.04 27.80 27.92 0.1M
2025-09-15 27.68 27.93 27.62 27.93 0.1M
2025-09-12 27.57 27.61 27.47 27.52 0.1M
2025-09-11 27.45 27.64 27.44 27.50 0.1M
2025-09-10 27.38 27.44 27.17 27.28 0.1M
2025-09-09 26.78 26.92 26.65 26.92 0.1M
2025-09-08 26.56 26.88 26.56 26.72 0.1M
2025-09-05 26.35 26.43 26.00 26.36 0.1M
2025-09-04 25.75 25.94 25.49 25.94 0.1M
2025-09-03 25.77 25.77 25.52 25.69 0.1M
2025-09-02 25.33 25.64 25.15 25.64 0.1M
2025-08-29 26.29 26.29 25.78 25.83 0.1M
2025-08-28 25.94 26.45 25.90 26.38 0.1M
2025-08-27 25.63 25.83 25.54 25.79 0.1M
2025-08-26 25.43 25.53 25.41 25.50 0.1M
2025-08-25 25.50 25.52 25.32 25.41 0.1M
2025-08-22 24.97 25.60 24.94 25.50 0.0M
2025-08-21 24.89 24.95 24.76 24.90 0.1M
2025-08-20 25.09 25.09 24.45 24.97 0.1M
2025-08-19 25.79 25.79 25.12 25.16 0.9M
2025-08-18 25.71 25.85 25.65 25.83 0.1M
2025-08-15 25.83 25.83 25.60 25.81 0.1M
2025-08-14 25.78 25.82 25.51 25.78 0.3M
2025-08-13 26.05 26.15 25.83 25.95 0.1M
2025-08-12 25.54 25.90 25.37 25.89 0.1M
2025-08-11 25.50 25.78 25.34 25.40 0.2M
2025-08-08 25.55 25.62 25.40 25.53 0.1M
2025-08-07 26.00 26.00 25.13 25.47 0.1M
2025-08-06 25.25 25.66 25.25 25.66 0.1M
2025-08-05 25.51 25.57 25.08 25.18 0.1M
2025-08-04 25.09 25.31 25.02 25.31 0.1M
2025-08-01 24.88 24.97 24.40 24.66 0.2M
2025-07-31 26.02 26.02 25.43 25.46 0.1M
2025-07-30 25.80 25.95 25.57 25.81 0.1M
2025-07-29 25.88 25.98 25.48 25.64 0.1M
2025-07-28 25.66 25.71 25.47 25.63 0.1M
2025-07-25 25.33 25.54 25.29 25.50 0.1M
2025-07-24 25.41 25.44 25.18 25.36 0.1M
2025-07-23 25.06 25.31 25.01 25.31 0.1M
2025-07-22 25.13 25.13 24.57 24.88 0.1M
2025-07-21 25.20 25.40 25.17 25.21 0.2M
2025-07-18 25.08 25.11 24.86 25.06 0.1M
2025-07-17 24.78 25.03 24.66 24.99 0.1M
2025-07-16 24.63 24.75 24.36 24.75 0.1M
2025-07-15 24.77 24.81 24.58 24.58 0.1M
2025-07-14 24.29 24.55 24.17 24.48 0.1M
2025-07-11 24.44 24.57 24.35 24.37 0.0M
2025-07-10 24.94 24.94 24.40 24.60 0.1M
2025-07-09 24.71 24.84 24.59 24.83 0.1M
2025-07-08 24.61 24.66 24.48 24.59 0.0M
2025-07-07 24.61 24.61 24.34 24.48 0.1M
2025-07-03 24.54 24.84 24.54 24.79 0.0M
2025-07-02 24.07 24.36 24.05 24.36 0.0M
2025-07-01 24.41 24.46 23.86 24.13 0.1M
2025-06-30 24.59 24.59 24.45 24.56 0.1M
2025-06-27 24.46 24.60 24.19 24.31 0.1M
2025-06-26 24.19 24.43 24.09 24.42 0.1M
2025-06-25 24.08 24.21 23.98 24.05 0.1M
2025-06-24 23.59 23.94 23.58 23.93 0.0M
2025-06-23 23.00 23.25 22.76 23.20 0.0M
2025-06-20 23.49 23.50 23.01 23.06 0.1M
2025-06-18 23.19 23.40 23.18 23.28 0.0M
2025-06-17 23.09 23.29 23.02 23.06 0.0M
2025-06-16 22.99 23.32 22.99 23.23 0.0M
2025-06-13 22.72 23.02 22.62 22.66 0.1M
2025-06-12 23.02 23.25 23.02 23.12 0.0M
2025-06-11 23.17 23.34 23.02 23.13 0.0M
2025-06-10 23.10 23.12 22.84 23.04 0.0M
2025-06-09 23.10 23.19 22.90 23.05 0.0M
2025-06-06 22.86 23.04 22.78 22.95 0.0M
2025-06-05 22.87 23.10 22.59 22.68 0.0M
2025-06-04 22.70 22.83 22.57 22.77 0.0M
2025-06-03 22.42 22.67 22.36 22.66 0.0M
2025-06-02 22.02 22.35 21.90 22.35 0.0M
2025-05-30 22.02 22.09 21.67 22.08 0.0M
2025-05-29 22.61 22.61 22.13 22.16 0.0M
2025-05-28 22.50 22.53 22.32 22.35 0.0M
2025-05-27 22.48 22.58 22.29 22.56 0.1M
2025-05-23 21.75 22.17 21.75 22.01 0.1M
2025-05-22 21.97 22.35 21.82 22.21 0.1M
2025-05-21 22.09 22.42 21.79 21.92 0.0M
2025-05-20 22.14 22.30 22.10 22.30 0.1M
2025-05-19 21.83 22.24 21.83 22.20 0.0M
2025-05-16 22.23 22.34 22.19 22.32 0.1M
2025-05-15 22.13 22.30 21.96 22.12 0.0M
2025-05-14 22.27 22.47 22.24 22.30 0.0M
2025-05-13 21.66 22.19 21.57 22.11 0.0M
2025-05-12 21.47 21.60 21.27 21.58 0.1M
2025-05-09 20.74 20.74 20.42 20.58 0.0M
2025-05-08 20.53 20.75 20.35 20.61 0.0M
2025-05-07 20.08 20.23 19.86 20.18 0.0M
2025-05-06 20.04 20.25 19.89 20.15 0.0M
2025-05-05 20.28 20.53 20.26 20.41 0.0M
2025-05-02 20.30 20.59 20.30 20.47 0.0M
2025-05-01 20.10 20.16 19.82 19.87 0.1M
2025-04-30 19.20 19.67 19.05 19.64 0.0M
2025-04-29 19.51 19.76 19.51 19.68 0.0M
2025-04-28 19.65 19.67 19.26 19.61 0.0M
2025-04-25 19.34 19.61 19.25 19.59 0.0M
2025-04-24 18.66 19.33 18.66 19.29 0.0M
2025-04-23 18.67 18.97 18.41 18.46 0.1M
2025-04-22 17.62 17.93 17.53 17.79 0.0M
2025-04-21 17.60 17.68 17.17 17.42 0.1M
2025-04-17 18.20 18.20 17.81 17.94 0.0M
2025-04-16 17.99 18.26 17.66 18.01 0.1M
2025-04-15 18.39 18.60 18.37 18.51 0.1M
2025-04-14 18.83 18.83 18.14 18.32 0.1M
2025-04-11 17.91 18.28 17.75 18.28 0.0M
2025-04-10 18.31 18.36 17.40 17.91 0.1M
2025-04-09 16.57 19.54 16.52 18.75 0.1M
2025-04-08 17.71 17.75 16.29 16.58 0.1M
2025-04-07 15.90 17.51 15.76 16.93 0.1M
2025-04-04 17.31 17.48 16.52 16.75 0.1M
2025-04-03 18.44 18.65 18.08 18.09 0.2M
2025-04-02 18.88 19.70 18.88 19.50 0.0M
2025-04-01 19.02 19.28 18.84 19.26 0.1M
2025-03-31 18.78 19.05 18.47 19.00 0.1M
2025-03-28 19.77 19.86 19.17 19.31 0.0M
2025-03-27 20.06 20.19 19.83 19.94 0.0M
2025-03-26 20.83 20.84 20.15 20.27 0.1M
2025-03-25 20.90 20.97 20.81 20.86 0.0M
2025-03-24 20.62 20.84 20.60 20.80 0.0M
2025-03-21 19.80 20.22 19.74 20.22 0.0M
2025-03-20 19.95 20.31 19.89 20.08 0.0M
2025-03-19 19.97 20.35 19.83 20.16 0.1M
2025-03-18 20.02 20.02 19.70 19.86 0.1M
2025-03-17 20.02 20.39 20.02 20.22 0.1M
2025-03-14 19.72 20.03 19.70 20.03 0.0M
2025-03-13 19.75 19.75 19.22 19.33 0.0M
2025-03-12 19.94 20.05 19.58 19.84 0.1M
2025-03-11 19.19 19.67 19.06 19.39 0.1M
2025-03-10 19.83 19.92 18.96 19.20 0.2M
2025-03-07 20.23 20.46 19.69 20.39 0.1M
2025-03-06 20.64 20.93 20.22 20.23 0.0M
2025-03-05 20.95 21.29 20.68 21.22 0.0M
2025-03-04 20.54 21.24 20.22 20.89 0.1M
2025-03-03 21.87 21.87 20.65 20.82 0.1M
2025-02-28 21.18 21.59 21.02 21.59 0.0M
2025-02-27 22.49 22.49 21.33 21.36 0.0M
2025-02-26 22.14 22.47 22.08 22.24 0.1M
2025-02-25 22.32 22.37 21.64 21.89 0.1M
2025-02-24 22.98 22.98 22.25 22.33 0.1M
2025-02-21 23.78 23.78 22.88 22.95 0.0M
2025-02-20 23.90 23.92 23.33 23.69 0.1M
2025-02-19 24.27 24.27 23.96 24.03 0.0M
2025-02-18 24.19 24.36 24.10 24.32 0.1M
2025-02-14 24.10 24.10 23.89 24.09 0.0M
2025-02-13 23.86 24.06 23.72 24.06 0.0M
2025-02-12 23.42 23.83 23.34 23.80 0.0M
2025-02-11 23.81 24.02 23.73 23.76 0.0M
2025-02-10 23.81 24.04 23.80 24.01 0.0M
2025-02-07 23.99 24.10 23.52 23.64 0.0M
2025-02-06 23.82 23.89 23.63 23.80 0.0M
2025-02-05 23.56 23.95 23.49 23.95 0.0M
2025-02-04 23.26 23.61 23.26 23.61 0.1M
2025-02-03 22.64 23.19 22.56 23.05 0.1M
2025-01-31 23.39 23.73 23.21 23.24 0.1M
2025-01-30 23.08 23.28 22.99 23.19 0.8M
2025-01-29 23.17 23.17 22.81 22.98 0.1M
2025-01-28 22.66 23.15 22.36 23.12 0.1M
2025-01-27 22.61 22.97 22.16 22.48 0.1M
2025-01-24 23.88 24.06 23.70 23.74 0.1M
2025-01-23 23.74 23.94 23.65 23.94 0.1M
2025-01-22 23.81 24.02 23.78 23.94 0.1M
2025-01-21 23.38 23.58 23.08 23.54 0.1M
2025-01-17 23.16 23.22 22.95 23.09 0.1M
2025-01-16 22.87 22.96 22.69 22.77 0.1M
2025-01-15 22.52 22.78 22.45 22.70 0.0M
2025-01-14 22.14 22.25 21.85 22.02 0.1M
2025-01-13 21.75 21.90 21.61 21.90 0.1M
2025-01-10 22.23 22.33 21.92 22.21 0.1M
2025-01-08 22.54 22.54 22.17 22.49 0.1M
2025-01-07 23.30 23.32 22.58 22.69 0.1M
2025-01-06 23.13 23.39 23.11 23.22 0.1M
2025-01-03 22.28 22.76 22.28 22.76 0.0M
2025-01-02 22.17 22.31 21.85 22.12 0.1M