WisdomTree BioRevolution Fund (WDNA)

WDNA
🏛️ アメリカ →
15.37
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
2021-12-31 23.90 23.90 23.64 23.64 0.0M
2021-12-30 23.74 23.97 23.74 23.78 0.0M
2021-12-29 23.61 23.63 23.47 23.61 0.0M
2021-12-28 23.84 23.85 23.54 23.56 0.0M
2021-12-27 23.82 23.86 23.77 23.84 0.0M
2021-12-23 24.15 24.15 23.87 24.14 0.0M
2021-12-22 24.03 24.03 23.88 24.01 0.0M
2021-12-21 23.75 23.98 23.75 23.98 0.0M
2021-12-20 24.99 24.99 23.68 23.80 0.0M
2021-12-17 23.08 23.94 23.08 23.94 0.0M
2021-12-16 23.73 23.73 23.40 23.40 0.0M
2021-12-15 23.11 23.73 23.01 23.73 0.0M
2021-12-14 22.96 23.23 22.95 23.05 0.0M
2021-12-13 23.28 23.51 23.15 23.37 0.0M
2021-12-10 23.41 23.46 23.08 23.08 0.0M
2021-12-09 23.98 23.98 23.35 23.35 0.0M
2021-12-08 23.68 24.07 23.61 23.99 0.0M
2021-12-07 23.43 23.75 23.43 23.65 0.0M
2021-12-06 22.50 22.80 22.42 22.76 0.0M
2021-12-03 23.18 23.18 22.71 22.83 0.0M
2021-12-02 23.40 23.55 23.18 23.45 0.0M
2021-12-01 24.15 24.23 23.37 23.37 0.0M
2021-11-30 24.01 24.30 23.69 23.94 0.0M
2021-11-29 24.45 24.45 24.04 24.04 0.0M
2021-11-26 24.01 24.26 24.00 24.15 0.0M
2021-11-24 24.11 24.22 24.00 24.22 0.0M
2021-11-23 24.45 24.56 24.00 24.26 0.0M
2021-11-22 25.00 25.03 24.52 24.52 0.0M
2021-11-19 24.86 24.90 24.86 24.86 0.0M
2021-11-18 24.81 24.81 24.81 24.81 0.0M
2021-11-17 25.00 25.00 24.81 24.81 0.0M
2021-11-16 24.88 25.03 24.84 25.03 0.0M
2021-11-15 24.90 24.90 24.90 24.90 0.0M
2021-11-12 25.40 25.40 25.26 25.26 0.0M
2021-11-11 25.37 25.41 25.35 25.37 0.0M
2021-11-10 25.29 25.29 25.29 25.29 0.0M
2021-11-09 26.11 26.11 25.72 25.72 0.0M
2021-11-08 26.03 26.17 26.03 26.11 0.0M
2021-11-05 26.32 26.32 25.98 25.98 0.0M
2021-11-04 26.50 26.50 26.36 26.36 0.0M
2021-11-03 26.18 26.60 26.13 26.60 0.0M
2021-11-02 26.11 26.14 26.11 26.14 0.0M
2021-11-01 25.89 26.05 25.87 26.05 0.0M
2021-10-29 25.50 25.55 25.50 25.53 0.0M
2021-10-27 25.04 25.04 25.02 25.02 0.0M
2021-10-26 25.49 25.49 25.38 25.38 0.0M
2021-10-25 25.25 25.43 25.14 25.43 0.0M
2021-10-22 25.27 25.27 25.27 25.27 0.0M
2021-10-21 25.36 25.36 25.36 25.36 0.0M
2021-10-20 25.39 25.39 25.25 25.25 0.0M
2021-10-19 25.17 25.33 25.14 25.28 0.0M
2021-10-18 24.99 25.02 24.93 24.95 0.0M
2021-10-15 25.30 25.30 25.16 25.16 0.0M
2021-10-14 25.27 25.34 25.27 25.29 0.0M
2021-10-13 24.92 24.93 24.90 24.93 0.0M
2021-10-12 24.82 24.82 24.81 24.82 0.0M
2021-10-11 24.91 24.91 24.70 24.70 0.0M
2021-10-08 24.74 24.81 24.74 24.74 0.0M
2021-10-07 25.14 25.19 25.05 25.05 0.0M
2021-10-06 24.69 24.85 24.66 24.70 0.0M
2021-10-05 25.08 25.08 24.93 24.93 0.0M
2021-10-04 25.00 25.00 24.82 24.82 0.0M
2021-10-01 25.45 25.46 25.44 25.44 0.0M
2021-09-30 25.63 25.70 25.48 25.48 0.0M
2021-09-29 25.50 25.50 25.42 25.42 0.0M
2021-09-28 26.00 26.00 25.58 25.58 0.0M
2021-09-27 26.69 26.69 26.41 26.43 0.0M
2021-09-24 26.80 26.80 26.58 26.62 0.0M
2021-09-23 27.02 27.18 27.02 27.13 0.0M
2021-09-22 26.76 26.77 26.69 26.69 0.0M
2021-09-21 26.66 26.71 26.66 26.71 0.0M
2021-09-20 26.52 26.52 26.31 26.43 0.0M
2021-09-17 26.69 26.99 26.62 26.99 0.0M
2021-09-16 26.71 26.76 26.71 26.76 0.0M
2021-09-15 26.65 26.86 26.60 26.72 0.0M
2021-09-14 27.04 27.04 26.48 26.48 0.0M
2021-09-13 26.70 26.83 26.70 26.83 0.0M
2021-09-10 27.18 27.19 27.00 27.00 0.0M
2021-09-09 27.33 27.43 27.16 27.20 0.0M
2021-09-08 27.17 27.17 27.17 27.17 0.0M
2021-09-07 27.55 27.55 27.49 27.49 0.0M
2021-09-03 27.78 27.80 27.66 27.66 0.0M
2021-09-02 27.89 27.94 27.82 27.94 0.0M
2021-09-01 27.63 27.67 27.57 27.57 0.0M
2021-08-31 27.19 27.24 27.12 27.24 0.0M
2021-08-30 27.19 27.21 27.16 27.21 0.0M
2021-08-27 27.24 27.24 27.13 27.20 0.0M
2021-08-26 26.99 27.17 26.79 26.79 0.0M
2021-08-25 26.88 26.93 26.88 26.93 0.0M
2021-08-24 26.56 26.78 26.56 26.78 0.0M
2021-08-23 26.47 26.69 26.47 26.69 0.0M
2021-08-20 25.69 26.01 25.69 26.01 0.0M
2021-08-19 25.83 25.83 25.59 25.59 0.0M
2021-08-18 26.41 26.41 26.04 26.04 0.0M
2021-08-17 26.03 26.31 26.03 26.31 0.0M
2021-08-16 26.12 26.16 26.12 26.16 0.0M
2021-08-13 26.60 26.70 26.45 26.45 0.0M
2021-08-12 26.60 26.65 26.55 26.65 0.0M
2021-08-11 26.55 26.55 26.45 26.45 0.0M
2021-08-10 27.03 27.03 26.56 26.56 0.0M
2021-08-09 26.82 26.82 26.82 26.82 0.0M
2021-08-06 26.94 26.94 26.74 26.74 0.0M
2021-08-05 26.81 27.09 26.81 27.09 0.0M
2021-08-04 26.55 26.55 26.50 26.50 0.0M
2021-08-03 26.38 26.38 26.38 26.38 0.0M
2021-08-02 26.15 26.15 25.95 25.95 0.0M
2021-07-30 25.88 26.08 25.88 25.92 0.0M
2021-07-29 26.25 26.25 26.04 26.04 0.0M
2021-07-28 25.90 26.15 25.90 26.12 0.0M
2021-07-27 25.15 25.45 25.15 25.45 0.0M
2021-07-26 25.84 25.91 25.61 25.63 0.0M
2021-07-23 25.88 25.89 25.86 25.86 0.0M
2021-07-22 26.00 26.05 25.95 25.95 0.0M
2021-07-21 25.74 26.04 25.74 26.02 0.0M
2021-07-20 25.55 25.77 25.52 25.77 0.0M
2021-07-19 25.00 25.24 25.00 25.24 0.0M
2021-07-16 25.22 25.37 25.22 25.26 0.0M
2021-07-15 25.13 25.24 24.80 25.19 0.0M
2021-07-14 25.24 25.24 25.24 25.24 0.0M
2021-07-13 26.00 26.00 25.74 25.74 0.0M
2021-07-12 26.38 26.38 26.15 26.15 0.0M
2021-07-09 26.35 26.38 26.35 26.38 0.0M
2021-07-08 25.67 26.06 25.67 26.06 0.0M
2021-07-07 26.00 26.08 25.89 26.08 0.0M
2021-07-06 26.96 26.96 26.37 26.38 0.0M
2021-07-02 26.96 26.96 26.65 26.81 0.0M
2021-07-01 26.85 26.98 26.85 26.98 0.0M
2021-06-30 26.59 26.89 26.39 26.71 0.0M
2021-06-29 26.77 26.77 26.68 26.68 0.0M
2021-06-28 26.90 26.94 26.72 26.77 0.0M
2021-06-25 26.51 26.53 26.51 26.53 0.0M
2021-06-24 26.40 26.40 26.38 26.38 0.0M
2021-06-23 26.21 26.21 26.12 26.12 0.0M
2021-06-22 26.22 26.22 25.80 26.00 0.0M
2021-06-21 25.75 26.15 25.75 26.05 0.0M
2021-06-18 25.89 25.94 25.81 25.90 0.0M
2021-06-17 25.99 26.06 25.99 26.06 0.0M
2021-06-16 26.06 26.06 25.97 25.97 0.0M
2021-06-15 26.59 26.59 26.13 26.15 0.0M
2021-06-14 26.55 26.62 26.39 26.58 0.0M
2021-06-11 26.50 26.50 26.30 26.42 0.0M
2021-06-10 26.55 26.60 26.30 26.49 0.0M
2021-06-09 26.40 26.40 26.20 26.20 0.0M
2021-06-08 26.05 26.05 25.89 25.92 0.0M
2021-06-07 25.20 26.07 25.09 25.79 0.0M
2021-06-04 25.08 25.09 25.04 25.04 0.0M
2021-06-03 24.89 25.05 24.89 24.98 0.0M