WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU)

USDU
🏛️ アメリカ →
26.43
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
09:31 26.50 26.50 26.50 26.50 2.6K
09:32 26.49 26.49 26.49 26.49 1.2K
09:33 26.49 26.49 26.49 26.49 2.0K
09:34 26.49 26.49 26.49 26.49 0.9K
09:35 26.49 26.49 26.49 26.49 0.5K
09:36 26.49 26.49 26.49 26.49 1.4K
09:38 26.49 26.49 26.48 26.49 1.6K
09:39 26.49 26.49 26.49 26.49 1.2K
09:40 26.49 26.49 26.49 26.49 0.8K
09:41 26.49 26.49 26.49 26.49 0.7K
09:42 26.49 26.49 26.49 26.49 0.1K
09:43 26.49 26.49 26.49 26.48 1.5K
10:01 26.48 26.48 26.48 26.48 0.6K
10:02 26.49 26.49 26.49 26.49 0.2K
10:03 26.49 26.49 26.49 26.48 0.5K
10:05 26.49 26.49 26.48 26.48 1.3K
10:06 26.49 26.49 26.49 26.49 1.1K
10:14 26.47 26.47 26.47 26.47 0.6K
10:17 26.47 26.47 26.47 26.47 2.1K
10:30 26.48 26.48 26.48 26.48 0.2K
10:33 26.48 26.48 26.48 26.48 0.2K
10:38 26.47 26.47 26.47 26.47 1.7K
11:00 26.47 26.47 26.47 26.47 0.2K
11:08 26.47 26.47 26.47 26.47 0.5K
11:26 26.47 26.47 26.47 26.47 0.9K
11:30 26.46 26.46 26.46 26.46 2.6K
11:37 26.47 26.47 26.47 26.47 0.4K
12:08 26.47 26.47 26.47 26.47 2.0K
12:14 26.48 26.48 26.48 26.48 0.4K
12:21 26.47 26.47 26.47 26.47 2.0K
12:40 26.48 26.48 26.48 26.48 0.5K
12:45 26.48 26.48 26.48 26.48 0.1K
12:47 26.48 26.48 26.48 26.48 0.2K
12:56 26.48 26.48 26.48 26.48 1.4K
13:05 26.48 26.48 26.48 26.48 0.8K
13:07 26.48 26.48 26.48 26.48 0.6K
13:31 26.48 26.48 26.48 26.48 0.3K
13:32 26.48 26.48 26.48 26.48 0.3K
13:57 26.47 26.47 26.46 26.46 15.5K
14:08 26.46 26.46 26.46 26.46 0.1K
14:27 26.46 26.46 26.46 26.46 0.2K
14:47 26.46 26.46 26.46 26.46 7.0K
15:14 26.45 26.45 26.45 26.45 0.4K
15:15 26.45 26.45 26.45 26.45 2.8K
15:21 26.45 26.45 26.45 26.45 1.3K
15:38 26.44 26.44 26.44 26.44 0.4K
15:42 26.45 26.45 26.45 26.45 0.3K
15:50 26.44 26.44 26.44 26.44 0.3K
15:51 26.45 26.45 26.44 26.45 6.2K
15:52 26.45 26.45 26.45 26.45 6.3K
15:53 26.45 26.45 26.44 26.45 2.7K
15:56 26.45 26.45 26.44 26.44 13.9K
15:57 26.44 26.44 26.44 26.44 1.0K
15:59 26.43 26.43 26.43 26.43 4.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 26.49 26.51 26.43 26.43 0.1M
2025-09-25 26.49 26.56 26.47 26.55 0.1M
2025-09-24 26.26 26.42 26.26 26.40 0.0M
2025-09-23 26.33 26.33 26.24 26.25 0.1M
2025-09-22 26.26 26.31 26.24 26.24 0.2M
2025-09-19 26.28 26.32 26.22 26.32 0.1M
2025-09-18 26.22 26.27 26.20 26.21 0.1M
2025-09-17 26.21 26.21 25.95 26.11 0.1M
2025-09-16 26.20 26.20 26.03 26.05 0.2M
2025-09-15 26.20 26.23 26.17 26.20 0.2M
2025-09-12 26.30 26.31 26.24 26.27 0.1M
2025-09-11 26.23 26.27 26.21 26.24 0.0M
2025-09-10 26.26 26.33 26.25 26.29 0.2M
2025-09-09 26.22 26.33 26.22 26.33 0.1M
2025-09-08 26.24 26.30 26.23 26.23 0.7M
2025-09-05 26.28 26.34 26.23 26.30 0.1M
2025-09-04 26.29 26.45 26.13 26.41 0.1M
2025-09-03 26.42 26.42 26.28 26.39 0.5M
2025-09-02 26.33 26.42 26.29 26.38 0.2M
2025-08-29 26.26 26.31 26.24 26.24 0.1M
2025-08-28 26.29 26.29 26.22 26.25 0.0M
2025-08-27 26.45 26.45 26.31 26.34 0.0M
2025-08-26 26.30 26.35 26.30 26.33 0.4M
2025-08-25 26.24 26.38 26.24 26.37 0.1M
2025-08-22 26.44 26.48 26.19 26.24 0.1M
2025-08-21 26.35 26.46 26.09 26.46 0.1M
2025-08-20 26.34 26.37 26.31 26.36 0.4M
2025-08-19 26.36 26.36 26.31 26.35 0.1M
2025-08-18 26.19 26.36 26.19 26.28 0.2M
2025-08-15 26.47 26.47 26.21 26.27 0.1M
2025-08-14 26.26 26.33 26.25 26.30 0.3M
2025-08-13 26.20 26.20 26.13 26.17 0.3M
2025-08-12 26.30 26.32 26.18 26.22 0.1M
2025-08-11 26.28 26.36 26.28 26.33 0.3M
2025-08-08 26.26 26.28 26.23 26.25 0.4M
2025-08-07 26.24 26.31 26.20 26.25 0.1M
2025-08-06 26.28 26.30 26.23 26.23 0.1M
2025-08-05 26.55 26.55 26.35 26.35 0.2M
2025-08-04 26.32 26.42 26.30 26.41 0.5M
2025-08-01 26.60 26.60 26.34 26.40 1.4M
2025-07-31 26.58 26.62 26.53 26.62 0.5M
2025-07-30 26.49 26.55 26.41 26.53 0.1M
2025-07-29 26.48 26.48 26.32 26.33 0.2M
2025-07-28 26.19 26.31 26.19 26.29 0.3M
2025-07-25 26.13 26.13 26.06 26.07 0.2M
2025-07-24 25.98 26.02 25.96 25.98 0.1M
2025-07-23 26.00 26.03 25.94 25.96 0.1M
2025-07-22 26.08 26.11 25.99 26.03 0.2M
2025-07-21 26.28 26.28 26.08 26.14 0.3M
2025-07-18 26.12 26.26 26.12 26.26 0.1M
2025-07-17 26.34 26.34 26.24 26.24 0.2M
2025-07-16 26.30 26.31 26.04 26.18 0.3M
2025-07-15 26.14 26.26 26.11 26.25 0.1M
2025-07-14 26.10 26.17 26.07 26.11 0.2M
2025-07-11 26.00 26.08 26.00 26.03 0.1M
2025-07-10 25.99 26.06 25.96 25.96 0.1M
2025-07-09 26.00 26.02 25.95 25.97 0.1M
2025-07-08 26.46 26.46 25.99 26.01 0.2M
2025-07-07 25.90 26.03 25.90 25.96 0.3M
2025-07-03 25.81 25.86 25.81 25.84 0.1M
2025-07-02 25.83 25.85 25.75 25.79 3.0M
2025-07-01 25.77 25.81 25.71 25.78 0.4M
2025-06-30 25.85 25.90 25.77 25.77 0.1M
2025-06-27 25.87 25.94 25.85 25.88 0.1M
2025-06-26 25.92 25.92 25.80 25.87 0.1M
2025-06-25 26.00 26.06 25.95 25.97 0.0M
2025-06-24 26.06 26.06 25.95 26.00 0.0M
2025-06-23 26.32 26.34 26.14 26.14 0.1M
2025-06-20 26.31 26.31 26.14 26.23 0.1M
2025-06-18 26.13 26.60 26.11 26.20 0.1M
2025-06-17 26.03 26.16 26.01 26.15 0.1M
2025-06-16 26.00 26.01 25.88 26.01 0.1M
2025-06-13 26.12 26.12 25.94 25.98 0.1M
2025-06-12 25.92 25.94 25.91 25.92 0.0M
2025-06-11 26.03 26.14 26.03 26.07 0.1M
2025-06-10 26.10 26.17 26.10 26.15 0.1M
2025-06-09 26.17 26.17 26.10 26.13 0.1M
2025-06-06 26.21 26.21 26.13 26.17 0.3M
2025-06-05 25.95 26.08 25.95 26.08 0.1M
2025-06-04 26.15 26.15 26.05 26.10 0.0M
2025-06-03 26.17 26.22 26.16 26.21 0.1M
2025-06-02 26.01 26.13 25.70 26.05 0.3M
2025-05-30 26.16 26.65 26.02 26.24 0.1M
2025-05-29 26.28 26.28 26.19 26.22 0.0M
2025-05-28 26.38 26.38 26.27 26.33 0.1M
2025-05-27 26.15 26.23 26.14 26.21 0.1M
2025-05-23 25.88 26.18 25.88 26.10 0.1M
2025-05-22 26.00 26.35 26.00 26.30 0.1M
2025-05-21 26.23 26.30 26.18 26.26 0.1M
2025-05-20 26.51 26.51 26.31 26.33 0.1M
2025-05-19 26.37 26.40 26.34 26.37 0.3M
2025-05-16 26.45 26.55 26.43 26.50 0.2M
2025-05-15 26.42 26.60 26.33 26.46 0.3M
2025-05-14 26.44 26.51 26.38 26.51 0.1M
2025-05-13 26.68 26.68 26.45 26.48 0.1M
2025-05-12 26.44 26.69 26.44 26.64 0.1M
2025-05-09 26.56 26.56 26.22 26.22 0.2M
2025-05-08 26.47 26.48 26.24 26.44 0.1M
2025-05-07 26.00 26.23 26.00 26.22 0.1M
2025-05-06 25.91 26.09 25.77 26.00 0.3M
2025-05-05 26.30 26.30 26.02 26.17 0.2M
2025-05-02 26.30 26.31 26.19 26.28 0.2M
2025-05-01 26.31 26.59 26.30 26.30 0.8M
2025-04-30 26.00 26.27 26.00 26.25 0.1M
2025-04-29 26.26 26.26 26.17 26.21 0.2M
2025-04-28 26.25 26.28 26.16 26.16 0.2M
2025-04-25 26.45 26.45 26.26 26.28 0.4M
2025-04-24 26.35 26.35 26.22 26.24 0.4M
2025-04-23 26.21 26.36 26.17 26.33 0.3M
2025-04-22 26.10 26.19 26.07 26.12 0.3M
2025-04-21 25.88 26.16 25.76 26.04 0.2M
2025-04-17 26.23 26.27 26.19 26.20 0.1M
2025-04-16 26.31 26.31 26.22 26.22 0.1M
2025-04-15 26.27 26.66 26.25 26.42 0.1M
2025-04-14 26.34 26.73 26.29 26.33 0.4M
2025-04-11 26.36 26.50 26.19 26.41 0.1M
2025-04-10 26.15 26.81 26.15 26.65 0.1M
2025-04-09 26.73 27.30 26.61 27.14 0.1M
2025-04-08 27.22 27.24 27.03 27.19 1.4M
2025-04-07 26.80 27.26 26.70 27.23 0.2M
2025-04-04 26.68 27.08 26.68 27.08 0.2M
2025-04-03 26.80 26.80 26.61 26.75 0.4M
2025-04-02 27.45 27.45 27.16 27.18 0.1M
2025-04-01 27.27 27.29 27.15 27.15 0.3M
2025-03-31 27.20 27.27 27.20 27.26 0.1M
2025-03-28 27.20 27.23 27.15 27.23 0.1M
2025-03-27 27.02 27.23 27.02 27.19 0.3M
2025-03-26 27.20 27.30 27.15 27.18 0.7M
2025-03-25 27.12 27.14 27.06 27.14 0.1M
2025-03-24 27.14 27.23 27.12 27.14 0.2M
2025-03-21 27.11 27.15 27.10 27.12 0.1M
2025-03-20 27.12 27.12 27.04 27.04 0.1M
2025-03-19 27.02 27.04 26.94 26.95 0.1M
2025-03-18 26.95 26.97 26.89 26.90 2.7M
2025-03-17 26.96 26.96 26.89 26.92 0.2M
2025-03-14 27.01 27.01 26.97 27.00 0.1M
2025-03-13 27.08 27.08 26.98 27.02 0.1M
2025-03-12 27.08 27.08 26.94 26.97 0.4M
2025-03-11 26.98 27.01 26.93 26.99 0.1M
2025-03-10 26.96 27.11 26.96 27.11 0.2M
2025-03-07 26.99 27.06 26.92 27.01 0.1M
2025-03-06 27.06 27.24 26.70 27.03 0.8M
2025-03-05 27.11 27.24 27.06 27.06 0.2M
2025-03-04 27.42 27.49 27.33 27.33 1.8M
2025-03-03 27.50 27.56 27.23 27.50 0.2M
2025-02-28 27.56 27.70 27.31 27.65 0.1M
2025-02-27 27.51 27.56 27.41 27.56 0.2M
2025-02-26 27.37 27.42 27.30 27.38 0.1M
2025-02-25 27.35 27.37 27.21 27.33 0.4M
2025-02-24 27.35 27.50 27.32 27.41 0.4M
2025-02-21 27.30 27.37 27.29 27.35 0.4M
2025-02-20 27.39 27.43 27.28 27.30 0.2M
2025-02-19 27.48 27.61 27.09 27.47 0.2M
2025-02-18 27.37 27.52 27.29 27.40 3.0M
2025-02-14 27.15 27.34 27.15 27.33 0.2M
2025-02-13 27.63 27.63 27.40 27.41 0.4M
2025-02-12 27.70 27.80 27.56 27.61 0.1M
2025-02-11 27.65 27.69 27.59 27.59 0.1M
2025-02-10 27.68 27.69 27.52 27.68 0.1M
2025-02-07 27.54 27.65 27.50 27.60 0.1M
2025-02-06 27.64 27.71 27.47 27.53 0.3M
2025-02-05 27.50 27.57 27.43 27.51 0.2M
2025-02-04 27.83 27.83 27.56 27.57 0.2M
2025-02-03 27.88 27.96 27.76 27.78 0.4M
2025-01-31 27.72 27.74 27.56 27.69 0.6M
2025-01-30 27.37 27.66 27.30 27.61 0.2M
2025-01-29 27.65 27.65 27.54 27.62 0.2M
2025-01-28 27.54 27.60 27.43 27.56 0.1M
2025-01-27 27.38 27.50 27.32 27.48 0.5M
2025-01-24 27.35 27.47 27.35 27.39 4.1M
2025-01-23 27.68 27.70 27.51 27.58 0.2M
2025-01-22 27.60 27.62 27.58 27.61 0.3M
2025-01-21 27.65 27.68 27.55 27.57 0.4M
2025-01-17 27.86 27.95 27.76 27.84 0.8M
2025-01-16 27.86 27.86 27.72 27.78 0.2M
2025-01-15 27.73 27.82 27.65 27.76 0.7M
2025-01-14 27.86 27.90 27.80 27.80 0.1M
2025-01-13 28.01 28.01 27.93 27.93 0.5M
2025-01-10 27.87 27.98 27.81 27.92 0.7M
2025-01-08 27.82 27.83 27.72 27.73 0.3M
2025-01-07 27.55 27.66 27.52 27.65 1.7M
2025-01-06 27.80 27.80 27.53 27.59 1.0M
2025-01-03 27.84 28.09 27.76 27.80 3.0M
2025-01-02 27.77 28.24 27.74 27.82 0.4M