WisdomTree Cloud Computing Fund (WCLD)

WCLD
🏛️ アメリカ →
35.92
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 35.69 35.97 35.57 35.92 0.2M
2025-09-25 35.55 35.78 35.24 35.61 0.3M
2025-09-24 36.42 36.64 35.90 35.99 0.1M
2025-09-23 36.97 36.98 36.29 36.31 0.2M
2025-09-22 36.48 36.94 36.08 36.88 0.2M
2025-09-19 36.93 36.93 36.43 36.57 0.3M
2025-09-18 36.40 36.82 36.40 36.76 0.3M
2025-09-17 35.86 36.60 35.64 36.03 0.4M
2025-09-16 35.92 35.92 35.40 35.80 0.2M
2025-09-15 35.77 36.27 35.77 35.96 0.1M
2025-09-12 36.12 36.12 35.58 35.62 0.2M
2025-09-11 35.60 36.13 35.60 36.09 0.3M
2025-09-10 36.42 36.53 35.35 35.47 0.3M
2025-09-09 36.25 36.25 35.95 36.18 0.1M
2025-09-08 35.93 36.41 35.74 36.32 0.2M
2025-09-05 35.57 36.08 35.28 35.77 0.2M
2025-09-04 34.83 35.05 34.20 34.94 0.3M
2025-09-03 35.14 35.14 34.68 35.02 0.1M
2025-09-02 35.11 35.32 34.68 35.06 0.2M
2025-08-29 35.91 36.09 35.57 35.76 0.1M
2025-08-28 35.40 36.03 35.31 35.89 0.3M
2025-08-27 34.54 35.28 34.54 35.24 0.2M
2025-08-26 34.40 34.57 34.05 34.08 0.1M
2025-08-25 34.73 34.78 34.33 34.33 0.3M
2025-08-22 33.83 34.90 33.83 34.85 0.1M
2025-08-21 33.46 33.77 33.20 33.74 0.3M
2025-08-20 33.80 33.85 33.28 33.72 0.3M
2025-08-19 34.34 34.48 33.72 33.89 0.4M
2025-08-18 33.84 34.36 33.84 34.29 0.3M
2025-08-15 33.31 33.80 33.31 33.71 0.1M
2025-08-14 33.46 33.55 33.05 33.20 0.1M
2025-08-13 33.28 33.84 33.03 33.84 0.8M
2025-08-12 32.66 33.03 32.41 32.94 0.3M
2025-08-11 33.17 33.46 32.48 32.53 0.6M
2025-08-08 34.38 34.38 33.43 33.48 0.7M
2025-08-07 35.70 35.73 33.78 34.33 0.4M
2025-08-06 34.91 35.24 34.80 35.21 0.1M
2025-08-05 34.93 34.97 34.42 34.45 0.2M
2025-08-04 34.38 34.78 34.37 34.74 0.1M
2025-08-01 34.57 34.57 33.80 34.00 0.2M
2025-07-31 36.10 36.10 34.98 35.00 0.3M
2025-07-30 36.35 36.53 35.93 36.12 0.2M
2025-07-29 36.80 36.98 36.06 36.37 0.1M
2025-07-28 36.67 36.89 36.56 36.65 0.1M
2025-07-25 36.34 36.67 36.27 36.46 0.0M
2025-07-24 36.41 36.58 36.05 36.23 0.1M
2025-07-23 36.35 36.46 36.00 36.39 0.1M
2025-07-22 36.07 36.30 35.79 36.19 0.2M
2025-07-21 36.23 36.52 36.03 36.05 0.1M
2025-07-18 35.97 36.10 35.71 36.04 0.1M
2025-07-17 35.36 35.90 35.36 35.78 0.2M
2025-07-16 35.17 35.32 34.77 35.28 0.1M
2025-07-15 35.38 35.41 34.99 35.01 0.1M
2025-07-14 34.64 35.37 34.64 35.16 0.1M
2025-07-11 35.58 35.61 34.63 34.71 0.1M
2025-07-10 36.81 36.81 35.76 35.81 0.1M
2025-07-09 36.77 36.86 36.49 36.81 0.1M
2025-07-08 36.64 36.77 36.44 36.61 0.1M
2025-07-07 36.39 36.69 36.31 36.54 0.2M
2025-07-03 36.04 36.86 36.04 36.67 0.1M
2025-07-02 35.69 35.83 35.37 35.72 0.5M
2025-07-01 35.95 36.11 35.20 35.75 0.4M
2025-06-30 35.97 36.25 35.92 36.14 0.1M
2025-06-27 35.82 35.96 35.44 35.68 0.1M
2025-06-26 35.53 35.81 35.14 35.75 0.1M
2025-06-25 35.97 36.07 35.32 35.38 0.1M
2025-06-24 35.61 35.89 35.41 35.81 0.1M
2025-06-23 34.63 35.22 34.19 35.22 0.2M
2025-06-20 35.25 35.33 34.51 34.66 0.1M
2025-06-18 35.17 35.29 34.83 34.99 0.1M
2025-06-17 35.04 35.41 34.99 35.14 0.1M
2025-06-16 34.99 35.40 34.99 35.33 0.1M
2025-06-13 35.02 35.27 34.60 34.70 0.3M
2025-06-12 35.68 35.96 35.50 35.58 0.1M
2025-06-11 36.29 36.32 35.78 35.85 0.1M
2025-06-10 36.49 36.60 36.09 36.28 0.2M
2025-06-09 36.73 36.73 36.45 36.50 0.1M
2025-06-06 36.76 36.81 36.41 36.64 0.2M
2025-06-05 36.61 37.12 36.33 36.56 0.1M
2025-06-04 36.42 36.58 36.27 36.49 0.0M
2025-06-03 35.97 36.45 35.74 36.44 0.1M
2025-06-02 35.73 35.95 35.15 35.90 0.1M
2025-05-30 35.54 35.90 35.26 35.84 0.1M
2025-05-29 36.06 36.18 35.47 35.65 0.1M
2025-05-28 35.85 35.96 35.63 35.65 0.0M
2025-05-27 35.82 36.00 35.55 35.95 0.1M
2025-05-23 34.88 35.49 34.88 35.23 0.1M
2025-05-22 35.19 35.82 35.19 35.59 0.1M
2025-05-21 35.80 35.98 35.03 35.18 0.1M
2025-05-20 36.03 36.22 35.96 36.21 0.0M
2025-05-19 35.98 36.35 35.95 36.20 0.1M
2025-05-16 36.51 36.73 36.39 36.64 0.2M
2025-05-15 36.42 36.56 36.10 36.40 0.1M
2025-05-14 36.73 37.00 36.54 36.67 0.1M
2025-05-13 36.16 36.93 36.16 36.72 0.1M
2025-05-12 35.97 36.17 35.47 36.17 0.2M
2025-05-09 34.80 35.01 34.35 34.66 0.1M
2025-05-08 33.92 34.79 33.91 34.55 0.1M
2025-05-07 33.28 33.59 33.09 33.50 0.1M
2025-05-06 32.88 33.40 32.73 33.11 0.1M
2025-05-05 33.12 33.88 33.07 33.47 0.2M
2025-05-02 33.59 33.73 33.30 33.48 0.2M
2025-05-01 33.54 33.63 33.12 33.17 0.1M
2025-04-30 32.37 33.06 32.07 32.98 0.1M
2025-04-29 32.69 33.27 32.69 33.18 0.1M
2025-04-28 32.77 32.97 32.30 32.75 0.1M
2025-04-25 32.23 32.76 32.14 32.71 0.1M
2025-04-24 31.11 32.44 31.11 32.36 0.3M
2025-04-23 31.02 31.89 30.77 30.90 0.5M
2025-04-22 29.60 30.06 29.40 29.88 0.1M
2025-04-21 29.79 29.85 28.84 29.13 0.1M
2025-04-17 30.54 30.54 30.02 30.20 0.1M
2025-04-16 30.45 30.98 29.96 30.39 0.2M
2025-04-15 30.58 31.09 30.58 30.91 0.1M
2025-04-14 31.30 31.34 30.24 30.57 0.2M
2025-04-11 30.31 30.57 29.56 30.54 0.4M
2025-04-10 30.94 31.21 29.60 30.39 0.2M
2025-04-09 28.17 32.04 28.16 31.82 0.5M
2025-04-08 30.06 30.19 27.93 28.33 0.4M
2025-04-07 27.57 30.16 27.14 28.83 0.6M
2025-04-04 29.62 29.85 28.28 29.01 0.5M
2025-04-03 31.44 31.61 30.48 30.77 0.3M
2025-04-02 32.10 33.47 32.09 33.21 0.6M
2025-04-01 32.28 32.86 32.01 32.86 0.1M
2025-03-31 32.20 32.53 31.56 32.45 0.3M
2025-03-28 33.76 33.76 32.66 32.97 0.1M
2025-03-27 34.03 34.39 33.75 33.95 0.1M
2025-03-26 35.23 35.27 34.32 34.53 0.1M
2025-03-25 35.17 35.43 35.15 35.30 0.1M
2025-03-24 34.75 35.06 34.63 35.04 0.1M
2025-03-21 33.41 34.18 33.22 34.13 0.2M
2025-03-20 33.73 34.37 33.73 33.94 0.1M
2025-03-19 33.63 34.45 33.62 34.14 0.2M
2025-03-18 33.57 33.62 33.10 33.51 0.2M
2025-03-17 33.36 34.15 33.36 33.90 0.1M
2025-03-14 32.68 33.47 32.68 33.40 0.1M
2025-03-13 32.94 32.94 31.81 32.02 0.2M
2025-03-12 33.40 33.65 32.80 33.20 0.3M
2025-03-11 32.25 33.16 32.17 32.64 0.2M
2025-03-10 33.44 33.44 32.20 32.49 0.3M
2025-03-07 34.30 34.75 33.08 34.25 0.2M
2025-03-06 35.31 35.86 34.39 34.44 0.2M
2025-03-05 35.45 36.17 35.17 36.15 0.2M
2025-03-04 35.07 36.01 34.49 35.51 0.3M
2025-03-03 36.83 36.97 35.32 35.49 0.4M
2025-02-28 35.99 36.58 35.75 36.58 0.2M
2025-02-27 37.24 37.38 36.14 36.14 0.2M
2025-02-26 36.99 37.41 36.77 36.87 0.4M
2025-02-25 37.27 37.27 36.09 36.68 0.4M
2025-02-24 37.93 37.94 36.42 37.30 0.5M
2025-02-21 39.40 39.40 37.75 37.81 0.3M
2025-02-20 39.98 39.98 38.68 39.33 0.1M
2025-02-19 40.65 40.68 39.88 39.92 0.1M
2025-02-18 40.64 40.94 40.30 40.93 0.1M
2025-02-14 40.89 41.00 40.14 40.40 0.1M
2025-02-13 40.74 40.97 40.23 40.96 0.1M
2025-02-12 40.00 40.71 39.88 40.67 0.1M
2025-02-11 40.79 41.13 40.27 40.53 0.3M
2025-02-10 40.83 41.32 40.79 41.15 0.2M
2025-02-07 40.76 41.04 40.16 40.20 0.3M
2025-02-06 41.27 41.40 40.68 40.88 0.1M
2025-02-05 40.71 41.24 40.51 41.19 0.1M
2025-02-04 40.43 40.87 40.43 40.76 0.3M
2025-02-03 39.54 40.50 39.36 40.39 0.7M
2025-01-31 41.22 41.50 40.45 40.58 0.7M
2025-01-30 40.71 40.99 40.39 40.64 0.2M
2025-01-29 41.49 41.49 40.47 40.82 0.4M
2025-01-28 39.80 41.68 39.56 41.58 0.3M
2025-01-27 38.57 40.55 38.47 39.63 0.3M
2025-01-24 39.47 39.89 39.31 39.38 0.1M
2025-01-23 38.59 39.17 38.35 39.16 0.0M
2025-01-22 38.97 39.11 38.75 38.82 0.1M
2025-01-21 38.42 38.86 38.17 38.80 0.1M
2025-01-17 38.63 38.63 37.98 38.10 0.2M
2025-01-16 37.99 38.28 37.78 38.08 0.1M
2025-01-15 37.91 38.15 37.68 37.79 0.1M
2025-01-14 36.82 37.24 36.73 37.01 0.1M
2025-01-13 36.29 36.60 36.19 36.50 0.1M
2025-01-10 36.94 36.95 36.47 36.78 0.1M
2025-01-08 37.45 37.79 37.08 37.59 0.3M
2025-01-07 38.85 38.85 37.40 37.62 0.1M
2025-01-06 38.95 39.16 38.56 38.66 0.1M
2025-01-03 37.83 38.44 37.83 38.39 0.1M
2025-01-02 37.97 38.08 37.32 37.53 0.6M