WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)

GDE
🏛️ アメリカ →
55.88
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
2022-12-30 20.94 20.98 20.94 20.98 0.0M
2022-12-29 20.94 20.94 20.94 20.94 0.0M
2022-12-28 20.76 20.76 20.43 20.76 0.0M
2022-12-27 20.88 20.88 20.83 20.83 0.0M
2022-12-23 20.63 20.73 20.63 20.73 0.0M
2022-12-22 20.75 20.76 20.67 20.67 0.0M
2022-12-21 21.13 21.13 21.13 21.13 0.0M
2022-12-20 20.94 21.01 20.94 21.01 0.0M
2022-12-19 20.59 20.59 20.56 20.56 0.0M
2022-12-16 20.85 20.85 20.58 20.79 0.0M
2022-12-15 20.83 20.83 20.83 20.83 0.0M
2022-12-14 21.92 21.92 21.66 21.66 0.0M
2022-12-13 21.79 21.79 21.79 21.79 0.0M
2022-12-12 21.52 21.52 21.52 21.52 0.0M
2022-12-09 21.23 21.23 21.23 21.23 0.0M
2022-12-08 21.28 21.28 21.28 21.28 0.0M
2022-12-06 21.11 21.14 21.00 21.00 0.0M
2022-12-05 21.23 21.24 21.23 21.24 0.0M
2022-12-02 21.93 21.93 21.93 21.93 0.0M
2022-12-01 23.86 23.86 21.91 22.02 0.0M
2022-11-30 21.15 22.00 21.15 21.69 0.0M
2022-11-29 20.85 20.85 20.85 20.85 0.0M
2022-11-28 21.15 21.15 20.82 20.82 0.0M
2022-11-25 21.33 21.34 21.27 21.27 0.0M
2022-11-23 21.31 21.31 21.31 21.31 0.0M
2022-11-22 21.01 21.02 21.00 21.01 0.0M
2022-11-21 20.77 20.77 20.77 20.77 0.0M
2022-11-18 20.94 20.99 20.93 20.93 0.0M
2022-11-17 21.06 21.06 20.97 20.97 0.0M
2022-11-15 21.48 21.86 21.40 21.40 0.0M
2022-11-14 21.19 21.19 21.19 21.19 0.0M
2022-11-11 21.27 21.27 21.27 21.27 0.0M
2022-11-10 20.73 21.06 20.73 21.06 0.0M
2022-11-09 19.62 19.70 19.57 19.57 0.0M
2022-11-08 20.01 20.13 19.98 19.98 0.0M
2022-11-07 19.62 19.64 19.55 19.55 0.0M
2022-11-04 19.12 19.70 19.12 19.43 0.0M
2022-11-03 18.98 19.05 18.86 18.86 0.0M
2022-11-02 19.69 19.69 19.07 19.07 0.0M
2022-11-01 19.82 19.85 19.76 19.76 0.0M
2022-10-31 19.68 19.68 19.68 19.68 0.0M
2022-10-28 19.57 19.92 19.57 19.92 0.0M
2022-10-27 19.90 19.90 19.67 19.72 0.0M
2022-10-26 19.93 19.93 19.93 19.93 0.0M
2022-10-25 19.84 19.84 19.84 19.84 0.0M
2022-10-24 19.59 19.59 19.59 19.59 0.0M
2022-10-21 19.18 19.45 19.18 19.45 0.0M
2022-10-20 19.10 19.10 18.78 18.78 0.0M
2022-10-19 18.96 19.01 18.93 18.93 0.0M
2022-10-18 19.23 19.23 19.23 19.23 0.0M
2022-10-17 18.97 19.02 18.97 19.02 0.0M
2022-10-14 18.54 18.64 18.45 18.45 0.0M
2022-10-13 19.07 19.07 19.07 19.07 0.0M
2022-10-12 18.87 18.87 18.87 18.87 0.0M
2022-10-11 18.85 18.85 18.80 18.80 0.0M
2022-10-10 18.88 18.88 18.87 18.87 0.0M
2022-10-07 19.38 19.38 19.38 19.38 0.0M
2022-10-06 19.98 20.08 19.98 20.08 0.0M
2022-10-05 20.26 20.26 20.26 20.26 0.0M
2022-10-04 20.37 20.37 20.37 20.37 0.0M
2022-10-03 19.27 19.59 19.27 19.59 0.0M
2022-09-30 19.00 19.00 18.75 18.75 0.0M
2022-09-29 19.01 19.01 19.01 19.01 0.0M
2022-09-28 18.78 19.39 18.78 19.39 0.0M
2022-09-27 19.05 19.07 18.65 18.65 0.0M
2022-09-26 18.63 18.63 18.63 18.63 0.0M
2022-09-23 18.93 18.96 18.93 18.96 0.0M
2022-09-22 19.59 19.67 19.57 19.63 0.0M
2022-09-21 19.76 19.76 19.76 19.76 0.0M
2022-09-20 19.90 20.06 19.84 20.04 0.0M
2022-09-19 20.00 20.15 19.91 20.15 0.0M
2022-09-16 20.00 20.08 20.00 20.03 0.0M
2022-09-15 20.22 20.22 20.08 20.08 0.0M
2022-09-14 20.94 20.94 20.63 20.63 0.0M
2022-09-13 20.75 20.75 20.67 20.67 0.0M
2022-09-12 22.90 22.90 21.77 21.77 0.0M
2022-09-09 21.25 21.47 21.25 21.47 0.0M
2022-09-08 21.05 21.06 21.05 21.06 0.0M
2022-09-07 21.02 21.06 21.02 21.06 0.0M
2022-09-06 20.49 20.49 20.49 20.49 0.0M
2022-09-02 20.86 20.91 20.86 20.88 0.0M
2022-09-01 20.66 20.71 20.42 20.71 0.0M
2022-08-31 21.09 21.12 20.96 20.96 0.0M
2022-08-30 21.50 21.50 21.19 21.19 0.0M
2022-08-29 21.76 21.76 21.63 21.63 0.0M
2022-08-26 22.25 22.25 21.74 21.74 0.0M
2022-08-25 22.39 22.60 22.39 22.60 0.0M
2022-08-24 22.31 22.32 22.31 22.32 0.0M
2022-08-23 22.15 22.18 22.15 22.18 0.0M
2022-08-22 22.39 22.39 22.09 22.09 0.0M
2022-08-19 22.81 22.83 22.73 22.79 0.0M
2022-08-18 23.04 23.04 23.04 23.04 0.0M
2022-08-17 23.10 23.10 23.07 23.07 0.0M
2022-08-16 23.37 23.37 23.37 23.37 0.0M
2022-08-15 23.50 23.50 23.38 23.38 0.0M
2022-08-12 23.24 23.54 23.24 23.54 0.0M
2022-08-11 23.00 23.00 23.00 23.00 0.0M
2022-08-10 23.11 23.11 23.11 23.11 0.0M
2022-08-09 23.12 23.12 22.69 22.69 0.0M
2022-08-08 22.90 23.69 22.72 23.69 0.0M
2022-08-05 22.57 22.57 22.57 22.57 0.0M
2022-08-04 22.88 22.91 22.80 22.80 0.0M
2022-08-03 22.44 22.66 22.44 22.54 0.0M
2022-08-02 22.16 22.16 22.16 22.16 0.0M
2022-08-01 22.37 22.37 22.37 22.37 0.0M
2022-07-29 22.45 22.47 22.35 22.35 0.0M
2022-07-28 21.62 21.95 21.62 21.95 0.0M
2022-07-27 21.48 21.48 21.48 21.48 0.0M
2022-07-26 20.77 20.77 20.77 20.77 0.0M
2022-07-25 21.01 21.01 21.01 21.01 0.0M
2022-07-21 19.73 21.19 19.73 21.19 0.0M
2022-07-20 20.84 20.84 20.78 20.78 0.0M
2022-07-19 20.73 20.77 20.73 20.77 0.0M
2022-07-18 20.55 20.55 20.22 20.25 0.0M
2022-07-13 20.37 20.37 20.37 20.37 0.0M
2022-07-12 20.35 20.35 20.35 20.35 0.0M
2022-07-11 20.76 20.76 20.58 20.58 0.0M
2022-07-07 20.84 20.95 20.84 20.95 0.0M
2022-07-06 20.62 20.62 20.62 20.62 0.0M
2022-07-05 20.77 20.84 20.71 20.84 0.0M
2022-07-01 21.22 21.22 21.22 21.22 0.0M
2022-06-30 20.99 20.99 20.99 20.99 0.0M
2022-06-29 21.36 21.36 21.36 21.36 0.0M
2022-06-28 21.37 21.37 21.37 21.37 0.0M
2022-06-27 22.02 22.02 21.73 21.73 0.0M
2022-06-24 21.88 21.88 21.88 21.88 0.0M
2022-06-23 21.12 21.35 21.12 21.32 0.0M
2022-06-22 21.17 21.20 21.17 21.20 0.0M
2022-06-21 21.20 21.28 21.19 21.19 0.0M
2022-06-17 21.02 21.02 20.77 20.83 0.0M
2022-06-16 20.94 21.00 20.90 20.96 0.0M
2022-06-15 21.05 21.34 21.05 21.34 0.0M
2022-06-13 21.85 21.85 20.70 20.98 0.0M
2022-06-10 21.85 22.87 21.75 22.35 0.0M
2022-06-09 21.78 21.78 21.78 21.78 0.0M
2022-06-08 23.06 23.95 22.56 22.56 0.0M
2022-06-07 22.81 23.22 22.43 22.43 0.0M
2022-06-06 23.33 23.33 22.35 22.35 0.0M
2022-06-03 23.21 23.21 22.91 22.91 0.0M
2022-06-02 22.81 23.80 22.79 22.79 0.0M
2022-06-01 22.15 22.15 22.15 22.15 0.0M
2022-05-31 23.27 23.33 22.22 22.22 0.0M
2022-05-27 23.51 23.51 23.36 23.36 0.0M
2022-05-26 21.90 21.90 21.90 21.90 0.0M
2022-05-25 22.44 22.55 22.00 22.00 0.1M
2022-05-24 22.46 22.46 21.91 21.91 0.0M
2022-05-23 22.05 22.05 22.05 22.05 0.0M
2022-05-20 21.30 21.30 21.30 21.30 0.0M
2022-05-19 22.05 22.05 21.41 21.41 0.0M
2022-05-18 21.48 21.48 21.48 21.48 0.0M
2022-05-17 21.70 21.70 21.70 21.70 0.0M
2022-05-16 22.20 22.49 21.52 21.52 0.0M
2022-05-13 22.00 22.15 22.00 22.00 0.0M
2022-05-12 22.10 22.10 20.91 20.91 0.0M
2022-05-11 22.31 22.31 22.31 22.31 0.0M
2022-05-10 22.44 22.44 22.44 22.44 0.0M
2022-05-09 23.36 23.36 22.59 22.59 0.0M
2022-05-06 23.69 23.69 23.69 23.69 0.0M
2022-05-04 24.68 24.68 24.68 24.68 0.0M
2022-05-03 23.83 23.83 23.83 23.83 0.0M
2022-05-02 21.44 23.84 21.44 23.67 0.0M
2022-04-29 23.94 23.94 23.94 23.94 0.0M
2022-04-28 24.45 24.93 24.23 24.81 0.0M
2022-04-27 24.41 24.43 24.17 24.17 0.0M
2022-04-26 24.50 24.50 24.32 24.32 0.0M
2022-04-25 25.01 25.01 24.14 24.89 0.0M
2022-04-22 25.95 25.95 25.10 25.10 0.0M
2022-04-21 26.52 26.52 26.07 26.07 0.0M
2022-04-20 26.33 26.55 26.33 26.55 0.0M
2022-04-19 26.21 26.31 26.00 26.00 0.0M
2022-04-18 26.70 26.70 26.42 26.42 0.0M
2022-04-14 26.77 26.77 26.42 26.42 0.0M
2022-04-13 26.78 26.78 26.78 26.78 0.0M
2022-04-12 26.38 26.38 26.38 26.38 0.0M
2022-04-11 26.50 26.50 26.26 26.31 0.0M
2022-04-08 26.70 26.70 26.55 26.55 0.0M
2022-04-07 26.36 26.57 26.36 26.50 0.0M
2022-04-06 26.20 26.34 26.20 26.32 0.0M
2022-04-05 27.03 27.03 26.55 26.55 0.0M
2022-04-04 26.88 26.99 26.88 26.99 0.0M
2022-04-01 26.82 26.93 26.52 26.68 0.0M
2022-03-31 27.21 27.27 26.67 27.12 0.0M
2022-03-30 27.11 27.14 27.11 27.14 0.0M
2022-03-29 26.62 27.19 26.62 27.10 0.0M
2022-03-28 26.96 26.96 26.87 26.91 0.0M
2022-03-25 26.90 27.05 26.85 27.05 0.0M
2022-03-24 26.81 27.81 26.81 27.00 0.0M
2022-03-23 27.55 27.55 26.41 26.51 0.0M
2022-03-22 26.35 26.45 26.30 26.45 0.0M
2022-03-21 26.19 26.43 26.19 26.30 0.0M
2022-03-18 26.17 26.17 26.08 26.08 0.0M
2022-03-17 23.15 26.08 23.15 26.02 0.0M