WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

GDMN
🏛️ アメリカ →
77.09
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
2023-12-29 24.13 24.13 23.83 23.95 0.0M
2023-12-28 24.47 24.68 23.98 23.98 0.0M
2023-12-27 24.85 25.11 24.78 24.85 0.0M
2023-12-26 24.42 24.52 24.24 24.52 0.0M
2023-12-22 24.82 25.01 24.09 24.32 0.0M
2023-12-21 24.13 24.27 24.09 24.22 0.0M
2023-12-20 24.27 24.27 23.73 23.75 0.0M
2023-12-19 24.28 24.45 24.25 24.33 0.0M
2023-12-18 23.28 23.53 23.04 23.52 0.0M
2023-12-15 23.66 23.68 23.35 23.41 0.0M
2023-12-14 24.14 24.34 23.66 23.76 0.0M
2023-12-13 21.61 23.12 21.61 23.12 0.0M
2023-12-12 21.74 21.86 21.53 21.53 0.0M
2023-12-11 22.11 22.11 21.88 22.02 0.0M
2023-12-08 22.48 22.48 22.33 22.41 0.0M
2023-12-07 22.86 23.14 22.86 23.08 0.0M
2023-12-06 23.13 23.13 23.13 23.13 0.0M
2023-12-05 23.30 23.30 22.99 23.06 0.0M
2023-12-04 23.71 23.94 23.40 23.56 0.0M
2023-12-01 24.52 24.55 24.52 24.55 0.0M
2023-11-30 23.83 23.88 23.56 23.80 0.0M
2023-11-29 23.88 24.00 23.76 23.88 0.0M
2023-11-28 23.53 23.96 23.51 23.86 0.0M
2023-11-27 22.56 22.60 22.39 22.60 0.0M
2023-11-24 21.93 22.54 21.93 22.21 0.0M
2023-11-22 22.19 22.19 21.73 21.95 0.0M
2023-11-21 21.86 22.23 21.86 22.03 0.0M
2023-11-20 21.36 21.37 20.63 21.37 0.0M
2023-11-17 21.44 21.44 21.34 21.43 0.0M
2023-11-16 21.61 21.64 21.37 21.48 0.0M
2023-11-15 21.20 21.20 20.60 21.09 0.0M
2023-11-14 21.09 21.26 21.07 21.22 0.0M
2023-11-13 20.12 20.35 20.12 20.27 0.0M
2023-11-10 20.38 20.38 20.08 20.24 0.0M
2023-11-09 20.71 21.19 20.71 20.73 0.0M
2023-11-08 21.18 21.18 20.74 20.74 0.0M
2023-11-07 21.56 21.56 21.01 21.49 0.0M
2023-11-06 22.28 22.33 22.00 22.00 0.0M
2023-11-03 21.69 22.28 21.68 22.28 0.0M
2023-11-02 21.36 21.48 21.23 21.48 0.0M
2023-11-01 21.21 21.32 21.13 21.32 0.0M
2023-10-31 21.99 21.99 21.36 21.36 0.0M
2023-10-30 22.10 22.10 21.93 21.93 0.0M
2023-10-27 21.75 22.27 21.62 22.27 0.0M
2023-10-26 21.69 21.88 21.69 21.72 0.0M
2023-10-25 21.88 22.28 21.81 21.81 0.0M
2023-10-24 23.47 23.79 23.47 23.74 0.0M
2023-10-23 23.75 23.76 23.59 23.76 0.0M
2023-10-20 24.45 24.45 23.99 23.99 0.0M
2023-10-19 23.58 23.91 23.00 23.90 0.0M
2023-10-18 23.69 23.69 23.55 23.55 0.0M
2023-10-17 22.99 23.32 22.99 23.32 0.0M
2023-10-16 22.49 22.96 22.49 22.94 0.0M
2023-10-13 22.65 22.99 22.65 22.88 0.0M
2023-10-12 21.61 21.61 21.61 21.61 0.0M
2023-10-11 21.82 22.10 21.82 22.03 0.0M
2023-10-10 21.43 21.55 21.41 21.55 0.0M
2023-10-09 21.60 21.60 20.96 21.40 0.0M
2023-10-06 20.22 20.60 20.22 20.56 0.0M
2023-10-05 19.82 20.00 19.82 20.00 0.0M
2023-10-04 19.84 19.84 19.56 19.79 0.0M
2023-10-03 19.91 19.91 19.81 19.81 0.0M
2023-10-02 20.25 20.31 19.92 19.92 0.0M
2023-09-29 21.47 21.47 20.61 20.70 0.0M
2023-09-28 21.09 21.09 20.92 20.92 0.0M
2023-09-27 21.13 21.13 21.04 21.04 0.0M
2023-09-26 22.01 22.01 22.01 22.01 0.0M
2023-09-25 22.72 22.72 22.69 22.69 0.0M
2023-09-22 23.06 23.06 23.06 23.06 0.0M
2023-09-21 23.04 23.04 22.99 22.99 0.0M
2023-09-20 23.80 23.84 23.69 23.69 0.0M
2023-09-19 23.52 23.52 23.52 23.52 0.0M
2023-09-18 23.74 23.74 23.63 23.69 0.0M
2023-09-15 23.61 23.65 23.45 23.47 0.0M
2023-09-14 23.04 23.04 23.04 23.04 0.0M
2023-09-13 22.80 22.80 22.80 22.80 0.0M
2023-09-12 23.00 23.00 22.99 22.99 0.0M
2023-09-11 22.74 22.98 22.74 22.93 0.0M
2023-09-08 22.62 22.62 22.62 22.62 0.0M
2023-09-07 22.59 22.60 22.56 22.56 0.0M
2023-09-06 22.63 22.63 22.53 22.62 0.0M
2023-09-05 22.79 22.79 22.79 22.79 0.0M
2023-09-01 23.52 23.53 23.37 23.46 0.0M
2023-08-31 23.62 23.62 23.62 23.62 0.0M
2023-08-30 23.83 23.83 23.83 23.83 0.0M
2023-08-29 23.21 23.65 23.21 23.65 0.0M
2023-08-28 22.31 23.13 22.31 23.13 0.0M
2023-08-25 22.53 22.70 22.53 22.70 0.0M
2023-08-24 22.88 22.88 22.88 22.88 0.0M
2023-08-23 22.60 22.98 22.60 22.94 0.0M
2023-08-22 21.99 22.13 21.99 22.13 0.0M
2023-08-21 21.80 21.85 21.72 21.85 0.0M
2023-08-18 21.85 21.85 21.61 21.72 0.0M
2023-08-17 21.90 21.99 21.72 21.74 0.0M
2023-08-16 22.09 22.09 22.09 22.09 0.0M
2023-08-15 22.44 22.44 22.44 22.44 0.0M
2023-08-14 23.08 23.08 23.05 23.05 0.0M
2023-08-11 23.30 23.35 23.28 23.35 0.0M
2023-08-10 23.20 23.20 23.20 23.20 0.0M
2023-08-09 23.25 23.25 23.25 23.25 0.0M
2023-08-08 23.23 23.38 23.23 23.38 0.0M
2023-08-07 23.56 23.70 23.56 23.67 0.0M
2023-08-04 23.71 23.80 23.65 23.80 0.0M
2023-08-03 23.53 23.53 23.53 23.53 0.0M
2023-08-02 23.72 23.72 23.65 23.65 0.0M
2023-08-01 24.57 24.57 24.41 24.41 0.0M
2023-07-31 25.10 25.57 25.10 25.45 0.0M
2023-07-28 25.20 25.20 25.04 25.06 0.0M
2023-07-27 24.62 24.62 24.62 24.62 0.0M
2023-07-26 25.85 25.85 25.85 25.85 0.0M
2023-07-25 25.83 25.83 25.83 25.83 0.0M
2023-07-24 25.49 25.49 25.49 25.49 0.0M
2023-07-21 25.40 25.61 25.40 25.61 0.0M
2023-07-20 25.81 25.81 25.69 25.78 0.0M
2023-07-19 26.66 26.66 26.39 26.55 0.0M
2023-07-18 26.28 26.71 26.28 26.71 0.0M
2023-07-17 25.85 26.01 25.85 26.01 0.0M
2023-07-14 26.33 26.33 26.02 26.05 0.0M
2023-07-13 26.10 26.22 26.10 26.21 0.0M
2023-07-12 25.93 25.93 25.93 25.93 0.0M
2023-07-11 24.58 24.58 24.53 24.53 0.0M
2023-07-10 24.25 24.25 24.23 24.23 0.0M
2023-07-07 23.88 23.88 23.85 23.85 0.0M
2023-07-06 23.32 23.44 23.32 23.44 0.0M
2023-07-05 24.52 24.52 24.03 24.08 0.0M
2023-07-03 24.72 24.72 24.61 24.61 0.0M
2023-06-30 24.29 24.34 24.28 24.28 0.0M
2023-06-29 23.79 23.79 23.79 23.79 0.0M
2023-06-28 23.62 23.62 23.62 23.62 0.0M
2023-06-27 23.97 23.97 23.97 23.97 0.0M
2023-06-26 24.10 24.33 24.07 24.33 0.0M
2023-06-23 24.28 26.68 24.20 24.20 0.0M
2023-06-22 23.91 24.26 23.91 24.11 0.0M
2023-06-21 24.52 24.55 24.43 24.55 0.0M
2023-06-20 24.58 24.65 24.58 24.65 0.0M
2023-06-16 25.94 25.94 25.72 25.72 0.0M
2023-06-15 25.55 25.55 25.55 25.55 0.0M
2023-06-14 25.04 25.33 25.04 25.33 0.0M
2023-06-13 25.73 25.73 25.32 25.33 0.0M
2023-06-12 25.52 25.56 25.39 25.56 0.0M
2023-06-09 25.72 25.72 25.72 25.72 0.0M
2023-06-08 25.75 26.00 25.44 25.96 0.0M
2023-06-07 26.30 26.30 25.42 25.44 0.0M
2023-06-06 24.87 26.07 24.87 26.07 0.0M
2023-06-05 26.01 26.07 25.95 26.07 0.0M
2023-06-02 26.37 26.37 25.79 25.79 0.0M
2023-06-01 25.93 26.77 25.93 26.49 0.0M
2023-05-31 25.49 25.49 25.49 25.49 0.0M
2023-05-30 25.00 25.05 25.00 25.05 0.0M
2023-05-26 24.75 25.01 24.75 25.01 0.0M
2023-05-25 24.80 24.80 24.80 24.80 0.0M
2023-05-24 25.78 25.78 25.58 25.58 0.0M
2023-05-23 26.22 26.42 26.18 26.39 0.0M
2023-05-22 26.51 26.77 26.47 26.51 0.0M
2023-05-19 26.57 26.88 26.21 26.65 0.0M
2023-05-18 26.38 26.42 25.89 26.27 0.0M
2023-05-17 27.57 27.57 27.18 27.28 0.0M
2023-05-16 28.53 28.55 27.13 27.67 0.0M
2023-05-15 28.52 28.68 28.52 28.68 0.0M
2023-05-12 28.47 28.47 28.12 28.12 0.0M
2023-05-11 29.22 29.22 28.28 28.37 0.0M
2023-05-10 30.07 30.07 29.65 29.65 0.0M
2023-05-09 29.51 29.87 29.51 29.87 0.0M
2023-05-08 29.75 29.75 29.75 29.75 0.0M
2023-05-05 29.36 29.63 29.05 29.60 0.0M
2023-05-04 30.88 30.88 30.37 30.42 0.0M
2023-05-03 29.20 29.42 29.20 29.42 0.0M
2023-05-02 28.20 29.24 28.20 29.16 0.0M
2023-05-01 28.26 28.27 27.80 27.80 0.0M
2023-04-28 28.15 28.21 27.93 28.06 0.0M
2023-04-27 27.87 28.16 27.55 28.10 0.0M
2023-04-26 28.15 28.30 27.89 27.89 0.0M
2023-04-25 28.19 28.19 28.10 28.19 0.0M
2023-04-24 27.78 28.29 27.78 28.22 0.0M
2023-04-21 28.05 28.09 27.55 27.97 0.0M
2023-04-20 28.87 28.87 28.50 28.50 0.0M
2023-04-19 28.43 28.60 28.34 28.38 0.0M
2023-04-18 29.22 29.22 28.90 29.07 0.0M
2023-04-17 28.85 28.88 28.37 28.80 0.0M
2023-04-14 29.72 29.72 28.98 29.47 0.0M
2023-04-13 30.11 30.60 30.11 30.43 0.0M
2023-04-12 28.91 29.47 28.91 29.26 0.0M
2023-04-11 28.00 29.44 26.01 29.13 0.0M
2023-04-10 28.51 28.58 26.65 28.49 0.0M
2023-04-06 28.90 29.07 28.57 29.07 0.0M
2023-04-05 29.29 29.29 28.78 28.97 0.0M
2023-04-04 27.92 29.08 27.92 29.06 0.0M
2023-04-03 27.00 27.82 27.00 27.64 0.0M
2023-03-31 27.34 27.34 26.88 26.95 0.0M
2023-03-30 26.69 27.34 26.69 27.34 0.0M
2023-03-29 26.66 26.66 26.57 26.63 0.0M
2023-03-28 26.19 26.88 26.19 26.88 0.0M
2023-03-27 25.54 26.07 24.56 26.07 0.0M
2023-03-24 26.68 26.68 26.39 26.39 0.0M
2023-03-23 26.25 26.58 26.25 26.48 0.0M
2023-03-22 25.04 25.70 25.00 25.70 0.0M
2023-03-21 25.77 26.16 24.88 24.88 0.0M
2023-03-20 26.22 26.22 25.82 26.15 0.0M
2023-03-17 24.83 26.06 24.10 25.75 0.0M
2023-03-16 24.00 24.04 23.65 24.04 0.0M
2023-03-15 24.24 24.24 24.01 24.12 0.0M
2023-03-14 24.10 24.10 23.99 23.99 0.0M
2023-03-13 23.20 24.14 23.20 23.99 0.0M
2023-03-10 22.82 22.82 22.13 22.20 0.0M
2023-03-09 21.51 21.51 21.51 21.51 0.0M
2023-03-08 21.23 21.81 21.16 21.32 0.0M
2023-03-07 22.34 22.34 21.47 21.47 0.0M
2023-03-06 23.00 23.00 22.51 22.61 0.0M
2023-03-03 23.01 23.01 23.01 23.01 0.0M
2023-03-02 22.49 22.61 22.49 22.61 0.0M
2023-03-01 22.49 22.58 22.49 22.58 0.0M
2023-02-28 22.00 22.00 21.92 21.92 0.0M
2023-02-27 21.81 21.85 21.65 21.65 0.0M
2023-02-24 21.44 21.44 21.44 21.44 0.0M
2023-02-23 21.79 21.83 21.62 21.79 0.0M
2023-02-22 22.13 22.23 21.94 21.94 0.0M
2023-02-21 22.63 22.65 22.57 22.57 0.0M
2023-02-17 22.64 22.90 22.64 22.90 0.0M
2023-02-16 22.83 23.02 22.46 23.02 0.0M
2023-02-15 22.89 23.07 22.89 23.07 0.0M
2023-02-14 23.54 23.99 23.54 23.99 0.0M
2023-02-13 24.00 24.00 23.77 23.94 0.0M
2023-02-10 24.00 24.15 24.00 24.15 0.0M
2023-02-09 24.24 24.24 24.20 24.20 0.0M
2023-02-08 24.68 25.12 24.68 24.85 0.0M
2023-02-07 24.73 25.26 24.73 24.90 0.0M
2023-02-06 24.48 24.66 24.36 24.55 0.0M
2023-02-03 25.28 25.28 24.60 24.60 0.0M
2023-02-02 27.11 27.11 26.28 26.28 0.0M
2023-02-01 26.53 27.50 26.53 27.50 0.0M
2023-01-31 26.40 26.58 26.06 26.56 0.0M
2023-01-30 26.67 26.67 26.31 26.55 0.0M
2023-01-27 26.92 27.10 26.92 26.96 0.0M
2023-01-26 27.24 27.24 26.78 27.19 0.0M
2023-01-25 27.28 27.87 27.12 27.87 0.0M
2023-01-24 26.94 27.44 26.69 27.43 0.0M
2023-01-23 26.67 27.17 26.59 27.17 0.0M
2023-01-20 27.08 27.17 27.08 27.09 0.0M
2023-01-19 26.65 27.01 26.65 26.90 0.0M
2023-01-18 26.60 26.60 26.08 26.21 0.1M
2023-01-17 26.96 26.96 26.35 26.35 0.0M
2023-01-13 26.49 27.24 26.12 27.18 0.0M
2023-01-12 26.12 26.70 26.12 26.59 0.0M
2023-01-11 26.23 26.23 25.72 25.94 0.0M
2023-01-10 25.79 26.08 25.74 26.01 0.0M
2023-01-09 26.16 26.16 25.36 25.50 0.1M
2023-01-06 25.64 25.90 25.52 25.62 0.0M
2023-01-05 24.25 24.66 24.13 24.59 0.0M
2023-01-04 24.65 25.17 24.50 25.08 0.0M
2023-01-03 23.66 24.27 21.53 23.87 0.1M