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
2024-12-31 28.34 28.53 28.30 28.53 0.0M
2024-12-30 28.22 28.26 27.93 28.26 0.1M
2024-12-27 28.62 28.67 28.43 28.67 0.0M
2024-12-26 28.98 29.08 28.98 29.08 0.0M
2024-12-24 28.63 28.94 28.54 28.94 0.0M
2024-12-23 28.72 28.90 28.72 28.90 0.0M
2024-12-20 28.61 29.14 28.61 29.02 0.0M
2024-12-19 28.49 28.49 28.20 28.34 0.0M
2024-12-18 30.09 30.09 28.36 28.47 0.0M
2024-12-17 30.02 30.41 30.02 30.24 0.0M
2024-12-16 30.76 30.76 30.51 30.55 0.0M
2024-12-13 30.85 30.85 30.69 30.69 0.0M
2024-12-12 32.08 32.10 31.78 31.87 0.0M
2024-12-11 32.60 33.38 32.30 33.38 0.0M
2024-12-10 32.19 32.28 32.01 32.15 0.0M
2024-12-09 31.82 32.30 31.76 31.76 0.0M
2024-12-06 31.00 31.00 30.59 30.70 0.0M
2024-12-05 31.56 31.76 30.83 31.19 0.0M
2024-12-04 31.73 31.73 31.39 31.48 0.0M
2024-12-03 31.25 31.60 31.25 31.50 0.0M
2024-12-02 30.95 30.95 30.60 30.84 0.0M
2024-11-29 32.14 32.14 31.55 31.55 0.0M
2024-11-27 31.40 31.40 30.95 31.14 0.0M
2024-11-26 30.67 31.07 30.67 31.07 0.0M
2024-11-25 32.09 32.09 30.80 30.82 0.0M
2024-11-22 32.38 32.83 32.38 32.77 0.0M
2024-11-21 31.82 32.07 31.69 32.05 0.0M
2024-11-20 31.47 31.58 31.31 31.50 0.0M
2024-11-19 30.64 31.47 30.63 31.47 0.0M
2024-11-18 30.00 30.57 30.00 30.44 0.0M
2024-11-15 29.45 29.45 28.76 28.87 0.0M
2024-11-14 28.75 29.20 28.36 29.14 0.0M
2024-11-13 29.68 29.75 29.19 29.19 0.0M
2024-11-12 29.92 30.02 29.45 29.67 0.0M
2024-11-11 31.41 31.41 30.14 30.51 0.0M
2024-11-08 33.35 33.35 32.61 32.91 0.0M
2024-11-07 32.78 33.62 32.76 33.62 0.0M
2024-11-06 32.62 32.62 31.10 32.39 0.0M
2024-11-05 34.20 34.32 34.18 34.32 0.0M
2024-11-04 34.59 34.59 33.95 34.09 0.0M
2024-11-01 34.52 34.75 34.07 34.16 0.0M
2024-10-31 35.20 35.20 33.94 34.75 0.0M
2024-10-30 36.32 36.32 35.50 35.93 0.0M
2024-10-29 35.53 36.30 35.53 36.15 0.0M
2024-10-28 37.55 37.64 35.37 35.37 0.0M
2024-10-25 38.41 38.50 38.06 38.34 0.0M
2024-10-24 39.31 39.31 37.69 38.50 0.0M
2024-10-23 40.99 40.99 38.90 39.18 0.0M
2024-10-22 40.94 40.94 39.47 40.57 0.0M
2024-10-21 39.86 40.00 39.00 39.16 0.0M
2024-10-18 38.52 39.28 38.51 39.25 0.0M
2024-10-17 37.59 37.83 37.39 37.54 0.0M
2024-10-16 36.90 37.20 36.88 36.88 0.0M
2024-10-15 36.36 36.40 36.15 36.23 0.0M
2024-10-14 35.51 35.74 35.39 35.72 0.0M
2024-10-11 35.69 36.54 35.69 35.70 0.0M
2024-10-10 34.67 35.21 34.66 35.21 0.0M
2024-10-09 34.00 34.15 33.77 34.13 0.0M
2024-10-08 34.66 34.80 34.11 34.46 0.0M
2024-10-07 35.18 35.18 34.59 34.88 0.0M
2024-10-04 35.48 35.48 35.30 35.39 0.0M
2024-10-03 35.35 35.57 35.32 35.47 0.0M
2024-10-02 36.10 36.10 35.74 36.05 0.0M
2024-10-01 36.19 36.52 36.01 36.15 0.0M
2024-09-30 35.89 36.01 35.02 35.27 0.1M
2024-09-27 37.13 37.13 36.04 36.10 0.0M
2024-09-26 36.97 37.56 36.97 37.42 0.0M
2024-09-25 36.94 37.33 36.83 36.96 0.0M
2024-09-24 35.96 37.03 35.96 36.94 0.0M
2024-09-23 36.00 36.58 35.94 35.94 0.0M
2024-09-20 35.15 35.87 35.15 35.68 0.0M
2024-09-19 34.51 35.00 34.51 34.66 0.0M
2024-09-18 34.60 35.20 34.00 34.00 0.0M
2024-09-17 34.86 34.86 34.27 34.53 0.0M
2024-09-16 35.07 35.07 34.85 35.00 0.0M
2024-09-13 34.93 35.20 34.76 34.99 0.0M
2024-09-12 33.04 34.36 33.04 34.14 0.0M
2024-09-11 32.09 32.16 31.61 32.16 0.0M
2024-09-10 31.59 32.11 31.59 32.07 0.0M
2024-09-09 31.48 31.65 31.48 31.65 0.0M
2024-09-06 31.87 31.87 31.10 31.21 0.0M
2024-09-05 32.36 32.36 32.13 32.13 0.0M
2024-09-04 31.92 31.92 31.45 31.58 0.0M
2024-09-03 32.60 32.60 31.48 31.88 0.0M
2024-08-30 33.47 33.47 32.79 32.99 0.0M
2024-08-29 33.45 33.64 33.45 33.48 0.0M
2024-08-28 32.87 32.90 32.70 32.90 0.0M
2024-08-27 33.53 33.83 33.15 33.75 0.0M
2024-08-26 33.77 34.11 33.77 34.06 0.0M
2024-08-23 33.42 33.79 33.40 33.69 0.0M
2024-08-22 33.64 33.64 32.67 33.03 0.0M
2024-08-21 33.95 34.20 33.86 34.20 0.0M
2024-08-20 34.28 34.49 33.67 33.91 0.0M
2024-08-19 33.03 33.65 32.70 33.55 0.0M
2024-08-16 32.41 33.08 32.20 33.00 0.0M
2024-08-15 31.59 31.77 31.31 31.56 0.0M
2024-08-14 31.20 31.41 31.10 31.41 0.0M
2024-08-13 31.46 31.90 31.46 31.77 0.0M
2024-08-12 30.92 31.45 30.92 31.36 0.0M
2024-08-09 30.24 30.24 30.11 30.11 0.0M
2024-08-08 29.34 30.00 29.34 30.00 0.0M
2024-08-07 29.50 29.50 28.82 28.99 0.0M
2024-08-06 29.28 29.66 29.28 29.66 0.0M
2024-08-05 29.48 29.91 28.99 29.72 0.0M
2024-08-02 32.20 32.21 30.13 30.74 0.0M
2024-08-01 31.91 31.91 31.38 31.38 0.0M
2024-07-31 31.28 31.79 31.19 31.76 0.0M
2024-07-30 30.42 30.62 30.42 30.62 0.0M
2024-07-29 29.74 30.17 29.73 30.17 0.0M
2024-07-26 29.98 30.26 29.93 30.01 0.0M
2024-07-25 29.53 29.86 28.88 29.61 0.0M
2024-07-24 31.58 32.69 30.85 30.85 0.0M
2024-07-23 31.00 31.07 31.00 31.07 0.0M
2024-07-22 30.70 31.00 30.70 31.00 0.0M
2024-07-19 30.34 31.10 30.34 30.99 0.0M
2024-07-18 32.61 32.62 31.40 31.81 0.0M
2024-07-17 33.03 33.32 30.90 32.45 0.0M
2024-07-16 32.00 33.02 32.00 33.00 0.0M
2024-07-15 31.93 31.93 31.59 31.80 0.0M
2024-07-12 31.25 31.70 31.25 31.67 0.0M
2024-07-11 31.56 31.61 31.15 31.61 0.0M
2024-07-10 30.57 30.58 30.30 30.36 0.0M
2024-07-09 29.64 29.64 29.64 29.64 0.0M
2024-07-08 29.32 29.55 29.32 29.55 0.0M
2024-07-05 29.98 30.06 29.98 30.06 0.0M
2024-07-03 28.98 28.98 28.98 28.98 0.0M
2024-07-02 28.99 28.99 27.85 27.86 0.0M
2024-07-01 27.85 27.85 27.40 27.83 0.0M
2024-06-28 27.72 27.72 27.72 27.72 0.0M
2024-06-27 27.84 28.05 27.84 28.05 0.0M
2024-06-26 27.24 27.41 27.24 27.41 0.0M
2024-06-25 27.72 27.72 27.72 27.72 0.0M
2024-06-24 28.06 28.22 27.91 28.04 0.0M
2024-06-21 28.03 28.09 27.75 27.75 0.0M
2024-06-20 28.22 28.61 28.22 28.48 0.0M
2024-06-18 26.91 27.57 26.91 27.54 0.0M
2024-06-17 26.99 27.29 26.95 27.07 0.0M
2024-06-14 27.14 27.35 27.05 27.35 0.0M
2024-06-13 27.06 27.06 25.81 26.90 0.0M
2024-06-12 28.40 28.40 27.78 27.78 0.0M
2024-06-11 27.46 27.46 27.46 27.46 0.0M
2024-06-10 27.21 27.64 27.21 27.64 0.0M
2024-06-07 27.92 27.92 27.06 27.11 0.0M
2024-06-06 29.04 29.81 29.04 29.79 0.0M
2024-06-05 27.88 28.72 27.88 28.72 0.0M
2024-06-04 28.36 28.36 27.64 27.92 0.0M
2024-06-03 28.84 29.96 28.70 29.18 0.0M
2024-05-31 29.61 29.61 28.46 28.79 0.0M
2024-05-30 29.36 29.40 28.94 28.99 0.0M
2024-05-29 29.37 29.37 28.73 28.83 0.0M
2024-05-28 29.81 29.81 29.53 29.72 0.0M
2024-05-24 28.91 28.94 28.76 28.84 0.0M
2024-05-23 29.25 29.25 28.38 28.40 0.0M
2024-05-22 30.33 30.62 29.30 29.41 0.0M
2024-05-21 31.38 31.38 30.99 31.18 0.0M
2024-05-20 31.11 31.55 31.11 31.31 0.0M
2024-05-17 30.37 30.91 30.37 30.89 0.0M
2024-05-16 29.72 29.73 29.72 29.73 0.0M
2024-05-15 29.85 30.06 29.25 30.05 0.0M
2024-05-14 28.98 29.36 28.98 29.36 0.0M
2024-05-13 28.95 28.99 28.72 28.83 0.0M
2024-05-10 29.46 29.82 29.24 29.37 0.0M
2024-05-09 28.54 29.17 28.54 29.17 0.0M
2024-05-08 28.25 28.25 27.95 28.00 0.0M
2024-05-07 28.11 28.11 28.01 28.01 0.0M
2024-05-06 28.33 28.33 27.99 28.20 0.0M
2024-05-03 27.49 27.50 27.49 27.50 0.0M
2024-05-02 26.90 27.52 26.90 27.52 0.0M
2024-05-01 27.21 27.52 27.21 27.52 0.0M
2024-04-30 27.70 27.70 27.14 27.14 0.0M
2024-04-29 28.41 30.01 28.41 28.82 0.0M
2024-04-26 28.92 28.92 28.51 28.68 0.0M
2024-04-25 28.16 28.42 28.16 28.38 0.0M
2024-04-24 27.43 27.43 27.43 27.43 0.0M
2024-04-23 26.66 27.66 25.62 27.44 0.0M
2024-04-22 27.48 27.48 27.08 27.21 0.0M
2024-04-19 29.07 29.17 28.89 28.89 0.0M
2024-04-18 28.94 28.94 28.45 28.56 0.0M
2024-04-17 28.27 28.80 28.02 28.37 0.0M
2024-04-16 27.72 28.21 27.47 28.15 0.0M
2024-04-15 28.18 28.47 27.60 28.47 0.0M
2024-04-12 29.51 30.43 27.94 28.23 0.0M
2024-04-11 28.46 29.02 28.46 29.02 0.0M
2024-04-10 27.69 28.60 27.40 27.97 0.0M
2024-04-09 28.55 28.72 28.55 28.67 0.0M
2024-04-08 28.53 28.53 28.00 28.14 0.0M
2024-04-05 28.16 28.32 27.91 28.01 0.0M
2024-04-04 27.06 27.43 26.89 26.98 0.0M
2024-04-03 26.81 27.41 26.75 27.36 0.0M
2024-04-02 26.57 26.82 26.30 26.69 0.0M
2024-04-01 26.00 26.40 25.73 26.07 0.0M
2024-03-28 25.31 25.67 25.30 25.66 0.0M
2024-03-27 24.40 24.87 24.40 24.81 0.0M
2024-03-26 23.88 24.05 23.88 23.92 0.0M
2024-03-25 24.20 24.20 23.74 23.85 0.0M
2024-03-22 23.91 23.91 23.50 23.58 0.0M
2024-03-21 24.03 24.07 24.03 24.07 0.0M
2024-03-20 23.91 24.22 23.91 24.18 0.0M
2024-03-19 23.37 23.43 23.08 23.17 0.0M
2024-03-18 23.60 23.72 23.57 23.64 0.0M
2024-03-15 23.71 23.71 23.71 23.71 0.0M
2024-03-14 23.99 23.99 23.60 23.77 0.0M
2024-03-13 23.91 24.35 23.91 24.16 0.0M
2024-03-12 23.68 23.68 23.40 23.51 0.0M
2024-03-11 24.10 24.35 24.01 24.23 0.0M
2024-03-08 24.00 24.03 23.75 23.91 0.0M
2024-03-07 23.56 23.75 23.55 23.70 0.0M
2024-03-06 23.16 24.00 23.16 23.17 0.0M
2024-03-05 23.04 23.04 22.67 22.80 0.0M
2024-03-04 21.87 23.23 21.87 22.50 0.0M
2024-03-01 20.60 21.45 20.60 21.36 0.0M
2024-02-29 20.29 20.56 20.29 20.40 0.0M
2024-02-28 19.88 19.88 19.71 19.86 0.0M
2024-02-27 19.99 19.99 19.99 19.99 0.0M
2024-02-26 20.12 20.15 20.12 20.15 0.0M
2024-02-23 20.05 20.49 20.05 20.49 0.0M
2024-02-22 20.13 20.13 20.00 20.08 0.0M
2024-02-21 20.50 20.52 20.25 20.52 0.0M
2024-02-20 20.75 20.81 20.66 20.66 0.0M
2024-02-16 20.60 20.60 20.52 20.52 0.0M
2024-02-15 20.43 20.43 20.35 20.35 0.0M
2024-02-14 19.69 19.74 19.69 19.74 0.0M
2024-02-13 19.83 19.84 19.55 19.67 0.0M
2024-02-12 20.69 20.97 20.69 20.97 0.0M
2024-02-09 20.80 20.80 20.80 20.80 0.0M
2024-02-08 20.94 21.09 20.94 21.09 0.0M
2024-02-07 21.41 21.41 21.14 21.14 0.0M
2024-02-06 21.28 21.43 21.23 21.36 0.0M
2024-02-05 20.94 21.06 20.94 21.05 0.0M
2024-02-02 21.49 21.59 21.43 21.59 0.0M
2024-02-01 22.27 22.52 22.27 22.45 0.0M
2024-01-31 22.14 22.14 21.58 21.58 0.0M
2024-01-30 21.73 21.73 21.73 21.73 0.0M
2024-01-29 21.86 21.86 21.60 21.75 0.0M
2024-01-26 21.67 21.67 21.33 21.46 0.0M
2024-01-25 21.40 21.50 21.36 21.50 0.0M
2024-01-24 21.87 21.87 21.14 21.14 0.0M
2024-01-23 21.17 21.65 21.17 21.65 0.0M
2024-01-22 21.15 21.15 21.15 21.15 0.0M
2024-01-19 20.98 21.27 20.98 21.27 0.0M
2024-01-18 21.18 21.23 21.06 21.15 0.0M
2024-01-17 20.81 20.95 20.81 20.95 0.0M
2024-01-16 22.33 22.33 21.81 21.81 0.0M
2024-01-12 23.01 23.01 22.65 22.81 0.0M
2024-01-11 22.09 22.09 21.88 22.04 0.0M
2024-01-10 22.18 22.18 22.18 22.18 0.0M
2024-01-09 22.55 22.55 22.30 22.30 0.0M
2024-01-08 22.54 22.54 22.54 22.54 0.0M
2024-01-05 22.68 22.87 22.25 22.87 0.0M
2024-01-04 22.69 22.91 22.58 22.84 0.0M
2024-01-03 22.79 22.87 21.82 22.87 0.0M
2024-01-02 23.91 23.91 23.62 23.62 0.0M