WisdomTree Emerging Markets Efficient Core Fund (NTSE)

NTSE
🏛️ アメリカ →
35.69
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 35.62 35.69 35.60 35.69 0.0M
2025-09-25 35.76 35.86 35.70 35.74 0.0M
2025-09-24 36.56 36.60 36.47 36.47 0.0M
2025-09-23 36.68 36.72 36.62 36.62 0.0M
2025-09-22 36.45 36.64 36.45 36.57 0.0M
2025-09-19 36.51 36.54 36.46 36.51 0.0M
2025-09-18 36.46 36.64 36.46 36.59 0.0M
2025-09-17 36.87 36.87 36.62 36.83 0.0M
2025-09-16 36.67 36.74 36.60 36.70 0.0M
2025-09-15 36.36 36.43 36.34 36.42 0.0M
2025-09-12 36.12 36.16 36.10 36.16 0.0M
2025-09-11 36.07 36.18 36.07 36.13 0.0M
2025-09-10 35.65 35.73 35.60 35.60 0.0M
2025-09-09 35.51 35.51 34.56 35.27 0.0M
2025-09-08 35.33 35.34 35.22 35.33 0.0M
2025-09-05 34.93 35.05 34.91 35.05 0.0M
2025-09-04 34.22 34.46 34.21 34.46 0.0M
2025-09-03 34.35 34.46 34.35 34.45 0.0M
2025-09-02 34.04 34.30 34.04 34.29 0.0M
2025-08-29 34.34 34.52 34.34 34.48 0.0M
2025-08-28 34.38 34.58 34.38 34.58 0.0M
2025-08-27 34.15 34.41 34.15 34.41 0.0M
2025-08-26 34.53 34.56 34.49 34.55 0.0M
2025-08-25 34.71 34.77 34.60 34.60 0.0M
2025-08-22 34.38 34.88 34.38 34.87 0.0M
2025-08-21 34.17 34.19 34.17 34.19 0.0M
2025-08-20 34.20 34.30 34.20 34.30 0.0M
2025-08-19 34.51 34.51 34.31 34.34 0.0M
2025-08-18 34.59 34.59 34.53 34.58 0.0M
2025-08-15 34.52 34.52 34.38 34.38 0.0M
2025-08-14 34.50 34.50 34.42 34.48 0.0M
2025-08-13 34.98 34.99 34.97 34.99 0.0M
2025-08-12 34.37 34.47 34.37 34.47 0.0M
2025-08-11 34.01 34.02 33.94 33.94 0.0M
2025-08-08 33.99 34.00 33.99 34.00 0.0M
2025-08-07 34.06 34.11 34.04 34.11 0.0M
2025-08-06 33.75 33.82 33.75 33.82 0.0M
2025-08-05 33.80 33.80 33.65 33.74 0.0M
2025-08-04 33.64 33.66 33.61 33.66 0.0M
2025-08-01 33.33 33.33 33.33 33.33 0.0M
2025-07-31 33.54 33.54 33.37 33.38 0.0M
2025-07-30 33.73 33.77 33.63 33.63 0.0M
2025-07-29 33.87 33.87 33.80 33.87 0.0M
2025-07-28 33.85 33.85 33.71 33.72 0.0M
2025-07-25 33.93 34.05 33.91 34.05 0.0M
2025-07-24 34.10 34.15 34.07 34.07 0.0M
2025-07-23 34.16 34.30 34.16 34.30 0.0M
2025-07-22 33.90 33.91 33.90 33.91 0.0M
2025-07-21 33.85 34.00 33.83 33.88 0.0M
2025-07-18 33.82 33.82 33.66 33.67 0.0M
2025-07-17 33.48 33.66 33.48 33.66 0.0M
2025-07-16 33.29 33.47 33.29 33.47 0.0M
2025-07-15 33.45 33.45 33.20 33.39 0.0M
2025-07-14 32.98 33.03 32.98 33.03 0.0M
2025-07-11 33.05 33.05 33.02 33.04 0.0M
2025-07-10 33.17 33.19 33.03 33.19 0.0M
2025-07-09 33.06 33.09 33.03 33.07 0.0M
2025-07-08 33.08 33.18 33.08 33.12 0.0M
2025-07-07 33.17 33.17 32.90 32.96 0.0M
2025-07-03 33.48 33.51 33.48 33.48 0.0M
2025-07-02 33.17 33.42 33.17 33.42 0.0M
2025-07-01 33.38 33.38 33.20 33.32 0.0M
2025-06-30 33.24 33.32 33.01 33.19 0.0M
2025-06-27 33.20 33.32 33.19 33.32 0.0M
2025-06-26 33.36 33.43 33.33 33.39 0.0M
2025-06-25 33.04 33.16 33.01 33.16 0.0M
2025-06-24 32.89 33.69 32.89 33.31 0.0M
2025-06-23 32.25 32.47 32.20 32.44 0.0M
2025-06-20 32.22 32.38 32.12 32.12 0.0M
2025-06-18 32.40 32.47 32.30 32.31 0.0M
2025-06-17 32.46 32.51 32.30 32.37 0.0M
2025-06-16 32.79 32.89 32.52 32.58 0.0M
2025-06-13 32.20 32.25 32.19 32.22 0.0M
2025-06-12 32.69 32.81 32.69 32.81 0.0M
2025-06-11 32.66 32.73 32.66 32.67 0.0M
2025-06-10 32.41 32.49 32.41 32.49 0.0M
2025-06-09 32.19 32.24 32.19 32.23 0.0M
2025-06-06 31.92 31.99 31.89 31.97 0.0M
2025-06-05 32.07 32.08 31.92 31.98 0.0M
2025-06-04 31.68 31.88 31.68 31.85 0.0M
2025-06-03 31.31 31.37 31.31 31.35 0.0M
2025-06-02 31.20 31.25 31.09 31.25 0.0M
2025-05-30 31.23 31.23 31.03 31.19 0.0M
2025-05-29 31.38 31.53 31.38 31.53 0.0M
2025-05-28 31.28 31.29 31.25 31.26 0.0M
2025-05-27 31.31 31.46 31.31 31.43 0.0M
2025-05-23 31.20 31.49 31.20 31.43 0.0M
2025-05-22 31.15 31.35 31.15 31.27 0.0M
2025-05-21 31.55 31.61 31.30 31.31 0.0M
2025-05-20 31.44 31.53 31.44 31.53 0.0M
2025-05-19 31.20 31.59 31.20 31.59 0.0M
2025-05-16 31.35 31.54 31.35 31.50 0.0M
2025-05-15 31.38 31.47 31.30 31.44 0.0M
2025-05-14 31.42 31.49 31.42 31.43 0.0M
2025-05-13 31.08 31.28 31.08 31.28 0.0M
2025-05-12 31.24 31.24 31.13 31.19 0.0M
2025-05-09 30.76 30.76 30.65 30.65 0.0M
2025-05-08 30.58 30.58 30.43 30.43 0.0M
2025-05-07 30.49 30.54 30.49 30.49 0.0M
2025-05-06 30.66 30.83 30.60 30.77 0.0M
2025-05-05 30.90 31.01 30.90 30.90 0.0M
2025-05-02 30.80 30.80 30.63 30.70 0.0M
2025-05-01 30.05 30.05 29.97 29.97 0.0M
2025-04-30 29.90 30.04 29.90 30.04 0.0M
2025-04-29 29.85 29.93 29.85 29.91 0.0M
2025-04-28 29.68 29.81 29.68 29.80 0.0M
2025-04-25 29.57 29.66 29.51 29.66 0.0M
2025-04-24 29.32 29.59 29.32 29.59 0.0M
2025-04-23 29.43 29.43 29.15 29.17 0.0M
2025-04-22 28.69 28.93 28.63 28.77 0.0M
2025-04-21 28.43 28.46 28.16 28.30 0.0M
2025-04-17 28.61 28.61 28.43 28.43 0.0M
2025-04-16 28.48 28.48 28.23 28.36 0.0M
2025-04-15 28.67 28.75 28.57 28.61 0.0M
2025-04-14 28.37 28.64 28.37 28.60 0.0M
2025-04-11 27.73 28.20 27.65 28.20 0.0M
2025-04-10 27.79 27.79 27.37 27.44 0.0M
2025-04-09 26.31 28.04 26.12 28.04 0.0M
2025-04-08 27.37 27.38 26.31 26.33 0.0M
2025-04-07 27.10 27.59 26.72 26.91 0.0M
2025-04-04 28.84 28.84 28.07 28.07 0.0M
2025-04-03 29.75 29.83 29.61 29.61 0.0M
2025-04-02 30.06 30.06 30.02 30.04 0.0M
2025-04-01 29.91 30.15 29.91 30.05 0.0M
2025-03-31 29.69 30.02 29.69 30.02 0.0M
2025-03-28 30.10 30.22 30.00 30.00 0.0M
2025-03-27 30.31 30.54 30.31 30.48 0.0M
2025-03-26 30.45 30.45 30.31 30.33 0.0M
2025-03-25 30.69 30.69 30.58 30.62 0.0M
2025-03-24 30.69 30.69 30.63 30.63 0.0M
2025-03-21 30.51 30.59 30.51 30.59 0.0M
2025-03-20 30.74 30.74 30.68 30.72 0.0M
2025-03-19 30.87 31.04 30.87 30.99 0.0M
2025-03-18 30.96 30.96 30.77 30.84 0.0M
2025-03-17 30.89 31.03 30.89 31.03 0.0M
2025-03-14 30.47 30.55 30.46 30.55 0.0M
2025-03-13 29.97 30.12 29.97 30.08 0.0M
2025-03-12 30.08 30.19 30.08 30.16 0.0M
2025-03-11 30.12 30.12 29.91 30.03 0.0M
2025-03-10 30.20 30.20 29.75 29.87 0.0M
2025-03-07 30.51 30.51 30.37 30.49 0.0M
2025-03-06 30.38 30.42 30.35 30.41 0.0M
2025-03-05 30.29 30.58 30.29 30.58 0.0M
2025-03-04 29.71 30.00 29.58 29.80 0.0M
2025-03-03 29.89 29.98 29.49 29.55 0.0M
2025-02-28 29.77 29.89 29.42 29.66 0.0M
2025-02-27 30.59 30.59 30.22 30.22 0.0M
2025-02-26 30.81 30.85 30.69 30.78 0.0M
2025-02-25 30.42 30.48 30.33 30.40 0.0M
2025-02-24 30.44 30.45 30.26 30.26 0.0M
2025-02-21 30.73 30.78 30.73 30.78 0.0M
2025-02-20 30.71 30.79 30.62 30.71 0.0M
2025-02-19 30.40 30.47 30.39 30.39 0.0M
2025-02-18 30.63 30.63 30.52 30.57 0.0M
2025-02-14 30.36 30.42 30.34 30.39 0.0M
2025-02-13 29.67 30.05 29.67 30.05 0.0M
2025-02-12 29.56 29.85 29.54 29.81 0.0M
2025-02-11 29.75 29.75 29.70 29.70 0.0M
2025-02-10 29.79 29.82 29.72 29.82 0.0M
2025-02-07 29.73 29.81 29.43 29.53 0.0M
2025-02-06 29.52 29.56 29.40 29.54 0.0M
2025-02-05 29.46 29.50 29.46 29.46 0.0M
2025-02-04 29.27 29.49 29.27 29.45 0.0M
2025-02-03 28.77 29.05 28.77 28.94 0.0M
2025-01-31 29.43 29.49 29.03 29.05 0.0M
2025-01-30 29.29 29.54 29.27 29.43 0.0M
2025-01-29 29.11 29.17 28.93 28.93 0.0M
2025-01-28 28.62 28.93 28.58 28.93 0.0M
2025-01-27 28.72 28.73 28.69 28.73 0.0M
2025-01-24 29.16 29.28 29.07 29.14 0.0M
2025-01-23 28.85 29.06 28.84 29.06 0.0M
2025-01-22 29.15 29.15 28.97 28.97 0.0M
2025-01-21 28.97 29.09 28.92 29.09 0.0M
2025-01-17 28.62 28.85 28.62 28.66 0.0M
2025-01-16 28.58 28.59 28.52 28.54 0.0M
2025-01-15 28.45 28.52 28.40 28.52 0.0M
2025-01-14 28.11 28.11 28.02 28.09 0.0M
2025-01-13 27.78 27.84 27.78 27.84 0.0M
2025-01-10 28.12 28.12 27.99 28.01 0.0M
2025-01-08 28.47 28.53 28.41 28.51 0.0M
2025-01-07 28.92 28.95 28.59 28.60 0.0M
2025-01-06 29.11 29.21 28.77 28.87 0.0M
2025-01-03 28.86 28.87 28.78 28.78 0.0M
2025-01-02 28.76 28.84 28.58 28.64 0.0M