WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)

XSOE
🏛️ アメリカ →
37.51
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 37.31 37.55 37.29 37.51 0.1M
2025-09-25 37.60 37.77 37.52 37.65 0.1M
2025-09-24 38.18 38.19 37.98 38.01 0.1M
2025-09-23 38.14 38.33 38.07 38.07 0.2M
2025-09-22 37.92 38.10 37.89 38.08 0.1M
2025-09-19 37.96 37.98 37.86 37.86 0.1M
2025-09-18 37.83 38.03 37.77 37.98 0.1M
2025-09-17 38.04 38.33 37.89 38.09 0.1M
2025-09-16 37.73 37.90 37.64 37.79 0.4M
2025-09-15 37.48 37.55 37.43 37.53 0.1M
2025-09-12 37.28 37.33 37.20 37.31 0.5M
2025-09-11 37.00 37.36 37.00 37.26 0.1M
2025-09-10 36.79 36.94 36.74 36.83 0.1M
2025-09-09 36.43 36.59 36.43 36.51 0.1M
2025-09-08 36.21 36.37 36.19 36.36 0.1M
2025-09-05 36.12 36.21 35.91 36.13 0.1M
2025-09-04 35.45 35.63 35.38 35.58 0.0M
2025-09-03 35.65 35.77 35.57 35.69 0.2M
2025-09-02 35.26 35.52 35.18 35.50 0.1M
2025-08-29 35.67 35.67 35.53 35.60 0.1M
2025-08-28 35.67 35.86 35.67 35.84 0.1M
2025-08-27 35.53 35.69 35.43 35.69 0.1M
2025-08-26 35.80 35.90 35.75 35.82 0.1M
2025-08-25 35.98 36.06 35.91 35.91 0.1M
2025-08-22 35.58 36.07 35.54 36.03 0.2M
2025-08-21 35.39 35.46 35.32 35.40 0.1M
2025-08-20 35.49 35.51 35.29 35.43 0.1M
2025-08-19 35.68 35.73 35.50 35.54 0.1M
2025-08-18 35.76 35.81 35.72 35.80 0.0M
2025-08-15 35.62 35.67 35.51 35.57 0.1M
2025-08-14 35.49 35.54 35.38 35.47 0.1M
2025-08-13 35.92 36.02 35.82 35.94 0.2M
2025-08-12 35.30 35.63 35.27 35.54 0.1M
2025-08-11 35.25 35.35 35.13 35.18 0.0M
2025-08-08 35.16 35.25 35.09 35.25 0.0M
2025-08-07 35.37 35.40 35.17 35.29 0.0M
2025-08-06 34.94 34.99 34.76 34.95 0.1M
2025-08-05 34.84 34.91 34.73 34.83 0.1M
2025-08-04 34.80 34.81 34.64 34.74 0.1M
2025-08-01 34.53 34.53 34.27 34.40 0.1M
2025-07-31 34.74 34.81 34.59 34.66 0.1M
2025-07-30 34.94 34.98 34.76 34.84 0.3M
2025-07-29 35.10 35.11 34.99 35.08 0.2M
2025-07-28 35.08 35.10 34.87 34.95 0.1M
2025-07-25 35.11 35.25 35.07 35.22 0.0M
2025-07-24 35.39 35.40 35.25 35.25 0.1M
2025-07-23 35.38 35.56 35.35 35.51 0.1M
2025-07-22 35.04 35.21 34.94 35.18 0.1M
2025-07-21 35.17 35.39 35.14 35.26 0.1M
2025-07-18 35.17 35.22 35.02 35.02 0.1M
2025-07-17 34.84 35.14 34.84 35.08 0.3M
2025-07-16 34.69 34.92 34.59 34.92 0.1M
2025-07-15 34.81 34.85 34.67 34.73 0.1M
2025-07-14 34.40 34.50 34.38 34.42 0.1M
2025-07-11 34.42 34.49 34.38 34.40 0.0M
2025-07-10 34.52 34.57 34.37 34.51 0.1M
2025-07-09 34.56 34.57 34.44 34.50 0.1M
2025-07-08 34.55 34.57 34.43 34.54 0.1M
2025-07-07 34.46 34.57 34.25 34.31 0.1M
2025-07-03 34.77 34.96 34.77 34.90 0.0M
2025-07-02 34.41 34.66 34.38 34.60 0.1M
2025-07-01 34.50 34.60 34.42 34.49 0.1M
2025-06-30 34.27 34.48 34.21 34.48 0.1M
2025-06-27 34.37 34.50 34.25 34.38 0.1M
2025-06-26 34.28 34.46 34.28 34.41 0.1M
2025-06-25 34.18 34.24 34.09 34.22 0.1M
2025-06-24 33.99 34.35 33.98 34.25 0.1M
2025-06-23 33.09 33.49 33.04 33.49 0.1M
2025-06-20 33.50 33.51 33.17 33.25 0.0M
2025-06-18 33.45 33.54 33.36 33.36 0.1M
2025-06-17 33.64 33.69 33.35 33.40 0.1M
2025-06-16 33.83 34.03 33.80 33.82 0.1M
2025-06-13 33.50 33.63 33.39 33.50 0.1M
2025-06-12 33.97 34.07 33.94 34.05 0.1M
2025-06-11 34.05 34.14 33.94 34.02 0.1M
2025-06-10 33.85 33.93 33.70 33.92 0.1M
2025-06-09 33.62 33.80 33.60 33.73 0.3M
2025-06-06 33.39 33.49 33.34 33.45 0.7M
2025-06-05 33.48 33.53 33.30 33.39 0.1M
2025-06-04 33.13 33.26 33.10 33.21 0.1M
2025-06-03 32.69 32.83 32.65 32.76 0.2M
2025-06-02 32.59 32.78 32.50 32.78 0.1M
2025-05-30 32.58 32.58 32.31 32.50 0.1M
2025-05-29 33.01 33.01 32.79 32.88 0.1M
2025-05-28 32.77 32.80 32.70 32.74 0.1M
2025-05-27 32.80 32.89 32.74 32.86 0.2M
2025-05-23 32.70 33.01 32.70 32.96 0.0M
2025-05-22 32.81 32.91 32.72 32.84 0.1M
2025-05-21 33.09 33.20 32.90 32.95 0.1M
2025-05-20 32.89 32.97 32.84 32.97 1.2M
2025-05-19 32.76 33.10 32.76 33.08 0.2M
2025-05-16 33.03 33.10 32.93 33.06 0.2M
2025-05-15 33.04 33.12 32.90 33.07 0.3M
2025-05-14 33.08 33.15 33.00 33.07 0.3M
2025-05-13 32.55 32.94 32.53 32.84 0.1M
2025-05-12 32.78 32.80 32.62 32.77 0.1M
2025-05-09 32.17 32.19 31.92 31.94 0.1M
2025-05-08 31.89 31.94 31.72 31.73 0.1M
2025-05-07 31.94 31.94 31.71 31.80 0.2M
2025-05-06 31.98 32.26 31.98 32.12 0.1M
2025-05-05 32.44 32.47 32.30 32.30 0.2M
2025-05-02 32.08 32.24 31.95 32.04 0.7M
2025-05-01 31.36 31.37 31.08 31.08 0.6M
2025-04-30 31.06 31.25 30.90 31.14 0.1M
2025-04-29 30.99 31.17 30.99 31.09 0.1M
2025-04-28 30.92 30.99 30.78 30.93 0.1M
2025-04-25 30.60 30.87 30.60 30.85 0.3M
2025-04-24 30.54 30.95 30.54 30.88 0.3M
2025-04-23 30.66 30.86 30.52 30.61 0.7M
2025-04-22 30.02 30.40 29.98 30.23 0.3M
2025-04-21 29.94 29.99 29.59 29.81 0.6M
2025-04-17 29.79 30.01 29.75 29.75 0.3M
2025-04-16 29.68 29.81 29.38 29.55 0.1M
2025-04-15 29.84 30.04 29.83 29.92 0.1M
2025-04-14 29.74 30.00 29.67 29.78 0.1M
2025-04-11 29.15 29.57 29.07 29.51 0.1M
2025-04-10 28.96 29.04 28.21 28.74 0.4M
2025-04-09 27.36 29.32 27.14 29.11 0.3M
2025-04-08 28.43 28.50 27.01 27.26 0.4M
2025-04-07 27.34 28.62 27.34 27.72 0.2M
2025-04-04 29.12 29.23 28.46 28.68 0.2M
2025-04-03 30.41 30.56 30.27 30.29 0.2M
2025-04-02 30.87 31.13 30.87 31.07 0.3M
2025-04-01 30.78 31.03 30.72 30.95 0.2M
2025-03-31 30.56 30.87 30.46 30.87 0.2M
2025-03-28 31.25 31.27 30.88 30.96 0.1M
2025-03-27 31.37 31.60 31.35 31.47 0.2M
2025-03-26 31.57 31.61 31.30 31.36 0.1M
2025-03-25 31.59 31.71 31.54 31.62 0.3M
2025-03-24 31.62 31.70 31.55 31.65 0.1M
2025-03-21 31.40 31.56 31.38 31.50 0.1M
2025-03-20 31.44 31.65 31.44 31.58 0.2M
2025-03-19 31.80 31.93 31.67 31.83 0.2M
2025-03-18 31.81 31.81 31.62 31.69 0.9M
2025-03-17 31.51 31.99 31.51 31.94 0.4M
2025-03-14 31.26 31.48 31.23 31.48 0.1M
2025-03-13 30.75 30.99 30.72 30.93 0.2M
2025-03-12 31.05 31.14 30.89 31.14 0.6M
2025-03-11 30.83 31.05 30.64 30.93 0.6M
2025-03-10 30.87 30.98 30.43 30.64 0.2M
2025-03-07 31.27 31.43 31.04 31.38 0.2M
2025-03-06 31.32 31.48 31.18 31.23 0.2M
2025-03-05 31.01 31.47 30.98 31.42 0.2M
2025-03-04 30.37 30.81 30.17 30.55 0.2M
2025-03-03 30.75 30.81 30.20 30.28 0.2M
2025-02-28 30.42 30.57 30.29 30.54 0.1M
2025-02-27 31.35 31.38 30.95 30.95 1.3M
2025-02-26 31.64 31.84 31.51 31.56 0.2M
2025-02-25 31.44 31.44 31.21 31.31 0.1M
2025-02-24 31.70 31.70 31.35 31.35 0.1M
2025-02-21 32.14 32.25 31.77 31.84 0.3M
2025-02-20 31.87 32.04 31.76 31.93 0.1M
2025-02-19 31.69 31.74 31.61 31.65 0.1M
2025-02-18 31.76 31.83 31.66 31.71 0.1M
2025-02-14 31.65 31.65 31.52 31.60 0.1M
2025-02-13 31.09 31.52 31.07 31.48 0.1M
2025-02-12 31.09 31.40 31.02 31.31 0.2M
2025-02-11 31.10 31.27 31.09 31.21 0.3M
2025-02-10 31.25 31.37 31.25 31.34 0.2M
2025-02-07 31.29 31.40 31.00 31.00 0.2M
2025-02-06 31.02 31.12 30.96 31.12 0.3M
2025-02-05 30.91 31.07 30.88 31.01 0.3M
2025-02-04 30.84 31.14 30.84 31.02 0.1M
2025-02-03 30.22 30.65 30.21 30.49 0.8M
2025-01-31 31.06 31.13 30.69 30.77 0.1M
2025-01-30 30.93 31.12 30.76 30.98 0.2M
2025-01-29 30.68 30.76 30.50 30.60 0.4M
2025-01-28 30.31 30.57 30.20 30.56 0.1M
2025-01-27 30.31 30.42 30.20 30.31 0.2M
2025-01-24 31.05 31.13 30.91 31.01 0.1M
2025-01-23 30.83 30.99 30.78 30.99 0.2M
2025-01-22 30.91 30.97 30.82 30.92 0.1M
2025-01-21 30.81 30.91 30.67 30.84 0.2M
2025-01-17 30.42 30.72 30.41 30.58 0.4M
2025-01-16 30.46 30.48 30.31 30.32 0.1M
2025-01-15 30.30 30.39 30.25 30.36 0.2M
2025-01-14 30.03 30.09 29.90 30.04 0.2M
2025-01-13 29.57 29.72 29.51 29.72 0.1M
2025-01-10 30.10 30.10 29.93 30.00 1.0M
2025-01-08 30.52 30.55 30.41 30.52 0.1M
2025-01-07 31.09 31.09 30.66 30.68 0.1M
2025-01-06 31.00 31.18 30.88 30.89 0.2M
2025-01-03 30.67 30.79 30.64 30.78 0.3M
2025-01-02 30.54 30.66 30.43 30.48 0.1M