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
2021-12-31 36.94 37.18 36.80 36.85 0.7M
2021-12-30 36.57 37.06 36.56 36.98 1.3M
2021-12-29 36.65 36.70 36.40 36.55 1.2M
2021-12-28 36.86 36.90 36.71 36.71 1.0M
2021-12-27 36.66 36.91 36.66 36.83 0.6M
2021-12-23 36.59 36.81 36.49 36.72 1.2M
2021-12-22 36.32 36.60 36.25 36.60 1.5M
2021-12-21 36.06 36.40 36.04 36.38 0.9M
2021-12-20 35.76 35.79 35.52 35.70 0.8M
2021-12-17 36.18 36.46 36.12 36.29 1.0M
2021-12-16 36.85 36.95 36.45 36.59 1.0M
2021-12-15 36.42 36.59 36.01 36.56 0.9M
2021-12-14 36.47 36.72 36.47 36.63 0.5M
2021-12-13 37.02 37.06 36.64 36.69 0.7M
2021-12-10 37.34 37.44 37.25 37.36 0.8M
2021-12-09 37.40 37.52 37.28 37.36 0.4M
2021-12-08 37.35 37.63 37.27 37.56 0.5M
2021-12-07 37.15 37.30 37.13 37.30 0.5M
2021-12-06 36.37 36.68 36.20 36.65 0.4M
2021-12-03 36.93 37.00 36.27 36.45 0.7M
2021-12-02 36.98 37.27 36.80 37.00 0.9M
2021-12-01 37.12 37.37 36.56 36.56 2.4M
2021-11-30 36.65 36.86 36.24 36.59 0.5M
2021-11-29 36.81 36.81 36.48 36.62 0.5M
2021-11-26 36.65 36.69 36.23 36.42 0.3M
2021-11-24 37.47 37.65 37.37 37.64 0.8M
2021-11-23 37.82 37.92 37.58 37.72 0.7M
2021-11-22 38.11 38.21 37.78 37.78 0.9M
2021-11-19 38.21 38.34 38.09 38.10 0.3M
2021-11-18 38.22 38.28 37.97 38.16 0.8M
2021-11-17 38.84 38.84 38.49 38.59 0.6M
2021-11-16 38.84 38.89 38.67 38.80 0.3M
2021-11-15 39.00 39.00 38.76 38.79 0.4M
2021-11-12 38.76 38.91 38.70 38.85 0.8M
2021-11-11 38.57 38.84 38.57 38.72 1.3M
2021-11-10 38.39 38.56 38.02 38.13 2.1M
2021-11-09 38.52 38.61 38.26 38.34 0.5M
2021-11-08 38.35 38.47 38.33 38.43 0.3M
2021-11-05 38.26 38.26 37.97 38.12 0.8M
2021-11-04 38.22 38.28 37.96 38.09 1.2M
2021-11-03 37.95 38.22 37.79 38.18 1.0M
2021-11-02 38.06 38.06 37.92 37.99 1.0M
2021-11-01 37.94 38.30 37.93 38.27 0.8M
2021-10-29 38.01 38.05 37.77 37.95 0.3M
2021-10-27 38.49 38.70 38.40 38.40 0.7M
2021-10-26 39.05 39.11 38.67 38.70 0.3M
2021-10-25 38.87 38.96 38.66 38.85 0.9M
2021-10-22 38.83 38.98 38.55 38.66 1.6M
2021-10-21 38.75 38.82 38.65 38.74 1.1M
2021-10-20 39.12 39.12 38.92 38.98 5.2M
2021-10-19 38.79 39.05 38.72 39.01 0.8M
2021-10-18 38.26 38.58 38.26 38.47 1.3M
2021-10-15 38.34 38.64 38.29 38.57 0.7M
2021-10-14 38.17 38.21 37.95 38.10 0.9M
2021-10-13 37.79 38.07 37.70 37.99 0.4M
2021-10-12 37.54 37.64 37.34 37.35 0.4M
2021-10-11 37.87 37.99 37.57 37.57 0.4M
2021-10-08 37.62 37.76 37.55 37.68 0.5M
2021-10-07 37.25 37.71 37.25 37.53 0.6M
2021-10-06 36.26 36.71 36.21 36.69 1.2M
2021-10-05 36.71 37.03 36.70 36.89 1.7M
2021-10-04 37.00 37.02 36.44 36.68 0.5M
2021-10-01 37.30 37.41 36.96 37.29 0.8M
2021-09-30 37.45 37.61 37.27 37.32 0.8M
2021-09-29 37.33 37.43 37.03 37.03 1.1M
2021-09-28 37.73 37.79 37.31 37.41 0.9M
2021-09-27 37.78 38.10 37.67 38.01 0.8M
2021-09-24 37.76 37.86 37.71 37.74 0.4M
2021-09-23 38.28 38.42 38.21 38.37 0.5M
2021-09-22 37.95 38.36 37.93 38.10 0.9M
2021-09-21 37.59 37.70 37.44 37.59 1.3M
2021-09-20 37.45 37.66 36.97 37.32 1.6M
2021-09-17 38.59 38.62 38.31 38.42 0.4M
2021-09-16 38.42 38.59 38.29 38.54 0.2M
2021-09-15 38.84 38.98 38.67 38.96 0.5M
2021-09-14 39.24 39.28 38.94 38.99 0.2M
2021-09-13 39.26 39.41 39.12 39.31 0.3M
2021-09-10 39.59 39.64 39.23 39.26 0.9M
2021-09-09 39.18 39.39 39.14 39.28 0.3M
2021-09-08 39.80 39.80 39.37 39.46 0.5M
2021-09-07 39.93 40.20 39.91 40.05 0.4M
2021-09-03 39.64 39.91 39.63 39.82 0.7M
2021-09-02 39.78 39.83 39.55 39.63 0.5M
2021-09-01 39.51 39.98 39.51 39.78 1.0M
2021-08-31 39.31 39.35 39.20 39.29 0.5M
2021-08-30 38.63 38.73 38.46 38.64 0.3M
2021-08-27 38.35 38.59 38.25 38.55 0.4M
2021-08-26 38.26 38.32 38.11 38.11 0.6M
2021-08-25 38.44 38.57 38.34 38.57 5.9M
2021-08-24 38.22 38.56 38.22 38.48 1.6M
2021-08-23 37.38 37.65 37.29 37.60 0.5M
2021-08-20 36.76 37.07 36.70 37.03 2.0M
2021-08-19 36.93 37.18 36.82 37.04 0.6M
2021-08-18 37.89 38.06 37.67 37.67 0.4M
2021-08-17 37.63 37.82 37.46 37.60 1.1M
2021-08-16 38.45 38.45 38.25 38.43 0.5M
2021-08-13 38.79 38.81 38.58 38.81 0.7M
2021-08-12 39.07 39.07 38.78 38.99 1.3M
2021-08-11 39.51 39.51 39.20 39.39 0.9M
2021-08-10 39.48 39.49 39.26 39.34 0.6M
2021-08-09 39.35 39.47 39.28 39.32 1.5M
2021-08-06 39.40 39.40 39.09 39.20 1.3M
2021-08-05 39.60 39.77 39.57 39.60 0.9M
2021-08-04 39.75 39.95 39.60 39.72 1.0M
2021-08-03 39.24 39.44 39.06 39.44 2.8M
2021-08-02 39.31 39.51 39.25 39.28 0.6M
2021-07-30 38.95 39.23 38.93 39.03 0.8M
2021-07-29 39.52 39.54 39.26 39.41 1.0M
2021-07-28 38.62 39.23 38.54 39.15 1.0M
2021-07-27 38.03 38.17 37.55 38.03 5.8M
2021-07-26 39.03 39.20 38.87 38.97 1.7M
2021-07-23 40.12 40.12 39.73 39.87 2.8M
2021-07-22 40.65 40.67 40.44 40.64 0.4M
2021-07-21 40.06 40.55 39.99 40.55 0.3M
2021-07-20 39.98 40.34 39.84 40.27 0.5M
2021-07-19 40.16 40.21 39.86 40.04 1.8M
2021-07-16 41.29 41.29 40.78 40.86 1.2M
2021-07-15 41.30 41.41 41.10 41.23 1.0M
2021-07-14 41.29 41.31 41.00 41.11 0.8M
2021-07-13 40.94 41.16 40.90 40.90 0.4M
2021-07-12 40.65 40.86 40.59 40.82 0.4M
2021-07-09 40.58 40.83 40.48 40.80 0.7M
2021-07-08 40.06 40.21 39.91 40.09 0.7M
2021-07-07 41.20 41.22 40.79 40.94 1.1M
2021-07-06 41.24 41.24 40.82 40.98 0.7M
2021-07-02 41.66 41.75 41.51 41.74 0.5M
2021-07-01 42.03 42.12 41.62 41.81 1.3M
2021-06-30 41.99 42.16 41.99 42.07 0.8M
2021-06-29 42.03 42.32 41.94 42.32 0.8M
2021-06-28 42.22 42.35 42.18 42.28 0.8M
2021-06-25 42.20 42.26 42.04 42.19 0.4M
2021-06-24 41.70 41.88 41.66 41.86 0.4M
2021-06-23 41.69 41.93 41.66 41.66 2.0M
2021-06-22 41.18 41.43 41.08 41.40 1.2M
2021-06-21 41.42 41.64 41.23 41.64 0.4M
2021-06-18 41.58 41.62 41.36 41.44 0.3M
2021-06-17 41.63 41.84 41.56 41.73 0.5M
2021-06-16 41.94 42.05 41.29 41.46 0.6M
2021-06-15 42.24 42.24 41.96 42.03 0.4M
2021-06-14 42.22 42.35 42.13 42.31 0.3M
2021-06-11 42.25 42.25 42.02 42.17 0.3M
2021-06-10 42.05 42.35 42.04 42.30 1.0M
2021-06-09 42.05 42.15 41.92 41.94 0.6M
2021-06-08 42.21 42.23 41.96 42.05 0.4M
2021-06-07 42.25 42.34 42.03 42.32 8.4M
2021-06-04 42.34 42.48 42.28 42.46 0.4M
2021-06-03 42.07 42.18 41.94 42.02 0.8M
2021-06-02 42.40 42.58 42.32 42.54 1.3M
2021-06-01 42.57 42.61 42.35 42.52 2.6M
2021-05-28 41.37 41.64 41.37 41.58 0.4M
2021-05-27 41.28 41.34 41.15 41.28 1.3M
2021-05-26 41.16 41.30 41.12 41.27 0.5M
2021-05-25 41.08 41.17 40.95 41.00 0.4M
2021-05-24 40.36 40.66 40.32 40.56 0.4M
2021-05-21 40.70 40.70 40.18 40.22 0.8M
2021-05-20 40.50 40.77 40.42 40.73 0.4M
2021-05-19 40.04 40.53 40.00 40.42 1.1M
2021-05-18 40.49 40.73 40.42 40.55 0.7M
2021-05-17 39.69 39.91 39.62 39.89 0.7M
2021-05-14 39.69 40.07 39.61 40.06 1.4M
2021-05-13 39.51 39.64 39.02 39.26 0.7M
2021-05-12 39.91 40.04 39.28 39.33 1.3M
2021-05-11 39.90 40.59 39.66 40.57 1.2M
2021-05-10 41.32 41.32 40.68 40.72 0.6M
2021-05-07 41.36 41.76 41.35 41.58 0.3M
2021-05-06 41.03 41.21 40.87 41.21 0.6M
2021-05-05 40.84 40.97 40.69 40.87 1.5M
2021-05-04 40.82 40.87 40.37 40.69 1.4M
2021-05-03 41.10 41.37 41.01 41.12 2.8M
2021-04-30 41.40 41.46 41.07 41.17 1.3M
2021-04-29 42.10 42.13 41.56 41.88 0.5M
2021-04-28 41.87 42.17 41.78 41.96 0.9M
2021-04-27 41.81 41.86 41.61 41.70 7.9M
2021-04-26 41.56 41.79 41.54 41.74 0.6M
2021-04-23 41.40 41.67 41.38 41.62 1.0M
2021-04-22 41.09 41.23 40.83 40.98 0.4M
2021-04-21 40.66 41.13 40.56 41.11 0.4M
2021-04-20 41.21 41.23 40.73 40.87 1.0M
2021-04-19 41.30 41.38 41.08 41.23 0.6M
2021-04-16 41.41 41.47 41.22 41.37 0.9M
2021-04-15 41.20 41.31 41.11 41.27 0.5M
2021-04-14 41.11 41.16 40.83 40.83 0.8M
2021-04-13 40.65 40.95 40.58 40.70 7.7M
2021-04-12 40.59 40.64 40.47 40.61 1.1M
2021-04-09 40.87 40.87 40.69 40.86 0.5M
2021-04-08 41.28 41.41 41.18 41.26 0.5M
2021-04-07 40.92 41.05 40.74 40.84 0.6M
2021-04-06 41.30 41.68 41.20 41.56 0.8M
2021-04-05 41.37 41.39 41.18 41.32 0.5M
2021-04-01 41.37 41.45 41.12 41.21 0.8M
2021-03-31 40.48 40.76 40.35 40.69 0.6M
2021-03-30 40.35 40.60 40.21 40.54 0.6M
2021-03-29 40.28 40.48 40.14 40.33 0.6M
2021-03-26 40.05 40.67 39.77 40.67 1.2M
2021-03-25 39.47 39.79 39.39 39.66 0.7M
2021-03-24 40.38 40.40 39.57 39.62 1.8M
2021-03-23 40.93 40.97 40.55 40.61 1.3M
2021-03-22 41.28 41.47 41.09 41.38 1.5M
2021-03-19 41.09 41.47 40.94 41.43 0.5M
2021-03-18 41.40 41.46 40.92 40.97 0.5M
2021-03-17 41.16 41.87 41.03 41.72 0.7M
2021-03-16 41.66 41.83 41.54 41.73 0.7M
2021-03-15 41.24 41.57 41.15 41.57 1.0M
2021-03-12 41.57 41.60 41.24 41.54 1.3M
2021-03-11 42.05 42.43 41.85 42.43 1.4M
2021-03-10 41.49 41.60 40.88 41.10 1.0M
2021-03-09 40.89 41.49 40.86 41.28 1.4M
2021-03-08 40.83 40.84 40.22 40.27 13.3M
2021-03-05 41.76 41.76 40.76 41.60 1.5M
2021-03-04 42.05 42.17 40.95 41.20 3.2M
2021-03-03 42.63 42.71 42.02 42.20 2.5M
2021-03-02 42.49 42.52 42.18 42.30 1.3M
2021-03-01 42.47 42.84 42.33 42.75 0.8M
2021-02-26 41.79 41.81 41.21 41.52 0.7M
2021-02-25 43.07 43.16 41.96 42.04 0.6M
2021-02-24 42.66 43.08 42.37 43.08 0.7M
2021-02-23 42.93 43.46 42.33 43.33 0.7M
2021-02-22 43.40 43.65 43.21 43.21 0.8M
2021-02-19 44.64 44.82 44.49 44.63 0.6M
2021-02-18 44.30 44.35 43.90 44.33 0.8M
2021-02-17 45.03 45.10 44.73 45.04 1.1M
2021-02-16 45.25 45.38 44.93 45.05 0.7M
2021-02-12 44.79 45.14 44.68 45.00 0.8M
2021-02-11 44.87 45.12 44.79 44.93 0.9M
2021-02-10 44.77 44.85 44.19 44.43 1.5M
2021-02-09 43.78 44.32 43.76 44.25 0.7M
2021-02-08 43.58 43.84 43.57 43.81 0.7M
2021-02-05 43.57 43.73 43.38 43.71 0.7M
2021-02-04 43.32 43.34 43.01 43.34 1.1M
2021-02-03 43.38 43.45 43.16 43.32 0.7M
2021-02-02 43.08 43.13 42.89 43.04 1.1M
2021-02-01 42.21 42.52 42.00 42.43 0.7M
2021-01-29 41.54 41.65 41.01 41.21 0.9M
2021-01-28 41.89 42.43 41.75 42.32 0.7M
2021-01-27 42.37 42.47 41.96 42.07 1.1M
2021-01-26 43.26 43.30 43.02 43.26 1.3M
2021-01-25 43.77 43.85 43.19 43.60 0.9M
2021-01-22 42.98 43.26 42.83 43.17 1.0M
2021-01-21 43.50 43.56 43.26 43.47 1.4M
2021-01-20 43.26 43.42 43.10 43.33 1.7M
2021-01-19 42.64 42.73 42.38 42.42 1.1M
2021-01-15 41.91 41.94 41.60 41.70 0.7M
2021-01-14 42.43 42.61 42.28 42.35 1.1M
2021-01-13 41.90 42.14 41.68 41.99 0.6M
2021-01-12 41.67 41.89 41.60 41.83 0.8M
2021-01-11 41.54 41.68 41.46 41.53 1.3M
2021-01-08 41.65 42.10 41.47 42.10 1.3M
2021-01-07 40.77 40.89 40.54 40.87 0.9M
2021-01-06 40.57 41.00 40.43 40.53 2.7M
2021-01-05 40.23 40.99 40.23 40.99 0.8M
2021-01-04 40.41 40.53 39.82 40.00 1.1M