WisdomTree Enhanced Commodity UCITS ETF EUR HgdAcc (WTEH)

WTEH
🏛️ ドイツ →
13.08
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
2021-12-30 11.96 11.97 11.87 11.93 0.0M
2021-12-29 11.97 11.97 11.81 11.81 0.0M
2021-12-28 11.95 12.02 11.82 11.93 0.0M
2021-12-27 11.76 11.96 11.71 11.96 0.0M
2021-12-23 11.79 11.80 11.58 11.77 0.0M
2021-12-22 11.68 11.77 11.54 11.77 0.0M
2021-12-21 11.46 11.60 11.45 11.60 0.0M
2021-12-20 11.43 11.44 11.37 11.39 0.0M
2021-12-17 11.59 11.63 11.56 11.61 0.0M
2021-12-16 11.60 11.66 11.50 11.65 0.0M
2021-12-15 11.51 11.52 11.35 11.47 0.0M
2021-12-14 11.60 11.60 11.39 11.53 0.0M
2021-12-13 11.70 11.70 11.64 11.67 0.0M
2021-12-10 11.59 11.67 11.48 11.61 0.0M
2021-12-09 11.63 11.63 11.43 11.61 0.0M
2021-12-08 11.60 11.68 11.49 11.67 0.0M
2021-12-07 11.59 11.68 11.54 11.68 0.0M
2021-12-06 11.43 11.47 11.40 11.43 0.0M
2021-12-03 11.51 11.57 11.47 11.52 0.0M
2021-12-02 11.42 11.49 11.24 11.48 0.0M
2021-12-01 11.55 11.60 11.35 11.50 0.0M
2021-11-30 11.65 11.65 11.41 11.46 0.0M
2021-11-29 11.88 12.00 11.81 11.81 0.0M
2021-11-26 12.01 12.04 11.79 11.79 0.0M
2021-11-25 12.30 12.31 12.15 12.28 0.0M
2021-11-24 12.29 12.32 12.11 12.29 0.0M
2021-11-23 12.11 12.21 12.08 12.15 0.0M
2021-11-22 12.10 12.14 12.01 12.14 0.0M
2021-11-19 12.22 12.22 11.95 12.09 0.0M
2021-11-18 12.11 12.17 11.98 12.13 0.0M
2021-11-17 12.12 12.21 12.08 12.20 0.0M
2021-11-16 12.20 12.25 12.13 12.21 0.0M
2021-11-15 12.14 12.14 12.04 12.04 0.0M
2021-11-12 12.12 12.16 12.03 12.15 0.0M
2021-11-11 11.99 12.16 11.99 12.16 0.0M
2021-11-10 12.11 12.13 11.91 12.07 0.0M
2021-11-09 12.02 12.07 11.91 11.98 0.0M
2021-11-08 11.93 12.08 11.93 12.04 0.0M
2021-11-05 11.93 12.01 11.80 12.01 0.0M
2021-11-04 11.99 12.14 11.88 11.99 0.0M
2021-11-03 12.09 12.11 11.93 12.00 0.0M
2021-11-02 12.11 12.11 12.07 12.10 0.0M
2021-11-01 12.04 12.12 12.04 12.11 0.0M
2021-10-29 12.12 12.13 12.00 12.04 0.0M
2021-10-28 12.09 12.13 11.94 12.13 0.0M
2021-10-27 12.17 12.17 12.03 12.14 0.0M
2021-10-26 12.25 12.25 12.09 12.22 0.0M
2021-10-25 12.20 12.24 12.10 12.24 0.0M
2021-10-22 12.10 12.18 12.10 12.11 0.0M
2021-10-21 12.20 12.22 11.96 12.09 0.0M
2021-10-20 12.06 12.21 12.04 12.21 0.0M
2021-10-19 12.18 12.23 12.07 12.14 0.0M
2021-10-18 12.23 12.26 12.19 12.20 0.0M
2021-10-15 12.18 12.26 12.10 12.22 0.0M
2021-10-14 12.13 12.19 12.12 12.15 0.0M
2021-10-13 11.96 12.01 11.84 11.98 0.0M
2021-10-12 11.97 12.03 11.85 11.99 0.0M
2021-10-11 11.92 12.07 11.87 12.03 0.0M
2021-10-08 11.98 12.02 11.82 12.02 0.0M
2021-10-07 11.80 11.86 11.61 11.86 0.0M
2021-10-06 11.95 11.96 11.69 11.70 0.0M
2021-10-05 11.86 11.93 11.71 11.93 0.0M
2021-10-04 11.71 11.91 11.71 11.89 0.0M
2021-10-01 11.51 11.70 11.50 11.68 0.0M
2021-09-30 11.60 11.66 11.46 11.61 0.0M
2021-09-29 11.58 11.67 11.45 11.45 0.0M
2021-09-28 11.76 11.79 11.67 11.71 0.0M
2021-09-27 11.63 11.73 11.62 11.71 0.0M
2021-09-24 11.52 11.54 11.35 11.54 0.0M
2021-09-23 11.38 11.47 11.36 11.47 0.0M
2021-09-22 11.32 11.39 11.32 11.37 0.0M
2021-09-21 11.23 11.29 11.17 11.17 0.0M
2021-09-20 11.30 11.30 11.22 11.27 0.0M
2021-09-17 11.45 11.49 11.32 11.32 0.0M
2021-09-16 11.53 11.54 11.35 11.43 0.0M
2021-09-15 11.43 11.63 11.41 11.62 0.0M
2021-09-14 11.45 11.50 11.31 11.46 0.0M
2021-09-13 11.44 11.50 11.32 11.48 0.0M
2021-09-10 11.40 11.45 11.29 11.44 0.0M
2021-09-09 11.41 11.43 11.26 11.41 0.0M
2021-09-08 11.37 11.44 11.36 11.39 0.0M
2021-09-07 11.39 11.44 11.35 11.35 0.0M
2021-09-06 11.43 11.47 11.43 11.46 0.0M
2021-09-03 11.38 11.49 11.33 11.47 0.0M
2021-09-02 11.37 11.45 11.26 11.45 0.0M
2021-09-01 11.41 11.41 11.20 11.35 0.0M
2021-08-31 11.43 11.44 11.20 11.37 0.0M
2021-08-30 11.41 11.42 11.35 11.38 0.0M
2021-08-27 11.31 11.38 11.19 11.38 0.0M
2021-08-26 11.27 11.30 11.13 11.27 0.0M
2021-08-25 11.14 11.28 11.14 11.26 0.0M
2021-08-24 11.10 11.23 11.06 11.17 0.0M
2021-08-23 10.81 11.08 10.81 11.08 0.0M
2021-08-20 11.00 11.00 10.84 10.94 0.0M
2021-08-19 11.03 11.03 10.83 10.96 0.0M
2021-08-18 11.21 11.23 11.04 11.16 0.0M
2021-08-17 11.29 11.30 11.12 11.26 0.0M
2021-08-16 11.25 11.32 11.25 11.30 0.0M
2021-08-13 11.31 11.38 11.19 11.37 0.0M
2021-08-12 11.30 11.34 11.14 11.24 0.0M
2021-08-11 11.26 11.26 11.19 11.23 0.0M
2021-08-10 11.13 11.23 11.01 11.23 0.0M
2021-08-09 11.17 11.17 11.04 11.06 0.0M
2021-08-06 11.32 11.36 11.20 11.26 0.0M
2021-08-05 11.25 11.32 11.23 11.32 0.0M
2021-08-04 11.35 11.37 11.15 11.30 0.0M
2021-08-03 11.35 11.38 11.20 11.30 0.0M
2021-08-02 11.43 11.45 11.39 11.39 0.0M
2021-07-30 11.53 11.54 11.38 11.43 0.0M
2021-07-29 11.49 11.54 11.43 11.54 0.0M
2021-07-28 11.38 11.42 11.26 11.40 0.0M
2021-07-27 11.40 11.45 11.40 11.41 0.0M
2021-07-26 11.30 11.40 11.27 11.40 0.0M
2021-07-23 11.34 11.37 11.20 11.32 0.0M
2021-07-22 11.23 11.27 11.20 11.24 0.0M
2021-07-21 11.09 11.23 11.09 11.23 0.0M
2021-07-20 11.07 11.12 11.05 11.11 0.0M
2021-07-19 11.24 11.24 11.03 11.03 0.0M
2021-07-16 11.23 11.30 11.23 11.28 0.0M
2021-07-15 11.25 11.26 11.09 11.26 0.0M
2021-07-14 11.26 11.32 11.13 11.29 0.0M
2021-07-13 11.21 11.23 11.12 11.23 0.0M
2021-07-12 11.10 11.15 11.06 11.15 0.0M
2021-07-09 11.05 11.13 11.04 11.13 0.0M
2021-07-08 11.01 11.01 10.95 10.96 0.0M
2021-07-07 11.14 11.19 10.95 10.99 0.0M
2021-07-06 11.40 11.41 11.02 11.06 0.0M
2021-07-05 11.33 11.34 11.31 11.31 0.0M
2021-07-02 11.29 11.33 11.15 11.28 0.0M
2021-07-01 11.34 11.43 11.26 11.31 0.0M
2021-06-30 11.11 11.13 10.97 11.07 0.0M
2021-06-29 11.09 11.14 11.05 11.13 0.0M
2021-06-28 11.07 11.10 11.04 11.10 0.0M
2021-06-25 11.06 11.10 10.96 11.03 0.0M
2021-06-24 11.01 11.01 10.84 10.99 0.0M
2021-06-23 11.00 11.08 10.91 11.04 0.0M
2021-06-22 10.97 11.01 10.94 11.01 0.0M
2021-06-21 10.83 10.95 10.82 10.94 0.0M
2021-06-18 10.81 10.89 10.81 10.89 0.0M
2021-06-17 11.08 11.08 10.95 10.96 0.0M
2021-06-16 11.21 11.25 11.18 11.24 0.0M
2021-06-15 11.26 11.26 11.19 11.21 0.0M
2021-06-14 11.33 11.34 11.24 11.33 0.0M
2021-06-11 11.47 11.47 11.33 11.39 0.0M
2021-06-10 11.38 11.44 11.36 11.41 0.0M
2021-06-09 11.39 11.41 11.34 11.36 0.0M
2021-06-08 11.34 11.41 11.34 11.40 0.0M
2021-06-07 11.35 11.40 11.35 11.36 0.0M
2021-06-04 11.22 11.30 11.22 11.30 0.0M
2021-06-03 11.35 11.35 11.07 11.07 0.0M
2021-06-02 11.29 11.33 11.28 11.30 0.0M
2021-06-01 11.24 11.37 11.24 11.30 0.0M
2021-05-31 11.13 11.15 11.06 11.13 0.0M
2021-05-28 11.11 11.15 11.06 11.15 0.0M
2021-05-27 10.96 11.07 10.93 11.07 0.0M
2021-05-26 10.99 10.99 10.84 10.96 0.0M
2021-05-25 10.97 11.01 10.93 10.96 0.0M
2021-05-21 10.86 10.92 10.85 10.90 0.0M
2021-05-20 10.98 10.98 10.87 10.93 0.0M
2021-05-19 11.01 11.03 10.85 10.87 0.0M
2021-05-18 11.20 11.24 11.15 11.24 0.0M
2021-05-17 11.05 11.12 11.01 11.12 0.0M
2021-05-14 11.00 11.08 10.92 11.02 0.0M
2021-05-13 11.17 11.17 10.95 11.07 0.0M
2021-05-12 11.30 11.31 11.12 11.29 0.0M
2021-05-11 11.14 11.26 11.11 11.22 0.0M
2021-05-10 11.26 11.28 11.16 11.16 0.0M
2021-05-07 11.20 11.24 11.05 11.18 0.0M
2021-05-06 11.11 11.13 10.95 10.96 0.0M
2021-05-05 10.98 11.04 10.88 11.02 0.0M
2021-05-04 10.89 10.99 10.85 10.96 0.0M
2021-05-03 10.82 10.90 10.76 10.89 0.0M
2021-04-30 10.79 10.79 10.65 10.74 0.0M
2021-04-29 10.80 10.86 10.71 10.79 0.0M
2021-04-28 10.71 10.80 10.69 10.80 0.0M
2021-04-27 10.81 10.86 10.71 10.81 0.0M
2021-04-26 10.64 10.69 10.58 10.69 0.0M
2021-04-23 10.62 10.63 10.47 10.60 0.0M
2021-04-22 10.53 10.58 10.40 10.58 0.0M
2021-04-21 10.51 10.53 10.38 10.53 0.0M
2021-04-20 10.50 10.55 10.46 10.46 0.0M
2021-04-19 10.45 10.49 10.42 10.44 0.0M
2021-04-16 10.45 10.48 10.39 10.44 0.0M
2021-04-15 10.37 10.43 10.27 10.38 0.0M
2021-04-14 10.26 10.31 10.19 10.19 0.0M
2021-04-13 10.15 10.23 10.04 10.20 0.0M
2021-04-12 10.14 10.20 10.13 10.15 0.0M
2021-04-09 10.18 10.21 10.13 10.21 0.0M
2021-04-08 10.17 10.21 10.13 10.19 0.0M
2021-04-07 10.15 10.16 10.08 10.12 0.0M
2021-04-06 10.12 10.22 10.12 10.21 0.0M
2021-04-01 10.12 10.15 9.99 10.06 0.0M
2021-03-31 9.98 9.99 9.84 9.85 0.0M
2021-03-30 10.06 10.06 9.97 9.97 0.0M
2021-03-29 10.06 10.11 10.03 10.03 0.0M
2021-03-26 10.07 10.12 9.96 10.06 0.0M
2021-03-25 10.08 10.09 9.95 9.95 0.0M
2021-03-24 10.05 10.16 9.98 10.12 0.0M
2021-03-23 10.14 10.40 9.96 10.00 0.0M
2021-03-22 10.14 10.19 10.12 10.12 0.0M
2021-03-19 10.10 10.13 10.04 10.05 0.0M
2021-03-18 10.31 10.34 10.06 10.09 0.0M
2021-03-17 10.38 10.38 10.22 10.28 0.0M
2021-03-16 10.35 10.35 10.23 10.30 0.0M
2021-03-15 10.38 10.40 10.30 10.30 0.0M
2021-03-12 10.35 10.37 10.29 10.29 0.0M
2021-03-11 10.35 10.39 10.24 10.30 0.0M
2021-03-10 10.25 10.31 10.16 10.22 0.0M
2021-03-09 10.24 10.33 10.20 10.27 0.0M
2021-03-08 10.35 10.35 10.24 10.28 0.0M
2021-03-05 10.21 10.30 10.18 10.27 0.0M
2021-03-04 10.16 10.28 10.04 10.16 0.0M
2021-03-03 10.22 10.24 10.02 10.17 0.0M
2021-03-02 10.10 10.21 10.10 10.11 0.0M
2021-03-01 10.25 10.29 10.16 10.23 0.0M
2021-02-26 10.35 10.35 10.10 10.10 0.0M
2021-02-25 10.47 10.55 10.40 10.40 0.0M
2021-02-24 10.37 10.46 10.36 10.46 0.0M
2021-02-23 10.40 10.40 10.25 10.36 0.0M
2021-02-22 10.22 10.69 10.20 10.69 0.0M
2021-02-19 10.16 10.26 10.07 10.07 0.0M
2021-02-18 10.19 10.22 10.03 10.19 0.0M
2021-02-17 10.15 10.18 10.00 10.00 0.0M
2021-02-16 10.15 10.15 9.97 10.02 0.0M
2021-02-15 10.11 10.11 9.96 9.96 0.0M
2021-02-12 9.99 10.04 9.95 10.04 0.0M
2021-02-11 9.99 10.05 9.90 10.03 0.0M
2021-02-10 10.03 10.05 9.98 10.00 0.0M
2021-02-09 10.04 10.06 9.90 9.90 0.0M
2021-02-08 9.91 10.01 9.90 9.97 0.0M
2021-02-05 9.87 9.90 9.87 9.88 0.0M
2021-02-04 9.82 9.82 9.63 9.76 0.0M
2021-02-03 9.74 9.80 9.64 9.79 0.0M
2021-02-02 9.68 9.79 9.68 9.76 0.0M
2021-02-01 9.67 9.76 9.67 9.70 0.0M
2021-01-29 9.66 9.73 9.59 9.69 0.0M
2021-01-28 9.67 9.76 9.56 9.67 0.0M
2021-01-27 9.70 9.75 9.59 9.70 0.0M
2021-01-26 9.64 9.73 9.64 9.70 0.0M
2021-01-25 9.66 9.68 9.62 9.64 0.0M
2021-01-22 9.74 9.74 9.56 9.66 0.0M
2021-01-21 9.72 9.79 9.65 9.77 0.0M
2021-01-20 9.70 9.75 9.67 9.74 0.0M
2021-01-19 9.74 9.78 9.70 9.70 0.0M
2021-01-18 9.72 9.76 9.71 9.71 0.0M
2021-01-15 9.79 9.83 9.72 9.72 0.0M
2021-01-14 9.77 9.81 9.62 9.81 0.0M
2021-01-13 9.67 9.81 9.65 9.65 0.0M
2021-01-12 9.58 9.74 9.57 9.59 0.0M
2021-01-11 9.67 9.68 9.49 9.61 0.0M
2021-01-08 9.73 9.74 9.55 9.70 0.0M
2021-01-07 9.76 9.78 9.63 9.75 0.0M
2021-01-06 9.77 9.87 9.75 9.76 0.0M
2021-01-05 9.60 9.79 9.60 9.79 0.0M
2021-01-04 9.32 9.73 9.32 9.61 0.0M