WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)

AGZD
🏛️ アメリカ →
22.45
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
2022-12-30 43.30 43.57 43.30 43.46 0.1M
2022-12-29 43.28 43.59 43.25 43.46 0.2M
2022-12-28 43.55 43.56 43.32 43.41 0.1M
2022-12-27 43.47 43.55 43.24 43.41 0.1M
2022-12-23 43.54 43.54 43.37 43.46 0.1M
2022-12-22 43.74 43.74 43.52 43.69 0.3M
2022-12-21 43.55 43.71 43.53 43.63 0.1M
2022-12-20 43.50 43.61 43.45 43.52 0.1M
2022-12-19 43.60 43.65 43.53 43.62 1.1M
2022-12-16 43.75 43.90 43.51 43.74 0.1M
2022-12-15 43.72 43.75 43.51 43.69 0.1M
2022-12-14 43.74 43.74 43.50 43.69 0.1M
2022-12-13 43.53 44.17 43.53 43.62 0.2M
2022-12-12 43.77 43.81 43.52 43.71 0.3M
2022-12-09 43.60 43.70 43.50 43.69 0.0M
2022-12-08 43.85 43.85 43.44 43.59 0.1M
2022-12-07 43.53 43.65 43.40 43.55 0.1M
2022-12-06 46.16 46.27 46.04 46.09 0.2M
2022-12-05 45.97 46.18 45.97 46.14 0.2M
2022-12-02 45.87 46.19 45.87 46.05 0.2M
2022-12-01 45.91 46.22 45.91 45.98 0.3M
2022-11-30 46.03 46.10 45.94 46.01 0.1M
2022-11-29 46.07 46.07 45.99 46.02 0.0M
2022-11-28 46.13 46.13 45.97 46.09 0.1M
2022-11-25 46.03 46.25 45.99 46.09 0.0M
2022-11-23 45.99 46.24 45.93 46.07 0.1M
2022-11-22 45.96 46.12 45.92 46.06 0.1M
2022-11-21 46.01 46.14 45.97 46.05 0.1M
2022-11-18 46.14 46.36 45.89 46.13 0.1M
2022-11-17 45.85 46.13 45.82 46.01 0.1M
2022-11-16 45.78 45.90 45.78 45.89 0.0M
2022-11-15 45.76 45.89 45.75 45.78 0.1M
2022-11-14 45.85 45.85 45.66 45.77 0.0M
2022-11-11 45.70 45.70 45.42 45.67 0.1M
2022-11-10 45.65 45.71 45.56 45.68 0.1M
2022-11-09 45.65 45.69 45.58 45.67 0.0M
2022-11-08 45.60 45.86 45.60 45.66 0.3M
2022-11-07 45.70 45.82 45.59 45.75 0.1M
2022-11-04 45.68 45.68 45.56 45.63 0.3M
2022-11-03 45.89 45.89 45.52 45.75 0.0M
2022-11-02 45.76 45.76 45.52 45.58 0.1M
2022-11-01 45.46 45.69 45.39 45.61 0.1M
2022-10-31 45.52 45.61 45.44 45.49 0.1M
2022-10-28 45.43 45.56 45.39 45.50 0.1M
2022-10-27 45.37 45.52 45.36 45.41 0.0M
2022-10-26 45.39 45.41 45.29 45.32 0.0M
2022-10-25 45.31 45.45 45.18 45.26 0.1M
2022-10-24 45.43 45.55 45.34 45.35 0.1M
2022-10-21 45.37 45.50 45.37 45.46 0.1M
2022-10-20 45.52 45.59 45.52 45.55 0.0M
2022-10-19 45.54 45.59 45.47 45.55 0.0M
2022-10-18 45.50 45.54 45.40 45.46 0.0M
2022-10-17 45.67 45.67 45.50 45.52 0.0M
2022-10-14 45.65 45.65 45.43 45.52 0.0M
2022-10-13 45.56 45.64 45.30 45.45 0.3M
2022-10-12 45.57 45.64 45.27 45.45 0.2M
2022-10-11 45.58 45.67 45.58 45.60 0.0M
2022-10-10 45.69 45.74 45.51 45.59 0.1M
2022-10-07 45.71 45.77 45.49 45.70 0.0M
2022-10-06 45.80 45.81 45.62 45.70 0.1M
2022-10-05 45.58 45.73 45.34 45.66 0.1M
2022-10-04 45.63 45.63 45.45 45.54 0.0M
2022-10-03 45.48 45.61 45.44 45.45 0.2M
2022-09-30 45.59 45.60 45.56 45.58 0.0M
2022-09-29 45.68 45.68 45.43 45.54 0.0M
2022-09-28 45.64 45.76 45.48 45.50 0.0M
2022-09-27 45.63 45.81 45.47 45.68 0.1M
2022-09-26 45.71 45.78 45.61 45.63 0.0M
2022-09-23 45.93 45.99 45.81 45.89 0.4M
2022-09-22 46.05 46.07 45.91 45.99 0.1M
2022-09-21 45.85 46.05 45.79 45.92 0.1M
2022-09-20 45.85 45.90 45.79 45.90 0.0M
2022-09-19 45.99 45.99 45.80 45.87 0.0M
2022-09-16 45.89 45.95 45.85 45.85 0.1M
2022-09-15 45.91 45.96 45.87 45.94 0.0M
2022-09-14 45.94 45.97 45.84 45.86 0.0M
2022-09-13 45.85 45.89 45.77 45.84 0.0M
2022-09-12 45.77 45.94 45.77 45.88 0.0M
2022-09-09 45.83 45.85 45.76 45.82 0.0M
2022-09-08 45.83 45.87 45.76 45.82 0.0M
2022-09-07 45.77 45.89 45.70 45.80 0.0M
2022-09-06 45.88 45.91 45.77 45.80 0.1M
2022-09-02 45.83 45.89 45.65 45.76 0.0M
2022-09-01 45.84 45.95 45.74 45.92 0.0M
2022-08-31 45.75 46.00 45.75 45.86 0.0M
2022-08-30 45.92 46.01 45.83 45.89 0.1M
2022-08-29 45.88 45.96 45.87 45.89 0.0M
2022-08-26 46.02 46.04 45.92 45.95 0.0M
2022-08-25 45.95 46.00 45.75 45.75 0.0M
2022-08-24 46.04 46.05 45.86 46.00 0.0M
2022-08-23 45.99 46.08 45.95 46.02 0.0M
2022-08-22 46.06 46.09 45.89 45.97 0.0M
2022-08-19 46.12 46.12 46.01 46.04 0.0M
2022-08-18 46.17 46.17 46.03 46.07 0.0M
2022-08-17 46.15 46.16 46.02 46.15 0.0M
2022-08-16 46.11 46.16 46.10 46.10 0.0M
2022-08-15 46.05 46.13 46.04 46.09 0.0M
2022-08-12 46.05 46.13 46.04 46.06 0.0M
2022-08-11 45.94 46.11 45.94 46.09 0.0M
2022-08-10 45.96 46.05 45.86 45.86 0.2M
2022-08-09 45.98 46.03 45.87 46.02 0.0M
2022-08-08 46.07 46.07 45.90 45.92 0.1M
2022-08-05 45.95 46.08 45.88 46.06 0.2M
2022-08-04 46.11 46.11 45.83 45.93 0.2M
2022-08-03 45.89 46.00 45.85 45.93 0.0M
2022-08-02 45.87 45.99 45.73 45.94 0.1M
2022-08-01 45.69 45.82 45.69 45.81 0.1M
2022-07-29 45.97 45.97 45.78 45.82 0.5M
2022-07-28 45.77 45.95 45.68 45.74 0.1M
2022-07-27 45.71 45.83 45.71 45.80 0.0M
2022-07-26 45.73 45.82 45.61 45.74 0.0M
2022-07-25 45.77 45.81 45.64 45.78 0.1M
2022-07-22 45.81 45.81 45.72 45.78 0.0M
2022-07-21 45.76 45.93 45.76 45.85 0.0M
2022-07-20 45.82 46.07 45.82 45.88 0.1M
2022-07-19 46.00 46.05 45.88 45.98 0.1M
2022-07-18 45.92 45.97 45.76 45.85 0.1M
2022-07-15 45.81 45.87 45.78 45.83 0.0M
2022-07-14 45.79 45.85 45.67 45.84 0.0M
2022-07-13 45.76 45.86 45.67 45.81 0.1M
2022-07-12 45.80 45.84 45.52 45.52 0.0M
2022-07-11 45.90 45.97 45.76 45.90 0.0M
2022-07-08 45.70 45.78 45.65 45.76 0.1M
2022-07-07 45.68 45.97 45.51 45.97 0.1M
2022-07-06 45.50 45.61 45.46 45.51 0.0M
2022-07-05 45.54 45.60 45.41 45.46 0.1M
2022-07-01 45.58 45.73 45.47 45.68 0.1M
2022-06-30 45.60 45.67 45.48 45.59 0.0M
2022-06-29 45.84 45.98 45.57 45.67 0.0M
2022-06-28 45.75 45.79 45.62 45.74 0.0M
2022-06-27 45.75 45.86 45.40 45.62 0.1M
2022-06-24 45.70 45.92 45.50 45.64 0.1M
2022-06-23 45.68 45.97 45.50 45.80 0.1M
2022-06-22 46.01 46.01 45.70 45.94 0.1M
2022-06-21 46.08 46.17 45.91 46.03 0.3M
2022-06-17 46.09 46.13 45.91 45.92 0.1M
2022-06-16 45.97 46.10 45.88 46.01 0.0M
2022-06-15 46.04 46.22 45.87 45.94 0.0M
2022-06-14 46.20 46.29 45.82 45.82 0.3M
2022-06-13 45.99 46.11 45.82 46.00 0.1M
2022-06-10 46.08 46.09 45.99 46.04 0.1M
2022-06-09 46.16 46.18 46.05 46.08 0.0M
2022-06-08 46.08 46.18 46.08 46.12 0.1M
2022-06-07 46.12 46.19 46.08 46.08 0.1M
2022-06-06 46.15 46.26 46.08 46.17 0.0M
2022-06-03 46.28 46.28 46.08 46.15 0.0M
2022-06-02 46.09 46.16 46.07 46.13 0.0M
2022-06-01 46.12 46.18 45.94 46.04 0.0M
2022-05-31 46.13 46.13 45.96 46.04 0.1M
2022-05-27 45.98 46.20 45.97 46.10 0.1M
2022-05-26 45.85 45.96 45.85 45.91 0.0M
2022-05-25 45.74 45.97 45.71 45.86 0.0M
2022-05-24 45.85 45.91 45.79 45.84 0.0M
2022-05-23 45.87 45.99 45.68 45.94 0.1M
2022-05-20 45.96 45.96 45.74 45.82 0.1M
2022-05-19 45.84 45.97 45.72 45.85 0.1M
2022-05-18 45.95 46.07 45.84 45.89 0.0M
2022-05-17 45.99 46.10 45.78 46.10 0.0M
2022-05-16 45.93 46.11 45.82 45.95 0.1M
2022-05-13 45.82 45.95 45.76 45.94 0.1M
2022-05-12 45.88 45.94 45.76 45.84 0.1M
2022-05-11 45.92 46.15 45.85 45.85 0.0M
2022-05-10 45.98 46.17 45.89 46.00 0.1M
2022-05-09 46.08 46.08 45.83 45.98 0.2M
2022-05-06 46.11 46.20 46.00 46.05 0.1M
2022-05-05 46.00 46.07 45.78 45.99 0.0M
2022-05-04 46.07 46.17 45.71 46.08 0.0M
2022-05-03 45.95 46.13 45.94 45.96 0.1M
2022-05-02 45.98 46.06 45.91 45.91 0.2M
2022-04-29 46.13 46.18 45.96 46.07 0.0M
2022-04-28 46.07 46.24 46.02 46.12 0.1M
2022-04-27 45.95 46.09 45.91 46.00 0.0M
2022-04-26 46.04 46.30 45.88 45.99 0.0M
2022-04-25 46.10 46.16 45.94 45.94 0.1M
2022-04-22 46.35 46.35 46.10 46.15 0.1M
2022-04-21 46.35 46.35 46.12 46.17 0.1M
2022-04-20 46.20 46.28 46.13 46.18 0.0M
2022-04-19 46.25 46.25 46.15 46.22 0.0M
2022-04-18 46.30 46.40 46.23 46.25 0.0M
2022-04-14 46.24 46.62 46.20 46.30 0.1M
2022-04-13 46.15 46.41 46.15 46.28 0.2M
2022-04-12 46.53 46.63 46.28 46.38 0.1M
2022-04-11 46.54 46.60 46.35 46.48 0.2M
2022-04-08 46.55 46.59 46.46 46.50 0.1M
2022-04-07 46.49 46.55 46.43 46.47 0.4M
2022-04-06 46.37 46.75 46.37 46.71 0.2M
2022-04-05 46.59 46.66 46.53 46.65 0.0M
2022-04-04 46.57 46.65 46.53 46.57 0.2M
2022-04-01 46.57 46.63 46.46 46.58 0.2M
2022-03-31 46.58 46.67 46.36 46.44 0.0M
2022-03-30 46.49 46.67 46.39 46.52 0.2M
2022-03-29 46.30 46.55 46.30 46.48 0.0M
2022-03-28 46.30 46.63 46.29 46.49 0.0M
2022-03-25 46.42 46.46 46.24 46.45 0.1M
2022-03-24 46.43 46.46 46.13 46.26 0.0M
2022-03-23 46.35 46.39 46.21 46.28 0.0M
2022-03-22 46.38 46.47 46.27 46.40 0.2M
2022-03-21 46.34 46.41 46.25 46.31 0.0M
2022-03-18 46.34 46.44 46.30 46.36 0.0M
2022-03-17 46.18 46.51 46.18 46.40 0.0M
2022-03-16 46.09 46.20 46.09 46.18 0.0M
2022-03-15 46.05 46.22 46.05 46.09 0.0M
2022-03-14 46.05 46.26 46.05 46.15 0.1M
2022-03-11 46.13 46.30 46.09 46.10 0.0M
2022-03-10 46.32 46.32 45.97 46.13 0.1M
2022-03-09 46.06 46.18 45.89 46.06 0.0M
2022-03-08 46.17 46.17 45.89 46.05 0.0M
2022-03-07 46.04 46.23 45.86 45.99 0.0M
2022-03-04 46.19 46.19 46.06 46.10 0.0M
2022-03-03 46.38 46.38 46.12 46.18 0.0M
2022-03-02 46.28 46.29 46.11 46.19 0.1M
2022-03-01 46.22 46.22 46.09 46.12 0.0M
2022-02-28 46.22 46.37 46.17 46.17 0.0M
2022-02-25 46.36 46.44 46.19 46.29 0.1M
2022-02-24 46.13 46.25 46.01 46.19 0.0M
2022-02-23 46.25 46.29 46.23 46.28 0.0M
2022-02-22 46.23 46.29 46.22 46.24 0.0M
2022-02-18 46.33 46.33 46.21 46.28 0.0M
2022-02-17 46.43 46.59 46.33 46.44 0.1M
2022-02-16 46.43 46.54 46.40 46.40 0.0M
2022-02-15 46.49 46.67 46.45 46.45 0.1M
2022-02-14 46.48 46.54 46.46 46.52 0.0M
2022-02-11 46.48 46.54 46.41 46.45 0.6M
2022-02-10 46.52 46.54 46.49 46.54 0.0M
2022-02-09 46.48 46.54 46.47 46.50 0.0M
2022-02-08 46.55 46.61 46.47 46.56 0.0M
2022-02-07 46.62 46.72 46.48 46.51 0.1M
2022-02-04 46.69 46.69 46.53 46.64 0.1M
2022-02-03 46.53 46.59 46.50 46.58 0.0M
2022-02-02 46.40 46.63 46.40 46.52 0.0M
2022-02-01 46.50 46.57 46.45 46.55 0.1M
2022-01-31 46.44 46.62 46.44 46.58 0.1M
2022-01-28 46.66 46.66 46.47 46.51 0.0M
2022-01-27 46.63 46.63 46.49 46.52 0.1M
2022-01-26 46.50 46.63 46.50 46.56 0.0M
2022-01-25 46.47 46.55 46.45 46.52 0.1M
2022-01-24 46.38 46.62 46.38 46.56 0.1M
2022-01-21 46.53 46.59 46.46 46.51 0.1M
2022-01-20 46.61 46.64 46.55 46.55 0.0M
2022-01-19 46.58 46.68 46.56 46.57 0.0M
2022-01-18 46.73 46.73 46.54 46.60 0.2M
2022-01-14 46.65 46.70 46.62 46.69 0.0M
2022-01-13 46.65 46.69 46.61 46.61 0.0M
2022-01-12 46.64 46.70 46.61 46.69 0.1M
2022-01-11 46.80 46.80 46.65 46.65 0.1M
2022-01-10 46.70 46.74 46.65 46.66 0.0M
2022-01-07 46.86 46.86 46.71 46.71 0.1M
2022-01-06 46.79 46.81 46.69 46.79 0.1M
2022-01-05 46.88 46.88 46.67 46.76 0.0M
2022-01-04 46.85 46.85 46.70 46.72 0.0M
2022-01-03 46.62 46.81 46.62 46.77 0.1M