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
2023-12-29 21.83 21.96 21.76 21.92 0.1M
2023-12-28 21.96 21.96 21.73 21.88 0.1M
2023-12-27 21.90 21.92 21.82 21.91 0.1M
2023-12-26 21.84 21.86 21.76 21.86 0.1M
2023-12-22 21.80 21.88 21.68 21.86 0.2M
2023-12-21 21.98 21.98 21.86 21.97 0.1M
2023-12-20 21.92 21.99 21.81 21.98 0.1M
2023-12-19 21.92 21.97 21.80 21.92 0.1M
2023-12-18 21.93 21.95 21.79 21.93 0.1M
2023-12-15 21.99 22.01 21.77 21.95 0.1M
2023-12-14 22.15 22.15 21.92 21.99 0.4M
2023-12-13 22.01 22.13 21.94 21.98 0.1M
2023-12-12 22.03 22.08 21.93 21.95 0.0M
2023-12-11 21.96 22.03 21.89 21.98 0.1M
2023-12-08 21.89 21.95 21.82 21.95 0.0M
2023-12-07 21.86 21.96 21.85 21.88 0.0M
2023-12-06 22.39 22.44 22.34 22.42 0.1M
2023-12-05 22.40 22.40 22.32 22.36 0.0M
2023-12-04 22.39 22.40 22.32 22.39 0.5M
2023-12-01 22.37 22.39 22.27 22.32 0.1M
2023-11-30 22.33 22.37 22.12 22.37 0.1M
2023-11-29 22.39 22.40 22.27 22.29 0.0M
2023-11-28 22.35 22.43 22.28 22.31 0.1M
2023-11-27 22.36 22.59 22.34 22.46 0.1M
2023-11-24 22.38 22.41 22.24 22.27 0.1M
2023-11-22 22.30 22.48 22.30 22.42 0.0M
2023-11-21 22.41 22.41 22.30 22.38 0.1M
2023-11-20 22.30 22.37 22.30 22.34 0.0M
2023-11-17 22.27 22.28 22.15 22.28 0.0M
2023-11-16 22.31 22.31 22.18 22.27 0.1M
2023-11-15 22.24 22.32 22.06 22.28 0.0M
2023-11-14 22.27 22.30 22.21 22.28 0.1M
2023-11-13 22.20 22.29 22.18 22.27 0.0M
2023-11-10 22.26 22.42 22.21 22.29 0.0M
2023-11-09 22.20 22.35 22.18 22.20 0.1M
2023-11-08 22.20 22.26 22.09 22.26 0.1M
2023-11-07 22.15 22.22 22.14 22.20 0.0M
2023-11-06 22.20 22.23 22.08 22.20 0.5M
2023-11-03 22.30 22.40 22.03 22.15 0.2M
2023-11-02 22.14 22.20 22.05 22.15 0.2M
2023-11-01 22.07 22.12 22.02 22.10 0.2M
2023-10-31 22.08 22.10 22.02 22.09 0.1M
2023-10-30 22.10 22.12 22.02 22.09 0.0M
2023-10-27 22.09 22.14 21.95 22.02 0.3M
2023-10-26 22.08 22.17 22.02 22.09 0.0M
2023-10-25 22.11 22.17 22.06 22.13 0.0M
2023-10-24 22.13 22.21 22.01 22.15 0.1M
2023-10-23 22.09 22.11 21.99 22.07 0.2M
2023-10-20 22.09 22.17 22.05 22.11 0.1M
2023-10-19 22.16 22.18 22.10 22.14 0.0M
2023-10-18 22.27 22.27 22.15 22.18 0.0M
2023-10-17 22.18 22.27 22.15 22.25 0.2M
2023-10-16 22.18 22.21 22.12 22.16 0.0M
2023-10-13 22.17 22.22 22.11 22.12 0.0M
2023-10-12 22.19 22.22 22.12 22.16 0.0M
2023-10-11 22.21 22.22 22.09 22.12 0.0M
2023-10-10 22.12 22.17 22.06 22.15 0.1M
2023-10-09 22.09 22.19 22.05 22.06 0.0M
2023-10-06 22.14 22.21 22.04 22.14 0.1M
2023-10-05 22.13 22.14 22.04 22.11 0.0M
2023-10-04 22.12 22.16 22.06 22.11 0.0M
2023-10-03 22.13 22.19 22.08 22.12 0.0M
2023-10-02 22.17 22.23 22.14 22.18 0.3M
2023-09-29 22.17 22.32 22.12 22.16 0.0M
2023-09-28 22.18 22.29 22.16 22.21 0.0M
2023-09-27 22.19 22.27 22.15 22.21 0.0M
2023-09-26 22.20 22.23 22.15 22.18 0.0M
2023-09-25 22.23 22.26 22.16 22.21 0.1M
2023-09-22 22.32 22.48 22.27 22.27 0.0M
2023-09-21 22.42 22.42 22.23 22.33 0.1M
2023-09-20 22.30 22.40 22.26 22.31 0.0M
2023-09-19 22.29 22.34 22.25 22.31 0.0M
2023-09-18 22.28 22.32 22.24 22.29 0.0M
2023-09-15 22.32 22.36 22.23 22.29 0.1M
2023-09-14 22.25 22.32 22.23 22.30 0.0M
2023-09-13 22.27 22.37 22.19 22.23 0.0M
2023-09-12 22.28 22.34 22.15 22.29 0.0M
2023-09-11 22.25 22.27 22.15 22.25 0.0M
2023-09-08 22.20 22.32 22.12 22.23 0.0M
2023-09-07 22.21 22.22 22.13 22.22 0.1M
2023-09-06 22.19 22.39 22.10 22.19 0.0M
2023-09-05 22.22 22.23 22.04 22.22 0.0M
2023-09-01 22.17 22.24 22.12 22.23 0.0M
2023-08-31 22.20 22.22 22.12 22.21 0.0M
2023-08-30 22.22 22.25 22.11 22.13 0.0M
2023-08-29 22.23 22.31 22.11 22.19 0.0M
2023-08-28 22.16 22.24 22.11 22.20 0.0M
2023-08-25 22.17 22.32 22.11 22.17 0.0M
2023-08-24 22.21 22.26 22.15 22.26 0.0M
2023-08-23 22.16 22.31 22.16 22.19 0.0M
2023-08-22 22.21 22.27 22.16 22.19 0.0M
2023-08-21 22.19 22.19 22.11 22.16 0.2M
2023-08-18 22.17 22.25 22.13 22.13 0.0M
2023-08-17 22.15 22.24 22.11 22.17 0.1M
2023-08-16 22.13 22.21 22.13 22.16 0.0M
2023-08-15 22.23 22.26 22.13 22.18 0.0M
2023-08-14 22.17 22.23 22.16 22.20 0.0M
2023-08-11 22.14 22.29 22.11 22.16 0.1M
2023-08-10 22.18 22.24 21.81 22.20 0.2M
2023-08-09 44.22 44.34 44.17 44.28 0.0M
2023-08-08 44.25 44.25 44.05 44.17 0.0M
2023-08-07 44.24 44.27 43.98 44.22 0.0M
2023-08-04 44.18 44.35 44.13 44.19 0.0M
2023-08-03 44.20 44.47 43.97 44.26 0.1M
2023-08-02 44.28 44.34 44.02 44.22 0.0M
2023-08-01 44.35 44.38 44.29 44.34 0.0M
2023-07-31 44.38 44.54 44.27 44.36 0.0M
2023-07-28 44.42 44.55 44.29 44.35 0.0M
2023-07-27 44.32 44.38 44.24 44.32 0.1M
2023-07-26 44.30 44.33 44.20 44.32 0.0M
2023-07-25 44.28 44.31 44.24 44.30 0.0M
2023-07-24 44.38 44.47 44.25 44.38 0.0M
2023-07-21 44.31 44.36 44.26 44.35 0.1M
2023-07-20 44.30 44.39 44.18 44.30 0.0M
2023-07-19 44.18 44.28 44.16 44.25 0.2M
2023-07-18 44.26 44.34 44.17 44.26 0.0M
2023-07-17 44.19 44.35 44.10 44.21 0.1M
2023-07-14 44.30 44.30 44.17 44.23 0.0M
2023-07-13 44.25 44.32 44.18 44.19 0.0M
2023-07-12 44.25 44.29 44.13 44.24 0.0M
2023-07-11 44.19 44.29 44.19 44.29 0.0M
2023-07-10 44.18 44.24 44.17 44.19 0.0M
2023-07-07 44.28 44.35 44.12 44.29 0.0M
2023-07-06 44.09 44.37 44.09 44.24 0.0M
2023-07-05 44.17 44.29 44.17 44.21 0.0M
2023-07-03 44.19 44.30 44.19 44.28 0.0M
2023-06-30 44.14 44.33 44.14 44.24 0.0M
2023-06-29 44.13 44.23 44.00 44.19 0.1M
2023-06-28 44.00 44.10 44.00 44.09 0.0M
2023-06-27 44.04 44.13 44.03 44.13 0.0M
2023-06-26 44.11 44.11 43.98 44.05 0.0M
2023-06-23 44.15 44.22 44.13 44.16 0.0M
2023-06-22 44.02 44.23 44.02 44.12 0.0M
2023-06-21 44.14 44.15 43.92 44.13 0.1M
2023-06-20 44.07 44.13 44.07 44.07 0.0M
2023-06-16 44.12 44.16 44.11 44.16 0.0M
2023-06-15 43.90 44.15 43.90 44.07 0.0M
2023-06-14 44.13 44.20 43.98 44.07 0.0M
2023-06-13 43.77 44.04 43.77 43.98 0.0M
2023-06-12 43.90 43.99 43.85 43.95 0.0M
2023-06-09 43.76 43.96 43.73 43.85 0.0M
2023-06-08 43.88 43.89 43.83 43.86 0.0M
2023-06-07 43.93 43.93 43.82 43.82 0.0M
2023-06-06 43.73 43.92 43.73 43.79 0.0M
2023-06-05 43.82 43.86 43.71 43.77 0.0M
2023-06-02 43.58 43.92 43.57 43.85 0.0M
2023-06-01 43.63 43.71 43.62 43.70 0.0M
2023-05-31 43.39 43.74 43.39 43.68 0.0M
2023-05-30 43.64 43.75 43.56 43.62 0.0M
2023-05-26 43.48 43.67 43.48 43.64 0.0M
2023-05-25 43.60 43.64 43.41 43.64 0.0M
2023-05-24 43.54 43.58 43.39 43.58 0.0M
2023-05-23 43.64 43.70 43.52 43.69 0.0M
2023-05-22 43.62 43.73 43.50 43.71 0.0M
2023-05-19 43.42 43.62 43.40 43.62 0.2M
2023-05-18 43.58 43.64 43.50 43.62 0.0M
2023-05-17 43.59 43.61 43.38 43.56 0.1M
2023-05-16 43.36 43.52 43.36 43.50 0.0M
2023-05-15 43.64 43.64 43.36 43.52 0.0M
2023-05-12 43.51 43.55 43.35 43.55 0.0M
2023-05-11 43.25 43.48 43.25 43.41 0.0M
2023-05-10 43.40 43.51 43.38 43.42 0.0M
2023-05-09 43.35 43.55 43.35 43.50 0.0M
2023-05-08 43.41 43.52 43.33 43.45 0.0M
2023-05-05 43.51 43.53 43.25 43.53 0.0M
2023-05-04 43.42 43.56 43.24 43.43 0.0M
2023-05-03 43.46 43.64 43.21 43.40 0.0M
2023-05-02 43.65 43.78 43.34 43.54 0.0M
2023-05-01 43.58 43.63 43.44 43.60 0.1M
2023-04-28 43.39 43.58 43.28 43.53 0.0M
2023-04-27 43.39 43.64 43.39 43.57 0.1M
2023-04-26 43.19 43.69 43.19 43.45 0.1M
2023-04-25 43.51 43.60 43.41 43.41 0.0M
2023-04-24 43.54 43.89 43.51 43.60 0.2M
2023-04-21 43.64 43.68 43.52 43.62 0.0M
2023-04-20 43.62 43.77 43.61 43.66 0.0M
2023-04-19 43.58 43.75 43.58 43.66 0.1M
2023-04-18 43.85 43.85 43.52 43.64 0.0M
2023-04-17 43.69 43.72 43.55 43.66 0.0M
2023-04-14 43.62 43.67 43.47 43.63 0.1M
2023-04-13 43.54 43.59 43.44 43.55 0.0M
2023-04-12 43.44 43.64 43.42 43.51 0.0M
2023-04-11 43.52 43.69 43.48 43.64 0.0M
2023-04-10 43.43 43.62 43.41 43.62 0.0M
2023-04-06 43.67 43.67 43.44 43.47 0.0M
2023-04-05 43.48 43.62 43.42 43.53 0.0M
2023-04-04 43.99 43.99 43.44 43.45 0.0M
2023-04-03 43.76 43.76 43.45 43.59 0.0M
2023-03-31 43.60 43.60 43.50 43.53 0.1M
2023-03-30 43.55 43.58 43.34 43.55 0.0M
2023-03-29 43.50 43.63 43.29 43.52 0.1M
2023-03-28 43.39 43.49 43.26 43.37 0.0M
2023-03-27 43.44 43.48 43.24 43.43 0.0M
2023-03-24 43.30 43.50 43.26 43.37 0.0M
2023-03-23 43.50 43.66 43.35 43.35 0.1M
2023-03-22 43.60 43.85 43.40 43.55 0.1M
2023-03-21 43.30 43.70 43.30 43.54 0.0M
2023-03-20 43.33 43.57 43.19 43.39 0.1M
2023-03-17 43.40 43.55 43.18 43.29 0.0M
2023-03-16 43.23 43.71 43.19 43.52 0.0M
2023-03-15 43.25 43.72 43.07 43.39 0.1M
2023-03-14 43.58 43.89 43.37 43.89 0.0M
2023-03-13 43.39 43.47 42.99 43.33 0.0M
2023-03-10 43.65 43.71 43.55 43.55 0.0M
2023-03-09 43.88 43.95 43.81 43.81 0.0M
2023-03-08 43.88 43.95 43.88 43.91 0.0M
2023-03-07 43.91 43.95 43.83 43.94 0.1M
2023-03-06 43.90 43.96 43.81 43.91 0.0M
2023-03-03 43.84 43.99 43.84 43.86 0.3M
2023-03-02 43.84 43.92 43.77 43.87 0.0M
2023-03-01 43.90 43.92 43.74 43.89 0.1M
2023-02-28 43.90 43.90 43.73 43.83 0.1M
2023-02-27 43.87 43.95 43.82 43.85 0.0M
2023-02-24 43.83 43.91 43.81 43.86 0.0M
2023-02-23 43.81 43.89 43.78 43.79 0.1M
2023-02-22 43.84 44.12 43.71 44.12 0.1M
2023-02-21 43.97 43.99 43.87 43.94 0.1M
2023-02-17 43.90 44.00 43.87 43.87 0.1M
2023-02-16 43.94 43.99 43.85 43.98 0.0M
2023-02-15 43.93 43.99 43.83 43.98 0.1M
2023-02-14 43.96 43.99 43.87 43.98 0.1M
2023-02-13 43.91 43.97 43.86 43.94 0.0M
2023-02-10 43.91 43.93 43.79 43.87 0.1M
2023-02-09 43.91 43.95 43.81 43.90 0.0M
2023-02-08 43.84 43.93 43.79 43.88 0.1M
2023-02-07 43.89 43.97 43.71 43.84 0.1M
2023-02-06 43.77 43.92 43.72 43.89 0.1M
2023-02-03 43.92 43.94 43.73 43.86 0.1M
2023-02-02 43.79 43.79 43.71 43.74 0.0M
2023-02-01 43.75 43.87 43.64 43.87 0.1M
2023-01-31 43.70 43.76 43.66 43.72 0.1M
2023-01-30 43.79 43.83 43.68 43.70 0.2M
2023-01-27 43.77 43.84 43.71 43.72 0.0M
2023-01-26 43.72 43.84 43.65 43.79 0.0M
2023-01-25 43.65 43.83 43.62 43.68 0.1M
2023-01-24 43.74 43.93 43.73 43.79 0.1M
2023-01-23 43.74 43.80 43.54 43.73 0.1M
2023-01-20 43.75 43.77 43.57 43.77 0.0M
2023-01-19 43.55 43.77 43.52 43.65 0.1M
2023-01-18 43.80 43.81 43.63 43.68 0.1M
2023-01-17 43.74 43.75 43.60 43.68 0.1M
2023-01-13 43.65 44.09 43.62 44.09 0.1M
2023-01-12 43.69 43.77 43.60 43.77 0.1M
2023-01-11 43.59 43.65 43.59 43.61 0.0M
2023-01-10 43.60 43.65 43.49 43.61 0.0M
2023-01-09 43.58 43.66 43.41 43.57 0.1M
2023-01-06 43.69 43.69 43.39 43.51 0.1M
2023-01-05 43.51 43.55 43.43 43.54 0.2M
2023-01-04 43.46 43.66 43.44 43.48 0.0M
2023-01-03 43.16 43.45 43.16 43.37 0.2M