WisdomTree International Al Enhanced Value Fund (AIVI)

AIVI
🏛️ アメリカ →
49.29
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 36.24 36.24 36.08 36.12 0.0M
2022-12-29 36.27 36.43 36.24 36.38 0.0M
2022-12-28 36.32 36.32 35.86 35.88 0.0M
2022-12-27 36.15 36.28 36.15 36.26 0.0M
2022-12-23 35.97 36.19 35.95 36.16 0.0M
2022-12-22 36.23 36.23 35.94 36.22 0.0M
2022-12-21 36.31 36.50 36.29 36.40 0.0M
2022-12-20 35.92 36.08 35.92 36.00 0.0M
2022-12-19 36.20 36.20 35.93 35.99 0.0M
2022-12-16 35.92 35.98 35.85 35.97 0.0M
2022-12-15 36.29 36.29 36.20 36.24 0.0M
2022-12-14 37.12 37.17 36.85 37.03 0.0M
2022-12-13 37.36 37.39 36.97 37.01 0.0M
2022-12-12 36.41 36.41 36.20 36.38 0.0M
2022-12-09 36.55 36.70 36.50 36.50 0.0M
2022-12-08 36.29 36.40 36.27 36.33 0.0M
2022-12-07 36.26 36.35 36.18 36.21 0.0M
2022-12-06 36.39 36.39 36.09 36.22 0.0M
2022-12-05 36.51 36.51 36.20 36.26 0.0M
2022-12-02 36.63 36.86 36.63 36.84 0.0M
2022-12-01 36.91 36.91 36.74 36.87 0.0M
2022-11-30 36.03 36.67 36.03 36.62 0.0M
2022-11-29 36.23 36.23 36.08 36.16 0.0M
2022-11-28 36.24 36.24 35.96 35.96 0.0M
2022-11-25 36.38 36.60 36.38 36.56 0.0M
2022-11-23 36.09 36.21 35.99 36.17 0.0M
2022-11-22 35.63 35.77 35.63 35.77 0.0M
2022-11-21 35.19 35.24 35.07 35.24 0.0M
2022-11-18 35.47 35.57 35.47 35.53 0.0M
2022-11-17 35.11 35.48 35.11 35.46 0.0M
2022-11-16 35.63 35.65 35.61 35.65 0.0M
2022-11-15 35.94 36.03 35.41 35.67 0.0M
2022-11-14 35.60 35.75 35.49 35.51 0.0M
2022-11-11 35.38 35.80 35.38 35.76 0.0M
2022-11-10 34.40 34.90 34.30 34.90 0.0M
2022-11-09 33.31 33.48 33.11 33.16 0.0M
2022-11-08 33.27 33.64 33.27 33.49 0.0M
2022-11-07 33.09 33.17 33.04 33.09 0.0M
2022-11-04 32.53 32.92 32.53 32.92 0.0M
2022-11-03 31.57 31.71 31.57 31.69 0.0M
2022-11-02 32.34 32.66 31.91 31.96 0.0M
2022-11-01 32.50 32.50 32.38 32.40 0.0M
2022-10-31 32.07 32.18 32.07 32.15 0.0M
2022-10-28 32.28 32.51 32.28 32.51 0.0M
2022-10-27 32.38 32.50 32.23 32.23 0.0M
2022-10-26 32.25 32.49 32.25 32.37 0.0M
2022-10-25 31.80 32.04 31.80 32.01 0.0M
2022-10-24 31.37 31.51 31.37 31.47 0.0M
2022-10-21 30.74 31.55 30.74 31.52 0.0M
2022-10-20 31.20 31.48 30.97 31.06 0.0M
2022-10-19 31.08 31.16 30.90 31.04 0.0M
2022-10-18 31.46 31.46 31.18 31.36 0.0M
2022-10-17 31.15 31.21 31.10 31.11 0.0M
2022-10-14 30.90 30.90 30.38 30.38 0.0M
2022-10-13 30.05 30.91 30.05 30.86 0.0M
2022-10-12 30.09 30.22 30.09 30.11 0.0M
2022-10-11 30.47 30.78 30.35 30.41 0.0M
2022-10-10 30.89 30.89 30.64 30.78 0.0M
2022-10-07 31.04 31.04 30.77 30.87 0.0M
2022-10-06 31.48 31.54 31.28 31.28 0.0M
2022-10-05 31.57 31.89 31.52 31.89 0.0M
2022-10-04 31.90 32.28 31.90 32.28 0.0M
2022-10-03 30.80 31.20 30.80 31.15 0.0M
2022-09-30 30.74 30.75 30.47 30.47 0.0M
2022-09-29 30.39 30.51 30.21 30.51 0.0M
2022-09-28 30.16 30.96 30.06 30.90 0.0M
2022-09-27 30.73 30.76 30.12 30.27 0.0M
2022-09-26 30.80 30.86 30.50 30.62 0.0M
2022-09-23 31.93 31.93 31.46 31.60 0.0M
2022-09-22 32.87 32.87 32.69 32.77 0.0M
2022-09-21 33.17 33.17 32.81 32.81 0.0M
2022-09-20 33.35 33.35 33.07 33.23 0.0M
2022-09-19 33.37 33.84 33.37 33.84 0.0M
2022-09-16 33.76 33.87 33.73 33.87 0.0M
2022-09-15 34.03 34.06 33.92 33.94 0.0M
2022-09-14 34.06 34.13 33.92 34.04 0.0M
2022-09-13 34.66 34.66 34.09 34.10 0.0M
2022-09-12 35.38 35.38 35.23 35.23 0.0M
2022-09-09 34.55 34.77 34.55 34.77 0.0M
2022-09-08 33.83 33.97 33.70 33.97 0.0M
2022-09-07 33.50 34.01 33.50 34.01 0.0M
2022-09-06 33.79 33.98 33.76 33.76 0.0M
2022-09-02 34.34 34.57 33.87 33.87 0.0M
2022-09-01 33.90 33.98 33.73 33.98 0.0M
2022-08-31 34.62 34.63 34.42 34.42 0.0M
2022-08-30 34.83 34.83 34.62 34.68 0.0M
2022-08-29 34.75 34.98 34.75 34.87 0.1M
2022-08-26 35.71 35.71 34.83 34.83 0.0M
2022-08-25 35.45 35.64 35.41 35.64 0.0M
2022-08-24 35.25 35.30 35.24 35.30 0.0M
2022-08-23 35.36 35.46 35.30 35.38 0.0M
2022-08-22 35.51 35.51 35.24 35.31 0.0M
2022-08-19 36.08 36.17 35.93 35.95 0.0M
2022-08-18 36.51 36.57 36.39 36.42 0.0M
2022-08-17 36.56 36.76 36.56 36.66 0.0M
2022-08-16 36.96 37.09 36.96 37.09 0.0M
2022-08-15 36.87 36.92 36.87 36.92 0.0M
2022-08-12 37.11 37.23 37.11 37.23 0.0M
2022-08-11 37.32 37.32 37.05 37.05 0.0M
2022-08-10 36.97 37.12 36.97 37.05 0.0M
2022-08-09 36.25 36.37 36.16 36.20 0.0M
2022-08-08 36.51 36.59 36.33 36.33 0.0M
2022-08-05 36.09 36.31 36.09 36.31 0.0M
2022-08-04 36.26 36.47 36.26 36.40 0.0M
2022-08-03 36.12 36.28 36.12 36.28 0.0M
2022-08-02 36.28 36.29 35.95 35.95 0.0M
2022-08-01 36.55 36.55 36.50 36.51 0.0M
2022-07-29 36.17 36.55 36.17 36.55 0.0M
2022-07-28 35.84 36.09 35.69 36.06 0.0M
2022-07-27 35.47 35.99 35.42 35.96 0.0M
2022-07-26 35.40 35.40 35.20 35.22 0.0M
2022-07-25 35.66 35.66 35.52 35.64 0.0M
2022-07-22 35.48 35.62 35.22 35.31 0.0M
2022-07-21 35.19 35.37 35.04 35.37 0.0M
2022-07-20 35.39 35.39 35.05 35.12 0.0M
2022-07-19 35.09 35.45 35.09 35.39 0.0M
2022-07-18 34.83 34.90 34.55 34.55 0.0M
2022-07-15 34.01 34.35 34.01 34.30 0.0M
2022-07-14 33.82 33.87 33.41 33.84 0.0M
2022-07-13 34.30 34.59 34.25 34.54 0.0M
2022-07-12 34.46 34.83 34.46 34.65 0.0M
2022-07-11 34.51 34.69 34.51 34.52 0.0M
2022-07-08 34.94 35.24 34.94 35.16 0.0M
2022-07-07 34.86 34.94 34.86 34.93 0.0M
2022-07-06 34.43 34.56 34.40 34.54 0.0M
2022-07-05 34.34 34.62 34.34 34.62 0.0M
2022-07-01 35.20 35.67 35.09 35.64 0.0M
2022-06-30 35.16 35.64 35.00 35.56 0.0M
2022-06-29 36.24 36.24 35.80 35.80 0.0M
2022-06-28 36.32 36.56 36.02 36.02 0.0M
2022-06-27 36.09 36.30 36.06 36.13 0.1M
2022-06-24 35.94 36.12 35.94 36.12 0.0M
2022-06-23 36.13 36.18 35.88 36.18 0.0M
2022-06-22 36.30 36.56 36.30 36.42 0.0M
2022-06-21 36.82 36.82 36.69 36.69 0.0M
2022-06-17 36.38 36.47 36.11 36.19 0.0M
2022-06-16 36.38 36.64 36.29 36.44 0.0M
2022-06-15 37.10 37.34 36.64 37.21 0.0M
2022-06-14 36.80 36.80 36.20 36.41 0.0M
2022-06-13 36.96 37.19 36.84 36.84 0.0M
2022-06-10 37.94 37.95 37.72 37.86 0.0M
2022-06-09 39.19 39.25 38.74 38.74 0.0M
2022-06-08 39.55 39.55 39.33 39.35 0.0M
2022-06-07 39.53 39.85 39.52 39.85 0.0M
2022-06-06 40.01 40.01 39.60 39.71 0.0M
2022-06-03 39.58 39.64 39.43 39.50 0.0M
2022-06-02 39.55 39.97 39.46 39.97 0.0M
2022-06-01 39.80 39.80 39.25 39.40 0.0M
2022-05-31 39.64 39.77 39.63 39.68 0.0M
2022-05-27 39.92 39.95 39.83 39.93 0.0M
2022-05-26 39.65 39.79 39.65 39.79 0.0M
2022-05-25 39.24 39.58 39.24 39.49 0.0M
2022-05-24 39.25 39.44 39.17 39.43 0.0M
2022-05-23 39.23 39.57 39.23 39.44 0.0M
2022-05-20 39.05 39.05 38.55 38.90 0.0M
2022-05-19 38.57 38.82 38.57 38.70 0.0M
2022-05-18 38.75 38.78 38.28 38.28 0.0M
2022-05-17 38.83 39.01 38.83 39.01 0.0M
2022-05-16 38.13 38.47 38.10 38.33 0.0M
2022-05-13 37.94 38.20 37.94 38.20 0.0M
2022-05-12 37.28 37.52 37.17 37.31 0.0M
2022-05-11 38.01 38.08 37.48 37.48 0.0M
2022-05-10 37.92 37.92 37.44 37.69 0.0M
2022-05-09 37.62 37.71 37.29 37.37 0.0M
2022-05-06 38.14 38.32 37.98 38.19 0.0M
2022-05-05 38.28 38.37 38.07 38.32 0.0M
2022-05-04 38.80 39.59 38.76 39.51 0.0M
2022-05-03 38.78 38.95 38.73 38.88 0.0M
2022-05-02 38.40 38.40 38.06 38.38 0.0M
2022-04-29 38.95 39.00 38.55 38.55 0.0M
2022-04-28 38.63 38.98 38.46 38.92 0.0M
2022-04-27 38.33 38.56 38.25 38.37 0.0M
2022-04-26 38.62 38.63 38.15 38.17 0.0M
2022-04-25 38.68 39.04 38.57 39.00 0.0M
2022-04-22 39.62 39.62 39.24 39.27 0.0M
2022-04-21 40.41 40.41 39.74 39.74 0.0M
2022-04-20 40.04 40.14 40.02 40.06 0.0M
2022-04-19 39.47 39.65 39.47 39.62 0.0M
2022-04-18 39.59 39.71 39.49 39.53 0.0M
2022-04-14 39.87 39.89 39.77 39.78 0.0M
2022-04-13 39.47 39.80 39.47 39.80 0.0M
2022-04-12 39.64 39.69 39.33 39.41 0.0M
2022-04-11 39.81 39.89 39.58 39.59 0.0M
2022-04-08 39.78 40.06 39.78 39.96 0.0M
2022-04-07 39.66 39.83 39.49 39.73 0.0M
2022-04-06 39.63 39.76 39.51 39.71 0.0M
2022-04-05 39.99 40.08 39.87 39.97 0.0M
2022-04-04 40.44 40.44 40.38 40.42 0.0M
2022-04-01 40.37 40.49 40.24 40.49 0.0M
2022-03-31 40.42 40.46 40.11 40.11 0.0M
2022-03-30 40.92 40.92 40.69 40.69 0.0M
2022-03-29 41.06 41.06 40.68 40.91 0.0M
2022-03-28 40.12 40.25 40.04 40.25 0.0M
2022-03-25 40.28 40.37 40.28 40.37 0.0M
2022-03-24 40.16 40.36 40.16 40.35 0.0M
2022-03-23 40.30 40.38 40.15 40.15 0.0M
2022-03-22 40.66 40.72 40.58 40.71 0.0M
2022-03-21 40.51 40.51 40.22 40.30 0.0M
2022-03-18 40.10 40.51 40.07 40.51 0.0M
2022-03-17 39.94 40.44 39.94 40.32 0.0M
2022-03-16 39.85 40.16 39.68 40.16 0.0M
2022-03-15 38.94 39.21 38.94 39.16 0.0M
2022-03-14 39.01 39.34 38.90 38.97 0.1M
2022-03-11 38.96 38.96 38.40 38.43 0.0M
2022-03-10 38.57 38.90 38.57 38.67 0.0M
2022-03-09 38.62 39.17 38.59 38.86 0.0M
2022-03-08 37.40 38.04 37.11 37.47 0.0M
2022-03-07 37.66 37.69 36.70 36.97 0.0M
2022-03-04 38.75 38.75 37.90 38.14 0.0M
2022-03-03 39.52 39.52 38.93 39.02 0.0M
2022-03-02 39.42 39.83 39.42 39.72 0.0M
2022-03-01 40.23 40.23 39.38 39.59 0.1M
2022-02-28 40.35 40.80 40.34 40.48 0.0M
2022-02-25 40.85 41.38 40.84 41.38 0.0M
2022-02-24 40.46 40.46 39.67 40.36 0.0M
2022-02-23 42.12 42.12 41.46 41.46 0.0M
2022-02-22 41.84 41.99 41.65 41.69 0.0M
2022-02-18 42.46 42.63 42.40 42.45 0.0M
2022-02-17 42.86 42.87 42.69 42.69 0.0M
2022-02-16 43.00 43.33 42.98 43.24 0.0M
2022-02-15 42.82 43.00 42.82 42.96 0.0M
2022-02-14 42.30 42.35 42.09 42.25 0.0M
2022-02-11 43.03 43.16 42.50 42.62 0.0M
2022-02-10 43.15 43.48 42.96 43.07 0.0M
2022-02-09 43.30 43.43 43.27 43.39 0.0M
2022-02-08 42.80 43.00 42.77 42.98 0.1M
2022-02-07 42.49 42.71 42.49 42.58 0.0M
2022-02-04 42.26 42.66 42.24 42.51 0.0M
2022-02-03 42.66 42.73 42.55 42.55 0.0M
2022-02-02 42.49 42.61 42.46 42.60 0.0M
2022-02-01 42.30 42.36 42.02 42.35 0.0M
2022-01-31 41.65 42.21 41.65 42.13 0.0M
2022-01-28 41.52 41.65 41.30 41.65 0.0M
2022-01-27 42.20 42.20 41.56 41.67 0.0M
2022-01-26 41.43 42.38 41.43 41.84 0.0M
2022-01-25 41.33 42.18 41.33 42.04 0.0M
2022-01-24 41.72 41.83 41.07 41.83 0.0M
2022-01-21 42.42 42.48 42.16 42.18 0.0M
2022-01-20 42.71 43.03 42.40 42.40 0.0M
2022-01-19 42.88 43.04 42.76 42.78 0.0M
2022-01-18 42.95 43.11 42.84 42.92 0.0M