WisdomTree Managed Futures Strategy Fund (WTMF)

WTMF
🏛️ アメリカ →
37.60
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 35.17 35.48 35.14 35.44 0.1M
2021-12-30 35.22 35.35 35.13 35.13 0.1M
2021-12-29 35.26 35.39 35.19 35.39 0.0M
2021-12-28 35.55 35.55 35.22 35.22 0.0M
2021-12-27 35.84 35.84 35.28 35.28 0.1M
2021-12-23 35.13 35.44 35.13 35.42 0.1M
2021-12-22 35.13 35.39 35.13 35.20 0.0M
2021-12-21 35.25 35.29 35.07 35.11 0.0M
2021-12-20 35.29 35.29 34.99 34.99 0.0M
2021-12-17 34.95 35.24 34.95 35.14 0.0M
2021-12-16 35.25 35.33 35.03 35.03 0.1M
2021-12-15 35.03 35.25 34.91 35.05 0.0M
2021-12-14 35.02 35.20 34.95 35.00 0.0M
2021-12-13 35.07 35.28 35.07 35.21 0.0M
2021-12-10 35.11 35.37 35.10 35.20 0.1M
2021-12-09 35.40 35.40 35.14 35.30 0.1M
2021-12-08 35.40 35.49 35.40 35.40 0.0M
2021-12-07 35.59 35.89 35.31 35.41 0.1M
2021-12-06 35.12 35.32 34.91 35.28 0.0M
2021-12-03 35.17 35.17 34.32 34.82 0.1M
2021-12-02 34.70 35.25 34.70 35.19 0.0M
2021-12-01 35.33 35.34 34.62 34.62 0.0M
2021-11-30 35.55 35.63 34.87 34.97 0.0M
2021-11-29 35.69 35.77 35.60 35.68 0.0M
2021-11-26 36.10 36.10 35.28 35.46 0.1M
2021-11-24 36.24 36.52 36.24 36.44 0.0M
2021-11-23 36.41 36.60 36.27 36.60 0.0M
2021-11-22 36.45 36.51 36.35 36.35 0.0M
2021-11-19 36.44 36.46 36.35 36.37 0.0M
2021-11-18 36.33 36.52 36.23 36.36 0.0M
2021-11-17 36.36 36.54 36.36 36.46 0.1M
2021-11-16 36.35 36.66 36.35 36.42 0.0M
2021-11-15 36.67 36.70 36.57 36.62 0.1M
2021-11-12 36.95 36.95 36.65 36.89 0.1M
2021-11-11 36.41 36.64 36.41 36.63 0.0M
2021-11-10 36.50 36.65 36.28 36.29 0.0M
2021-11-09 36.51 36.70 36.35 36.51 0.1M
2021-11-08 36.41 36.65 36.41 36.64 0.0M
2021-11-05 36.53 36.96 36.32 36.34 0.0M
2021-11-04 36.50 36.50 36.18 36.26 0.0M
2021-11-03 36.29 36.56 36.25 36.45 0.1M
2021-11-02 36.50 36.58 36.46 36.46 0.0M
2021-11-01 36.56 36.56 36.28 36.46 0.0M
2021-10-29 36.25 36.37 35.97 36.28 0.0M
2021-10-27 36.48 36.48 36.06 36.06 0.0M
2021-10-26 36.19 36.45 36.10 36.13 0.0M
2021-10-25 36.04 36.43 36.04 36.43 0.0M
2021-10-22 36.31 36.33 36.13 36.32 0.0M
2021-10-21 36.26 36.27 35.93 36.19 0.0M
2021-10-20 36.29 36.49 36.26 36.26 0.0M
2021-10-19 36.20 36.38 36.02 36.05 0.1M
2021-10-18 36.31 36.48 36.00 36.35 0.0M
2021-10-15 36.42 36.61 36.11 36.36 0.0M
2021-10-14 36.25 37.52 35.96 36.19 0.1M
2021-10-13 35.96 35.99 35.61 35.96 0.0M
2021-10-12 35.72 35.88 35.66 35.67 0.0M
2021-10-11 35.65 36.11 35.59 35.65 0.0M
2021-10-08 37.72 37.72 35.63 35.80 0.1M
2021-10-07 40.89 41.08 40.83 40.97 0.0M
2021-10-06 40.69 40.80 40.56 40.70 0.0M
2021-10-05 40.77 41.09 40.77 41.09 0.0M
2021-10-04 41.11 41.11 40.45 40.45 0.0M
2021-10-01 40.98 41.53 40.93 41.53 0.0M
2021-09-30 41.12 41.70 40.85 40.99 0.0M
2021-09-29 40.97 41.16 40.94 40.96 0.0M
2021-09-28 41.33 41.33 41.05 41.07 0.0M
2021-09-27 41.32 41.53 41.32 41.46 0.0M
2021-09-24 41.24 41.38 41.20 41.31 0.0M
2021-09-23 41.37 41.52 41.24 41.43 0.0M
2021-09-22 41.15 41.23 41.14 41.19 0.0M
2021-09-21 41.03 41.07 40.85 40.94 0.0M
2021-09-20 41.00 41.14 40.88 40.97 0.0M
2021-09-17 41.49 41.53 41.18 41.18 0.0M
2021-09-16 41.34 41.55 41.34 41.47 0.0M
2021-09-15 41.40 41.64 41.40 41.57 0.0M
2021-09-14 41.65 41.65 41.21 41.31 0.0M
2021-09-13 41.58 41.58 41.38 41.42 0.0M
2021-09-10 41.63 41.63 41.33 41.33 0.0M
2021-09-09 41.51 41.70 41.51 41.70 0.0M
2021-09-08 41.36 41.58 41.32 41.48 0.0M
2021-09-07 41.46 41.63 41.39 41.39 0.0M
2021-09-03 41.63 41.83 41.63 41.65 0.0M
2021-09-02 41.60 41.72 41.52 41.52 0.0M
2021-09-01 41.55 41.69 41.34 41.37 0.0M
2021-08-31 41.76 41.76 41.47 41.61 0.0M
2021-08-30 41.67 41.67 41.41 41.48 0.0M
2021-08-27 41.55 41.62 41.41 41.53 0.0M
2021-08-26 41.40 41.40 41.15 41.20 0.0M
2021-08-25 41.24 41.38 41.13 41.37 0.0M
2021-08-24 41.27 41.32 41.15 41.23 0.0M
2021-08-23 41.38 41.38 41.07 41.18 0.0M
2021-08-20 41.00 41.00 40.75 40.89 0.0M
2021-08-19 40.77 40.92 40.71 40.89 0.0M
2021-08-18 41.27 41.31 41.09 41.19 0.0M
2021-08-17 41.41 41.41 41.00 41.05 0.0M
2021-08-16 41.24 41.60 41.23 41.60 0.0M
2021-08-13 41.30 41.57 41.27 41.44 0.0M
2021-08-12 41.28 41.45 41.23 41.28 0.0M
2021-08-11 41.31 41.41 41.16 41.25 0.0M
2021-08-10 41.23 41.32 41.04 41.04 0.0M
2021-08-09 40.93 41.15 40.86 40.87 0.0M
2021-08-06 41.20 41.33 41.07 41.11 0.0M
2021-08-05 41.27 41.34 41.11 41.22 0.0M
2021-08-04 41.02 41.16 40.79 41.06 0.0M
2021-08-03 41.12 41.28 40.84 40.84 0.0M
2021-08-02 41.58 41.58 40.84 41.11 0.0M
2021-07-30 41.48 41.48 41.25 41.25 0.0M
2021-07-29 41.49 41.51 41.35 41.45 0.0M
2021-07-28 41.01 41.19 40.98 41.16 0.0M
2021-07-27 41.19 41.19 40.72 40.92 0.0M
2021-07-26 41.19 41.41 41.10 41.25 0.0M
2021-07-23 41.40 41.40 40.67 41.25 0.0M
2021-07-22 40.73 41.27 40.73 41.13 0.0M
2021-07-21 40.51 40.92 40.25 40.86 0.0M
2021-07-20 40.33 40.50 40.19 40.45 0.0M
2021-07-19 40.76 40.76 39.60 39.71 0.0M
2021-07-16 40.76 41.39 40.73 40.86 0.0M
2021-07-15 40.86 41.05 40.21 40.69 0.0M
2021-07-14 41.02 41.34 40.77 40.92 0.0M
2021-07-13 40.81 41.20 40.81 41.02 0.0M
2021-07-12 41.24 41.24 40.62 40.70 0.0M
2021-07-09 40.97 41.14 40.73 41.11 0.0M
2021-07-08 40.55 40.69 40.35 40.56 0.1M
2021-07-07 40.93 40.96 40.64 40.83 0.0M
2021-07-06 41.69 44.29 40.55 41.04 0.1M
2021-07-02 40.94 41.62 40.94 41.27 0.0M
2021-07-01 41.63 41.63 41.08 41.24 0.0M
2021-06-30 41.38 41.45 40.91 41.42 0.0M
2021-06-29 41.22 42.91 41.14 41.38 0.1M
2021-06-28 41.22 41.22 40.78 41.05 0.0M
2021-06-25 41.04 41.11 41.00 41.03 0.0M
2021-06-24 40.51 41.05 40.50 40.92 0.0M
2021-06-23 41.08 41.10 40.57 40.92 0.0M
2021-06-22 40.73 40.88 40.57 40.73 0.0M
2021-06-21 40.12 40.86 40.12 40.55 0.0M
2021-06-18 40.23 40.63 40.23 40.63 0.0M
2021-06-17 41.02 41.06 40.60 40.95 0.0M
2021-06-16 41.22 41.52 40.48 41.16 0.0M
2021-06-15 40.84 41.38 40.10 41.30 0.0M
2021-06-14 40.88 41.08 40.88 41.01 0.0M
2021-06-11 41.18 41.22 41.03 41.15 0.0M
2021-06-10 41.54 41.54 41.20 41.26 0.0M
2021-06-09 41.26 41.31 41.13 41.14 0.0M
2021-06-08 42.55 42.55 41.11 41.26 0.0M
2021-06-07 41.30 41.30 41.08 41.10 0.0M
2021-06-04 41.07 41.31 41.07 41.26 0.0M
2021-06-03 41.10 41.12 40.93 41.01 0.0M
2021-06-02 41.13 41.29 41.00 41.00 0.0M
2021-06-01 41.04 41.35 41.04 41.21 0.0M
2021-05-28 40.81 40.85 40.73 40.75 0.0M
2021-05-27 40.63 40.94 40.62 40.93 0.0M
2021-05-26 40.42 40.45 40.24 40.44 0.1M
2021-05-25 40.48 40.48 40.43 40.45 0.0M
2021-05-24 40.56 40.64 40.49 40.62 0.0M
2021-05-21 40.53 40.55 40.46 40.55 0.0M
2021-05-20 40.65 40.65 40.41 40.49 0.0M
2021-05-19 40.79 40.79 40.48 40.63 0.0M
2021-05-18 41.17 41.32 40.99 41.32 0.0M
2021-05-17 41.11 41.11 41.02 41.05 0.0M
2021-05-14 41.04 41.06 40.89 40.89 0.0M
2021-05-13 41.26 41.35 40.88 40.95 0.0M
2021-05-12 41.69 41.88 41.65 41.71 0.0M
2021-05-11 41.38 41.74 41.38 41.69 0.0M
2021-05-10 41.78 41.78 41.39 41.40 0.0M
2021-05-07 41.35 41.59 41.30 41.52 0.0M
2021-05-06 41.17 41.33 41.16 41.33 0.0M
2021-05-05 40.90 41.13 40.90 41.04 0.1M
2021-05-04 40.88 40.95 40.78 40.86 0.0M
2021-05-03 41.22 41.22 40.68 40.79 0.0M
2021-04-30 40.50 40.70 40.46 40.70 0.0M
2021-04-29 40.75 40.76 40.54 40.67 0.0M
2021-04-28 40.66 40.81 40.55 40.55 0.0M
2021-04-27 40.50 40.75 40.50 40.75 0.0M
2021-04-26 40.34 40.52 40.29 40.51 0.0M
2021-04-23 39.94 40.22 39.94 40.22 0.0M
2021-04-22 39.86 40.09 39.86 40.05 0.0M
2021-04-21 39.74 39.87 39.60 39.77 0.0M
2021-04-20 39.94 39.95 39.70 39.81 0.0M
2021-04-19 39.77 39.82 39.71 39.82 0.1M
2021-04-16 39.70 39.72 39.65 39.68 0.0M
2021-04-15 39.51 39.74 39.51 39.74 0.0M
2021-04-14 39.40 39.67 39.40 39.67 0.0M
2021-04-13 38.98 39.17 38.98 39.09 0.0M
2021-04-12 39.04 39.08 38.96 38.96 0.0M
2021-04-09 39.13 39.19 39.10 39.10 0.0M
2021-04-08 39.03 39.14 39.03 39.12 0.0M
2021-04-07 38.86 38.96 38.78 38.95 0.0M
2021-04-06 39.11 39.13 38.91 38.92 0.0M
2021-04-05 39.14 39.14 38.81 38.87 0.0M
2021-04-01 39.02 39.11 38.88 38.98 0.0M
2021-03-31 38.78 39.14 38.76 38.97 0.0M
2021-03-30 38.87 38.91 38.70 38.72 0.0M
2021-03-29 39.05 39.10 38.89 39.01 0.0M
2021-03-26 38.88 39.09 38.88 39.09 0.0M
2021-03-25 38.90 38.90 38.61 38.70 0.0M
2021-03-24 39.10 39.18 39.00 39.06 0.0M
2021-03-23 39.05 39.13 38.81 38.81 0.0M
2021-03-22 39.46 39.46 39.23 39.26 0.0M
2021-03-19 39.22 39.39 39.04 39.35 0.0M
2021-03-18 39.63 39.64 39.09 39.11 0.0M
2021-03-17 39.82 39.91 39.73 39.91 0.0M
2021-03-16 39.81 39.95 39.80 39.92 0.0M
2021-03-15 39.70 39.99 39.70 39.95 0.0M
2021-03-12 39.88 40.06 39.87 40.06 0.0M
2021-03-11 39.82 40.11 39.82 40.11 0.0M
2021-03-10 39.63 39.69 39.50 39.61 0.2M
2021-03-09 39.55 39.66 39.53 39.53 0.0M
2021-03-08 39.73 39.74 39.65 39.67 0.0M
2021-03-05 39.81 39.95 39.67 39.95 0.0M
2021-03-04 39.33 39.80 39.33 39.52 0.1M
2021-03-03 39.54 39.54 39.41 39.46 0.0M
2021-03-02 39.41 39.61 39.27 39.27 0.0M
2021-03-01 39.63 39.63 39.28 39.31 0.0M
2021-02-26 39.56 39.56 39.38 39.38 0.0M
2021-02-25 40.01 40.01 39.79 39.86 0.0M
2021-02-24 39.75 40.16 39.75 40.16 0.0M
2021-02-23 39.64 39.82 39.59 39.81 0.0M
2021-02-22 39.36 39.81 39.36 39.75 0.0M
2021-02-19 39.23 39.44 39.23 39.34 0.0M
2021-02-18 39.06 39.21 39.06 39.13 0.0M
2021-02-17 38.82 39.08 38.82 39.03 0.0M
2021-02-16 38.78 39.08 38.78 39.01 0.0M
2021-02-12 38.47 38.75 38.47 38.68 0.0M
2021-02-11 38.49 38.64 38.49 38.59 0.0M
2021-02-10 38.57 38.60 38.46 38.46 0.0M
2021-02-09 38.51 38.73 38.51 38.61 0.1M
2021-02-08 38.51 38.59 38.45 38.56 0.0M
2021-02-05 38.11 38.36 38.11 38.29 0.0M
2021-02-04 37.79 38.12 37.79 38.07 0.0M
2021-02-03 37.92 38.01 37.92 38.01 0.0M
2021-02-02 37.90 37.96 37.84 37.95 0.0M
2021-02-01 37.86 37.92 37.71 37.88 0.0M
2021-01-29 37.84 37.94 37.75 37.78 0.0M
2021-01-28 37.86 37.99 37.63 37.64 0.1M
2021-01-27 37.82 37.87 37.65 37.72 0.0M
2021-01-26 37.77 37.97 37.77 37.97 0.0M
2021-01-25 37.47 37.77 37.47 37.75 0.0M
2021-01-22 37.70 37.70 37.49 37.49 0.0M
2021-01-21 37.98 38.07 37.94 38.01 0.0M
2021-01-20 37.87 38.09 37.87 38.03 0.0M
2021-01-19 37.79 38.13 37.79 37.93 0.0M
2021-01-15 38.00 38.05 37.85 37.90 0.0M
2021-01-14 37.86 38.32 37.86 38.24 0.1M
2021-01-13 37.97 38.05 37.84 37.89 0.0M
2021-01-12 37.70 38.08 37.65 37.97 0.0M
2021-01-11 37.50 37.54 37.42 37.49 0.0M
2021-01-08 37.65 37.69 37.58 37.68 0.0M
2021-01-07 37.47 37.64 37.43 37.58 0.0M
2021-01-06 37.54 37.69 37.54 37.68 0.1M
2021-01-05 37.42 37.69 37.42 37.68 0.0M
2021-01-04 37.14 37.40 37.03 37.11 0.0M