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
2022-12-30 31.77 31.81 31.50 31.54 0.1M
2022-12-29 31.62 31.98 31.59 31.86 0.0M
2022-12-28 31.24 32.27 31.24 31.66 0.0M
2022-12-27 31.65 31.87 31.11 31.53 0.1M
2022-12-23 31.49 32.50 31.49 31.73 0.0M
2022-12-22 31.91 31.92 31.50 31.66 0.0M
2022-12-21 31.61 32.12 31.61 31.80 0.1M
2022-12-20 31.55 31.89 31.45 31.70 0.0M
2022-12-19 31.84 31.84 31.48 31.50 0.0M
2022-12-16 31.67 32.10 31.56 31.77 0.0M
2022-12-15 31.87 32.01 31.57 31.66 0.0M
2022-12-14 32.24 32.31 31.94 32.06 0.1M
2022-12-13 32.20 32.65 31.55 31.99 0.0M
2022-12-12 31.79 32.54 31.70 31.94 0.0M
2022-12-09 31.99 32.00 31.82 31.88 0.0M
2022-12-08 32.20 32.20 31.88 31.95 0.0M
2022-12-07 31.88 32.13 31.67 31.87 0.0M
2022-12-06 32.20 32.20 32.01 32.09 0.0M
2022-12-05 32.36 32.36 32.05 32.26 0.0M
2022-12-02 32.38 32.44 32.14 32.14 0.0M
2022-12-01 32.39 32.61 32.30 32.30 0.0M
2022-11-30 32.52 32.66 32.52 32.61 0.2M
2022-11-29 32.41 32.68 32.41 32.67 0.0M
2022-11-28 32.61 32.71 32.42 32.53 0.0M
2022-11-25 32.74 32.74 32.58 32.63 0.0M
2022-11-23 32.74 33.52 32.59 32.70 0.0M
2022-11-22 32.80 32.84 32.58 32.62 0.0M
2022-11-21 32.54 32.84 32.53 32.78 0.0M
2022-11-18 32.60 32.69 32.53 32.56 0.0M
2022-11-17 32.63 32.73 32.55 32.55 0.0M
2022-11-16 32.60 32.72 32.60 32.68 0.0M
2022-11-15 32.45 32.76 32.45 32.76 0.0M
2022-11-14 32.59 32.81 32.53 32.69 0.0M
2022-11-11 32.81 32.85 32.61 32.62 0.0M
2022-11-10 32.82 32.99 32.72 32.84 0.0M
2022-11-09 32.99 33.05 32.76 32.76 0.0M
2022-11-08 33.34 33.34 32.92 32.94 0.0M
2022-11-07 33.07 33.34 33.07 33.22 0.0M
2022-11-04 33.16 33.29 33.08 33.08 0.0M
2022-11-03 33.30 33.45 33.20 33.40 0.0M
2022-11-02 33.50 33.50 33.21 33.24 0.0M
2022-11-01 33.08 33.47 33.08 33.20 0.0M
2022-10-31 33.19 33.60 33.19 33.57 0.1M
2022-10-28 33.29 33.47 33.18 33.44 0.0M
2022-10-27 33.06 33.32 33.02 33.15 0.0M
2022-10-26 33.05 33.26 33.04 33.07 0.0M
2022-10-25 33.54 33.54 33.19 33.49 0.0M
2022-10-24 34.67 34.94 34.66 34.93 0.0M
2022-10-21 34.97 34.97 34.68 34.76 0.0M
2022-10-20 34.87 34.96 34.59 34.92 0.0M
2022-10-19 34.92 34.95 34.59 34.59 0.0M
2022-10-18 34.68 35.00 34.68 34.89 0.0M
2022-10-17 34.60 34.74 34.48 34.64 0.0M
2022-10-14 34.61 34.81 34.61 34.65 0.0M
2022-10-13 34.60 34.63 34.40 34.53 0.0M
2022-10-12 34.54 34.67 34.47 34.50 0.0M
2022-10-11 34.43 34.67 34.35 34.55 0.0M
2022-10-10 34.34 34.53 34.29 34.47 0.0M
2022-10-07 34.56 34.57 34.25 34.56 0.0M
2022-10-06 34.31 34.55 34.25 34.55 0.0M
2022-10-05 34.46 34.59 34.24 34.44 0.0M
2022-10-04 34.26 34.50 34.26 34.32 0.0M
2022-10-03 34.13 34.64 34.13 34.30 0.1M
2022-09-30 34.16 34.55 34.16 34.43 0.0M
2022-09-29 34.22 34.51 34.22 34.24 0.0M
2022-09-28 34.80 34.82 34.46 34.46 0.0M
2022-09-27 34.90 34.95 34.80 34.85 0.0M
2022-09-26 34.60 34.93 34.48 34.93 0.0M
2022-09-23 34.58 34.67 34.35 34.53 0.0M
2022-09-22 34.39 34.64 34.33 34.54 0.0M
2022-09-21 34.51 34.84 34.46 34.47 0.0M
2022-09-20 34.62 34.75 34.40 34.48 0.0M
2022-09-19 34.52 34.90 34.49 34.85 0.0M
2022-09-16 34.90 34.90 34.59 34.82 0.0M
2022-09-15 34.90 34.98 34.68 34.68 0.0M
2022-09-14 34.70 34.95 34.56 34.95 0.0M
2022-09-13 34.94 34.95 34.63 34.87 0.0M
2022-09-12 35.14 35.18 34.90 35.15 0.0M
2022-09-09 34.91 35.21 34.81 35.19 0.0M
2022-09-08 34.59 34.92 34.59 34.73 0.0M
2022-09-07 34.57 34.93 34.57 34.69 0.0M
2022-09-06 34.71 34.88 34.50 34.52 0.0M
2022-09-02 35.13 35.13 34.61 34.63 0.0M
2022-09-01 34.58 34.99 34.58 34.72 0.0M
2022-08-31 34.41 34.78 34.41 34.59 0.0M
2022-08-30 34.83 34.83 34.43 34.43 0.1M
2022-08-29 34.84 34.84 34.58 34.70 0.0M
2022-08-26 35.03 35.03 34.63 34.82 0.0M
2022-08-25 34.79 35.29 34.70 34.91 0.0M
2022-08-24 34.76 35.08 34.76 35.00 0.0M
2022-08-23 34.89 35.12 34.83 34.83 0.0M
2022-08-22 34.94 35.22 34.94 35.10 0.0M
2022-08-19 35.39 35.39 35.01 35.23 0.0M
2022-08-18 34.88 35.53 34.88 35.15 0.0M
2022-08-17 35.09 35.31 34.98 35.00 0.1M
2022-08-16 35.31 35.55 35.08 35.55 0.0M
2022-08-15 35.14 35.35 35.14 35.31 0.0M
2022-08-12 34.71 35.21 34.67 35.20 0.0M
2022-08-11 34.48 35.02 34.48 34.97 0.0M
2022-08-10 34.59 34.90 34.49 34.90 0.0M
2022-08-09 34.50 34.65 34.48 34.48 0.0M
2022-08-08 35.21 35.21 34.61 34.89 0.0M
2022-08-05 35.00 35.06 34.72 34.98 0.0M
2022-08-04 34.71 34.90 34.70 34.80 0.0M
2022-08-03 34.52 35.03 34.52 34.88 0.0M
2022-08-02 34.52 34.89 34.41 34.59 0.1M
2022-08-01 34.50 34.70 34.32 34.70 0.0M
2022-07-29 35.13 35.19 34.51 34.51 0.0M
2022-07-28 34.91 35.02 34.75 34.75 0.1M
2022-07-27 35.32 35.32 34.84 35.23 0.0M
2022-07-26 34.99 35.15 34.88 35.03 0.1M
2022-07-25 34.88 35.08 34.82 34.82 0.0M
2022-07-22 35.01 35.06 34.72 34.90 0.0M
2022-07-21 34.92 35.18 34.90 34.90 0.0M
2022-07-20 34.97 35.24 34.75 35.20 0.4M
2022-07-19 35.06 35.31 34.91 35.16 0.0M
2022-07-18 35.40 35.40 34.96 35.04 0.0M
2022-07-15 34.97 35.23 34.92 34.92 0.0M
2022-07-14 35.21 35.32 34.96 35.28 0.0M
2022-07-13 35.20 35.24 34.88 35.13 0.0M
2022-07-12 34.87 35.20 34.78 35.20 0.0M
2022-07-11 35.41 35.41 34.99 35.36 0.0M
2022-07-08 35.18 35.26 34.84 35.26 0.0M
2022-07-07 34.97 35.41 34.90 35.09 0.0M
2022-07-06 34.87 34.93 34.58 34.93 0.1M
2022-07-05 34.79 35.73 34.50 34.58 0.1M
2022-07-01 35.01 35.02 34.82 34.90 0.0M
2022-06-30 35.25 35.25 34.92 35.11 0.0M
2022-06-29 35.44 35.50 35.34 35.46 0.0M
2022-06-28 35.65 35.65 35.49 35.62 0.1M
2022-06-27 35.39 35.56 35.32 35.56 0.0M
2022-06-24 35.55 35.58 35.38 35.39 0.0M
2022-06-23 35.35 35.35 35.03 35.32 0.1M
2022-06-22 35.03 37.49 35.03 35.46 0.2M
2022-06-21 35.24 35.44 35.20 35.22 0.0M
2022-06-17 35.28 35.52 35.17 35.36 0.0M
2022-06-16 35.36 35.41 35.21 35.22 0.0M
2022-06-15 35.69 35.69 35.05 35.46 0.0M
2022-06-14 35.55 35.72 35.40 35.49 0.0M
2022-06-13 35.72 35.92 35.66 35.66 0.0M
2022-06-10 35.89 36.10 35.87 35.91 0.0M
2022-06-09 36.12 36.46 36.02 36.21 0.1M
2022-06-08 36.22 36.22 35.95 36.13 0.0M
2022-06-07 36.25 36.34 36.13 36.34 0.0M
2022-06-06 36.31 36.46 36.19 36.46 0.0M
2022-06-03 35.94 36.03 35.86 36.03 0.0M
2022-06-02 35.92 36.22 35.84 35.93 0.0M
2022-06-01 35.76 35.90 35.75 35.75 0.0M
2022-05-31 35.81 36.03 35.47 35.66 0.0M
2022-05-27 35.52 35.82 35.52 35.74 0.0M
2022-05-26 35.58 35.77 35.53 35.53 0.0M
2022-05-25 35.56 35.66 35.47 35.63 0.1M
2022-05-24 35.72 35.72 35.46 35.52 0.0M
2022-05-23 35.81 35.89 35.74 35.89 0.0M
2022-05-20 35.71 35.86 35.56 35.66 0.0M
2022-05-19 35.56 35.87 35.55 35.86 0.0M
2022-05-18 35.95 35.95 35.67 35.71 0.0M
2022-05-17 36.10 36.16 36.00 36.12 0.0M
2022-05-16 36.02 36.09 35.88 36.09 0.0M
2022-05-13 35.60 35.89 35.51 35.89 0.1M
2022-05-12 35.43 35.71 35.32 35.55 0.0M
2022-05-11 35.31 35.86 35.26 35.65 0.0M
2022-05-10 35.40 35.50 35.09 35.50 0.1M
2022-05-09 35.46 35.80 35.42 35.63 0.0M
2022-05-06 35.83 36.07 35.62 35.73 0.0M
2022-05-05 35.89 35.96 35.73 35.96 0.1M
2022-05-04 35.60 36.04 35.41 35.71 0.0M
2022-05-03 35.45 35.52 35.23 35.28 0.1M
2022-05-02 35.14 35.43 35.14 35.34 0.0M
2022-04-29 35.79 35.81 35.38 35.55 0.0M
2022-04-28 35.48 35.94 35.44 35.83 0.0M
2022-04-27 35.30 35.56 35.24 35.48 0.0M
2022-04-26 35.17 35.44 35.17 35.17 0.0M
2022-04-25 34.96 35.53 34.96 35.51 0.0M
2022-04-22 35.86 35.93 35.40 35.40 0.0M
2022-04-21 36.25 36.28 35.91 36.05 0.0M
2022-04-20 36.32 36.35 36.14 36.21 0.0M
2022-04-19 36.05 36.36 36.05 36.32 0.0M
2022-04-18 36.77 36.77 36.24 36.45 0.0M
2022-04-14 36.08 36.25 36.06 36.22 0.0M
2022-04-13 35.81 36.14 35.78 36.09 0.0M
2022-04-12 35.69 35.85 35.58 35.61 0.0M
2022-04-11 35.62 35.65 35.46 35.51 0.0M
2022-04-08 35.65 35.84 35.65 35.74 0.0M
2022-04-07 35.69 35.80 35.48 35.80 0.0M
2022-04-06 36.01 36.01 35.72 35.77 0.0M
2022-04-05 35.99 36.02 35.80 35.80 0.1M
2022-04-04 36.13 36.18 35.98 36.12 0.0M
2022-04-01 35.98 36.06 35.85 35.89 0.0M
2022-03-31 36.02 36.08 35.86 35.96 0.0M
2022-03-30 36.08 36.14 36.01 36.12 0.0M
2022-03-29 35.87 35.98 35.77 35.90 0.0M
2022-03-28 36.03 36.22 35.90 35.90 0.0M
2022-03-25 36.38 36.38 36.11 36.29 0.0M
2022-03-24 36.40 36.55 36.32 36.32 0.1M
2022-03-23 36.49 36.54 36.30 36.53 0.0M
2022-03-22 35.95 36.13 35.87 36.09 0.0M
2022-03-21 36.01 36.15 35.91 36.05 0.0M
2022-03-18 35.73 36.03 35.73 36.00 0.0M
2022-03-17 35.85 35.97 35.71 35.90 0.1M
2022-03-16 35.82 35.82 35.57 35.67 0.0M
2022-03-15 35.59 35.89 35.59 35.73 0.0M
2022-03-14 33.25 36.08 33.25 35.89 0.0M
2022-03-11 36.14 36.41 36.12 36.38 0.0M
2022-03-10 36.94 36.94 36.11 36.30 0.0M
2022-03-09 37.12 37.24 36.02 36.52 0.0M
2022-03-08 38.11 38.11 37.09 37.86 0.1M
2022-03-07 37.40 37.87 37.34 37.75 0.0M
2022-03-04 37.02 37.49 36.87 37.09 0.0M
2022-03-03 36.59 36.89 36.45 36.78 0.0M
2022-03-02 36.05 36.48 36.05 36.26 0.0M
2022-03-01 35.68 35.83 35.40 35.56 0.1M
2022-02-28 35.06 35.34 34.98 34.98 0.0M
2022-02-25 34.87 35.14 34.80 34.96 0.0M
2022-02-24 34.90 35.60 34.90 35.01 0.0M
2022-02-23 34.81 35.13 34.80 34.80 0.0M
2022-02-22 35.21 35.21 34.85 34.85 0.0M
2022-02-18 34.60 35.00 34.60 34.72 0.0M
2022-02-17 34.86 34.96 34.71 34.80 0.0M
2022-02-16 34.84 34.99 34.80 34.87 0.0M
2022-02-15 34.84 34.94 34.58 34.65 0.0M
2022-02-14 34.61 34.96 34.61 34.77 0.0M
2022-02-11 34.79 34.98 34.69 34.69 0.0M
2022-02-10 34.72 34.98 34.61 34.61 0.0M
2022-02-09 34.67 34.99 34.67 34.89 0.0M
2022-02-08 34.49 34.80 34.44 34.55 0.0M
2022-02-07 34.77 34.85 34.64 34.67 0.0M
2022-02-04 34.46 34.78 34.46 34.60 0.0M
2022-02-03 34.58 34.69 34.48 34.56 0.0M
2022-02-02 34.81 34.98 34.68 34.93 0.0M
2022-02-01 34.53 34.88 34.53 34.86 0.0M
2022-01-31 34.44 34.90 34.36 34.90 0.1M
2022-01-28 34.07 34.36 34.07 34.27 0.1M
2022-01-27 34.46 34.46 34.06 34.20 0.0M
2022-01-26 34.88 34.94 34.02 34.17 0.5M
2022-01-25 34.18 34.48 34.04 34.12 0.1M
2022-01-24 33.99 34.43 33.75 34.40 0.1M
2022-01-21 34.61 34.62 34.27 34.28 0.0M
2022-01-20 34.68 34.96 34.64 34.75 0.0M
2022-01-19 35.13 35.13 34.64 34.66 0.1M
2022-01-18 34.76 34.91 34.60 34.60 0.0M
2022-01-14 34.80 34.87 34.64 34.83 0.0M
2022-01-13 35.06 35.08 34.73 34.74 0.0M
2022-01-12 35.08 35.27 34.97 35.02 0.0M
2022-01-11 34.67 35.07 34.67 35.07 0.0M
2022-01-10 34.63 34.96 33.85 34.96 0.1M
2022-01-07 35.02 35.04 34.85 34.90 0.1M
2022-01-06 34.99 35.10 34.87 34.89 0.0M
2022-01-05 35.25 35.31 35.07 35.24 0.0M
2022-01-04 35.40 35.40 35.17 35.38 0.0M
2022-01-03 35.46 35.47 35.16 35.18 0.2M