WisdomTree U.S. Al Enhanced Value Fund (AIVL)

AIVL
🏛️ アメリカ →
113.66
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 91.76 91.80 91.18 91.80 0.0M
2022-12-29 91.41 92.48 91.35 92.31 0.0M
2022-12-28 92.23 92.48 90.81 90.81 0.0M
2022-12-27 91.75 92.14 91.74 91.97 0.0M
2022-12-23 91.33 91.78 90.91 91.78 0.0M
2022-12-22 91.41 91.69 90.48 91.69 0.0M
2022-12-21 92.03 92.42 92.03 92.40 0.0M
2022-12-20 91.01 91.29 90.78 91.05 0.0M
2022-12-19 91.26 91.26 90.48 90.79 0.0M
2022-12-16 91.77 91.77 90.68 91.42 0.0M
2022-12-15 93.08 93.08 92.22 92.23 0.0M
2022-12-14 95.16 95.60 94.27 94.27 0.0M
2022-12-13 96.12 96.12 94.56 95.07 0.0M
2022-12-12 92.97 94.16 92.97 94.16 0.0M
2022-12-09 93.33 93.62 92.89 92.90 0.0M
2022-12-08 92.99 93.50 92.99 93.28 0.0M
2022-12-07 93.12 93.19 92.72 92.83 0.0M
2022-12-06 94.06 94.06 92.37 92.88 0.0M
2022-12-05 94.82 94.82 93.93 94.09 0.0M
2022-12-02 94.86 95.75 94.86 95.75 0.0M
2022-12-01 96.06 96.06 95.75 95.86 0.0M
2022-11-30 93.03 95.50 92.98 95.50 0.0M
2022-11-29 93.25 93.51 93.12 93.51 0.0M
2022-11-28 94.06 94.21 93.09 93.09 0.0M
2022-11-25 94.63 94.85 94.63 94.70 0.0M
2022-11-23 94.14 94.66 94.14 94.42 0.0M
2022-11-22 93.46 94.05 93.46 94.05 0.0M
2022-11-21 92.62 93.23 92.62 93.15 0.0M
2022-11-18 92.76 92.91 92.44 92.90 0.0M
2022-11-17 91.56 92.10 91.32 92.10 0.0M
2022-11-16 93.38 93.38 92.81 92.94 0.0M
2022-11-15 94.00 94.18 93.51 93.56 0.0M
2022-11-14 93.78 94.06 92.95 92.95 0.0M
2022-11-11 92.97 93.90 92.97 93.90 0.0M
2022-11-10 90.73 92.87 90.73 92.81 0.0M
2022-11-09 89.25 89.73 88.55 88.55 0.0M
2022-11-08 90.00 90.49 89.92 89.92 0.0M
2022-11-07 88.90 89.58 88.87 89.52 0.0M
2022-11-04 88.34 89.00 87.48 88.57 0.0M
2022-11-03 86.96 87.45 86.45 87.10 0.0M
2022-11-02 89.64 90.35 87.86 87.88 0.0M
2022-11-01 89.96 90.16 89.47 89.86 0.0M
2022-10-31 89.52 89.92 89.52 89.60 0.0M
2022-10-28 88.63 89.98 88.63 89.96 0.0M
2022-10-27 89.04 89.04 88.04 88.04 0.0M
2022-10-26 87.72 88.67 87.72 87.94 0.0M
2022-10-25 86.87 87.58 86.87 87.49 0.0M
2022-10-24 86.10 86.49 85.86 86.29 0.0M
2022-10-21 83.83 85.55 83.83 85.55 0.0M
2022-10-20 85.41 85.66 83.83 83.86 0.0M
2022-10-19 85.66 85.71 84.58 85.09 0.0M
2022-10-18 86.75 87.03 85.65 86.17 0.0M
2022-10-17 84.43 85.36 84.43 85.11 0.0M
2022-10-14 84.62 84.62 83.26 83.31 0.0M
2022-10-13 83.13 85.01 83.13 84.85 0.0M
2022-10-12 83.05 83.07 82.47 82.47 0.0M
2022-10-11 82.47 83.80 82.47 82.94 0.0M
2022-10-10 83.21 83.27 82.91 82.91 0.0M
2022-10-07 84.58 84.58 82.98 83.18 0.0M
2022-10-06 85.34 85.85 85.21 85.21 0.0M
2022-10-05 85.79 86.74 85.38 86.34 0.0M
2022-10-04 85.96 86.65 85.94 86.65 0.0M
2022-10-03 82.35 84.31 82.24 83.97 0.0M
2022-09-30 83.12 83.47 81.57 81.63 0.0M
2022-09-29 83.44 83.44 82.04 82.74 0.0M
2022-09-28 82.57 84.16 82.47 83.81 0.0M
2022-09-27 82.91 83.31 81.61 82.11 0.0M
2022-09-26 83.41 83.78 82.39 82.78 0.0M
2022-09-23 84.79 84.79 83.38 84.28 0.0M
2022-09-22 86.40 86.40 85.54 85.54 0.0M
2022-09-21 88.51 88.81 86.61 86.61 0.0M
2022-09-20 87.92 88.28 87.49 88.03 0.0M
2022-09-19 87.93 89.38 87.93 89.33 0.0M
2022-09-16 88.83 88.95 88.26 88.68 0.0M
2022-09-15 89.90 90.63 89.43 89.65 0.0M
2022-09-14 90.07 90.18 89.58 90.04 0.0M
2022-09-13 92.18 92.22 90.21 90.35 0.0M
2022-09-12 93.54 94.33 93.54 94.05 0.0M
2022-09-09 92.44 93.29 92.44 93.11 0.0M
2022-09-08 90.58 91.90 90.58 91.90 0.0M
2022-09-07 90.30 91.30 90.12 91.24 0.0M
2022-09-06 90.11 90.11 89.17 89.34 0.0M
2022-09-02 91.23 92.04 89.66 90.01 0.0M
2022-09-01 90.01 90.96 90.01 90.96 0.0M
2022-08-31 91.34 91.49 90.70 90.90 0.0M
2022-08-30 91.58 91.58 90.86 91.15 0.0M
2022-08-29 92.07 92.67 91.90 92.11 0.0M
2022-08-26 95.62 95.62 92.57 92.57 0.0M
2022-08-25 95.06 95.60 94.87 95.60 0.0M
2022-08-24 94.00 94.68 94.00 94.42 0.0M
2022-08-23 94.47 94.85 94.07 94.15 0.0M
2022-08-22 95.48 95.48 94.47 94.55 0.0M
2022-08-19 97.29 97.29 96.54 96.73 0.0M
2022-08-18 97.61 97.88 97.33 97.73 0.0M
2022-08-17 97.62 98.12 97.61 97.67 0.0M
2022-08-16 97.56 98.55 97.56 98.32 0.0M
2022-08-15 97.09 98.12 97.09 98.09 0.0M
2022-08-12 96.94 97.71 96.87 97.71 0.0M
2022-08-11 96.32 97.34 96.31 96.44 0.0M
2022-08-10 95.03 96.06 95.03 95.97 0.0M
2022-08-09 94.28 94.31 93.87 94.04 0.0M
2022-08-08 94.50 95.31 94.50 94.58 0.0M
2022-08-05 94.17 94.36 93.84 94.36 0.0M
2022-08-04 94.78 94.78 94.44 94.44 0.0M
2022-08-03 94.18 94.91 93.97 94.73 0.0M
2022-08-02 94.66 94.78 93.79 93.79 0.0M
2022-08-01 93.72 94.56 93.72 94.33 0.0M
2022-07-29 93.74 94.48 93.74 94.45 0.0M
2022-07-28 93.05 94.25 92.73 94.24 0.0M
2022-07-27 92.58 94.03 92.53 93.74 0.0M
2022-07-26 92.13 92.37 92.08 92.32 0.0M
2022-07-25 92.17 92.61 91.97 92.41 0.0M
2022-07-22 92.62 92.67 91.69 92.10 0.0M
2022-07-21 91.14 92.68 91.14 92.68 0.0M
2022-07-20 91.66 91.75 91.15 91.70 0.0M
2022-07-19 89.65 91.35 89.65 91.27 0.0M
2022-07-18 89.68 89.82 88.45 88.65 0.0M
2022-07-15 88.32 89.32 88.32 89.32 0.0M
2022-07-14 86.61 87.52 86.61 87.50 0.0M
2022-07-13 87.41 88.73 87.41 88.41 0.0M
2022-07-12 89.58 89.69 88.67 88.77 0.0M
2022-07-11 89.55 89.55 89.15 89.22 0.0M
2022-07-08 89.87 90.50 89.67 90.07 0.0M
2022-07-07 89.76 90.50 89.76 90.39 0.0M
2022-07-06 89.15 89.81 88.83 89.45 0.0M
2022-07-05 88.14 89.36 87.66 89.36 0.0M
2022-07-01 88.46 89.96 88.12 89.81 0.0M
2022-06-30 88.22 89.17 87.92 88.74 0.0M
2022-06-29 89.67 89.67 88.71 89.21 0.0M
2022-06-28 91.02 91.49 89.32 89.32 0.0M
2022-06-27 90.47 90.76 90.10 90.36 0.0M
2022-06-24 89.41 90.39 89.41 90.36 0.0M
2022-06-23 87.92 88.52 87.64 88.52 0.0M
2022-06-22 86.98 88.45 86.98 87.95 0.0M
2022-06-21 87.05 87.99 87.05 87.75 0.0M
2022-06-17 86.19 86.63 85.65 86.18 0.0M
2022-06-16 86.47 86.62 85.92 86.36 0.0M
2022-06-15 89.33 89.36 88.13 88.75 0.0M
2022-06-14 89.36 89.50 87.44 88.09 0.0M
2022-06-13 89.77 90.36 89.00 89.13 0.0M
2022-06-10 92.27 92.78 92.02 92.23 0.0M
2022-06-09 95.69 95.92 94.19 94.19 0.0M
2022-06-08 96.63 97.13 96.01 96.04 0.0M
2022-06-07 96.00 97.45 96.00 97.45 0.0M
2022-06-06 96.95 97.35 96.51 96.63 0.0M
2022-06-03 96.67 96.92 96.20 96.32 0.0M
2022-06-02 96.41 97.62 95.62 97.48 0.0M
2022-06-01 97.37 97.37 95.53 96.34 0.0M
2022-05-31 97.00 97.75 96.96 97.22 0.0M
2022-05-27 96.32 97.78 96.32 97.78 0.0M
2022-05-26 94.95 96.47 94.95 96.18 0.0M
2022-05-25 94.08 95.16 94.08 94.90 0.0M
2022-05-24 93.90 94.57 92.87 94.34 0.0M
2022-05-23 93.69 94.43 93.24 94.10 0.0M
2022-05-20 92.69 92.90 91.17 92.90 0.0M
2022-05-19 92.13 93.54 92.13 92.77 0.0M
2022-05-18 95.28 95.29 92.79 92.96 0.0M
2022-05-17 95.23 96.10 95.21 95.95 0.0M
2022-05-16 93.59 94.81 93.59 94.18 0.0M
2022-05-13 93.03 94.16 93.03 94.03 0.0M
2022-05-12 91.73 92.75 91.26 92.61 0.0M
2022-05-11 92.46 94.15 92.16 92.16 0.0M
2022-05-10 94.02 94.06 92.11 92.81 0.0M
2022-05-09 94.15 94.45 93.07 93.44 0.0M
2022-05-06 94.80 95.43 94.54 95.23 0.0M
2022-05-05 96.85 97.02 94.50 95.24 0.0M
2022-05-04 95.36 97.98 95.36 97.87 0.0M
2022-05-03 94.47 95.96 94.47 95.36 0.0M
2022-05-02 94.69 94.93 93.12 94.52 0.0M
2022-04-29 96.54 97.00 94.49 94.49 0.0M
2022-04-28 96.36 97.59 96.36 97.31 0.0M
2022-04-27 95.84 96.89 95.84 96.04 0.0M
2022-04-26 97.17 97.17 95.80 95.80 0.0M
2022-04-25 96.79 97.71 95.93 97.70 0.0M
2022-04-22 98.66 98.66 97.41 97.41 0.0M
2022-04-21 101.06 101.53 99.91 99.93 0.0M
2022-04-20 100.04 101.32 100.04 100.86 0.0M
2022-04-19 99.44 100.01 99.40 99.87 0.0M
2022-04-18 98.93 98.93 98.03 98.25 0.0M
2022-04-14 99.07 99.28 98.76 98.76 0.0M
2022-04-13 98.47 99.35 98.47 99.28 0.0M
2022-04-12 99.64 99.93 98.53 98.63 0.0M
2022-04-11 99.45 100.06 99.13 99.13 0.0M
2022-04-08 99.86 100.54 99.86 99.90 0.0M
2022-04-07 98.99 99.79 98.80 99.60 0.0M
2022-04-06 98.76 99.47 98.64 99.43 0.0M
2022-04-05 99.83 100.12 99.05 99.05 0.0M
2022-04-04 99.71 99.71 99.18 99.57 0.0M
2022-04-01 99.38 99.98 99.01 99.98 0.0M
2022-03-31 100.48 100.48 99.06 99.06 0.0M
2022-03-30 100.70 100.70 99.99 100.22 0.0M
2022-03-29 100.28 100.66 100.05 100.66 0.0M
2022-03-28 98.95 99.26 98.71 99.26 0.0M
2022-03-25 98.97 99.19 98.58 99.16 0.0M
2022-03-24 98.37 98.71 98.34 98.71 0.0M
2022-03-23 98.36 98.40 97.79 97.79 0.0M
2022-03-22 98.58 99.22 98.58 99.04 0.0M
2022-03-21 98.30 98.56 98.00 98.40 0.0M
2022-03-18 97.29 98.58 97.29 98.57 0.0M
2022-03-17 96.54 97.90 96.54 97.82 0.0M
2022-03-16 95.56 96.82 95.56 96.82 0.0M
2022-03-15 94.42 95.14 94.42 95.10 0.0M
2022-03-14 94.30 94.72 93.44 93.71 0.0M
2022-03-11 95.13 95.13 93.62 93.62 0.0M
2022-03-10 94.60 94.78 93.94 94.76 0.0M
2022-03-09 95.39 96.11 95.39 95.46 0.0M
2022-03-08 95.09 95.88 93.66 93.68 0.0M
2022-03-07 97.25 97.25 95.12 95.12 0.0M
2022-03-04 97.33 97.89 96.83 97.88 0.0M
2022-03-03 98.34 98.88 97.78 98.31 0.1M
2022-03-02 97.12 98.50 97.12 98.14 0.0M
2022-03-01 97.30 97.30 95.94 96.36 0.1M
2022-02-28 96.93 98.17 96.85 97.83 0.0M
2022-02-25 96.08 98.59 96.08 98.50 0.0M
2022-02-24 93.89 96.04 93.89 95.93 0.0M
2022-02-23 97.14 97.37 95.86 95.90 0.0M
2022-02-22 97.41 97.89 96.61 97.13 0.0M
2022-02-18 98.17 98.17 97.32 97.60 0.0M
2022-02-17 98.69 98.69 97.59 97.74 0.0M
2022-02-16 98.71 99.29 98.35 99.13 0.0M
2022-02-15 98.63 99.09 98.54 98.88 0.0M
2022-02-14 98.12 98.17 97.24 97.94 0.0M
2022-02-11 99.75 99.87 98.16 98.44 0.0M
2022-02-10 99.32 100.55 99.16 99.21 0.0M
2022-02-09 99.98 100.81 99.98 100.50 0.0M
2022-02-08 98.51 99.81 98.51 99.81 0.0M
2022-02-07 98.39 99.11 98.39 98.43 0.0M
2022-02-04 98.18 99.44 97.92 98.77 0.0M
2022-02-03 98.81 99.54 98.81 98.96 0.0M
2022-02-02 99.09 99.86 99.04 99.85 0.0M
2022-02-01 98.10 98.94 97.93 98.92 0.0M
2022-01-31 96.69 98.63 96.69 98.60 0.0M
2022-01-28 95.82 97.49 95.54 97.49 0.0M
2022-01-27 97.16 98.12 95.88 96.31 0.0M
2022-01-26 97.40 98.45 95.76 96.48 0.0M
2022-01-25 96.80 98.22 95.72 97.47 0.0M
2022-01-24 97.13 98.35 95.50 98.33 0.0M
2022-01-21 98.43 99.35 97.95 98.05 0.0M
2022-01-20 99.66 100.92 98.87 98.95 0.1M
2022-01-19 100.30 100.95 99.66 99.66 0.0M
2022-01-18 100.15 101.07 100.15 100.45 0.0M