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
2023-12-29 96.05 96.19 95.83 95.90 0.0M
2023-12-28 96.14 96.31 96.02 96.20 0.0M
2023-12-27 96.09 96.24 95.89 96.08 0.0M
2023-12-26 95.60 96.26 95.52 96.01 0.0M
2023-12-22 95.32 95.85 95.32 95.49 0.0M
2023-12-21 95.07 95.57 94.84 95.57 0.0M
2023-12-20 95.87 96.13 94.66 94.67 0.0M
2023-12-19 95.64 96.05 95.64 96.05 0.0M
2023-12-18 95.63 95.63 95.38 95.40 0.0M
2023-12-15 95.56 95.59 95.07 95.32 0.0M
2023-12-14 96.71 96.71 96.08 96.08 0.0M
2023-12-13 93.13 95.04 92.90 95.04 0.0M
2023-12-12 92.53 93.16 92.53 93.02 0.0M
2023-12-11 92.38 93.02 92.38 93.02 0.0M
2023-12-08 92.45 92.54 92.27 92.44 0.0M
2023-12-07 92.28 92.35 92.27 92.28 0.0M
2023-12-06 92.07 92.57 91.96 92.04 0.0M
2023-12-05 92.76 92.76 91.97 91.97 0.0M
2023-12-04 93.29 93.29 93.02 93.15 0.0M
2023-12-01 92.04 92.91 92.04 92.91 0.0M
2023-11-30 91.39 91.85 91.39 91.85 0.0M
2023-11-29 91.66 91.66 91.06 91.17 0.0M
2023-11-28 90.84 90.99 90.84 90.87 0.0M
2023-11-27 90.91 91.00 90.80 90.91 0.0M
2023-11-24 90.81 91.27 90.81 91.13 0.0M
2023-11-22 90.62 90.97 90.62 90.84 0.0M
2023-11-21 90.17 90.59 90.11 90.42 0.0M
2023-11-20 89.67 90.11 89.67 89.99 0.0M
2023-11-17 89.73 89.77 89.53 89.70 0.0M
2023-11-16 89.42 89.45 89.21 89.45 0.0M
2023-11-15 89.25 90.00 89.25 89.57 0.0M
2023-11-14 88.00 89.24 88.00 89.11 0.0M
2023-11-13 87.01 87.01 86.83 86.83 0.0M
2023-11-10 86.11 86.97 86.11 86.97 0.0M
2023-11-09 87.22 87.22 86.17 86.17 0.0M
2023-11-08 86.90 87.08 86.69 86.94 0.0M
2023-11-07 87.27 87.39 87.05 87.25 0.0M
2023-11-06 88.03 88.03 87.53 87.59 0.0M
2023-11-03 87.38 88.41 87.38 88.08 0.0M
2023-11-02 85.57 86.78 85.57 86.78 0.0M
2023-11-01 84.75 85.21 84.71 85.17 0.0M
2023-10-31 84.56 85.07 84.56 85.01 0.0M
2023-10-30 83.98 84.42 83.48 84.23 0.0M
2023-10-27 84.71 84.71 83.41 83.54 0.0M
2023-10-26 84.38 85.07 84.38 84.66 0.0M
2023-10-25 85.02 85.10 84.38 84.55 0.0M
2023-10-24 85.54 85.83 85.31 85.61 0.0M
2023-10-23 85.73 86.04 85.16 85.17 0.0M
2023-10-20 86.77 86.77 86.11 86.14 0.0M
2023-10-19 87.26 87.97 86.74 86.74 0.0M
2023-10-18 88.52 88.52 87.85 87.86 0.0M
2023-10-17 89.18 89.21 88.87 89.04 0.0M
2023-10-16 88.19 88.77 88.19 88.77 0.0M
2023-10-13 88.27 88.27 87.53 87.66 0.0M
2023-10-12 89.04 89.04 87.64 87.74 0.0M
2023-10-11 89.12 89.22 88.64 88.97 0.0M
2023-10-10 89.12 89.57 89.07 89.15 0.0M
2023-10-09 87.68 88.42 87.68 88.36 0.0M
2023-10-06 86.65 88.21 86.65 87.80 0.0M
2023-10-05 87.06 87.17 86.65 87.04 0.0M
2023-10-04 86.90 87.21 86.55 87.09 0.0M
2023-10-03 87.42 87.42 86.66 86.80 0.0M
2023-10-02 88.66 88.66 87.27 87.55 0.0M
2023-09-29 89.67 89.67 88.96 88.96 0.0M
2023-09-28 88.88 89.31 88.79 89.19 0.0M
2023-09-27 88.83 88.95 88.11 88.57 0.0M
2023-09-26 89.46 89.46 88.57 88.57 0.0M
2023-09-25 89.58 90.00 89.57 89.86 0.0M
2023-09-22 91.12 91.12 90.57 90.62 0.0M
2023-09-21 92.05 92.06 91.13 91.13 0.0M
2023-09-20 92.92 93.36 92.48 92.48 0.0M
2023-09-19 92.84 92.84 92.65 92.65 0.0M
2023-09-18 92.79 93.17 92.79 92.90 0.0M
2023-09-15 93.22 93.46 92.93 92.93 0.0M
2023-09-14 92.72 93.63 92.72 93.63 0.0M
2023-09-13 92.71 92.71 92.20 92.35 0.0M
2023-09-12 92.62 92.93 92.62 92.75 0.0M
2023-09-11 92.72 92.88 92.55 92.62 0.0M
2023-09-08 92.37 92.49 92.22 92.34 0.0M
2023-09-07 92.26 92.54 92.26 92.31 0.0M
2023-09-06 92.78 92.78 92.31 92.70 0.0M
2023-09-05 93.57 93.57 92.93 92.93 0.0M
2023-09-01 94.81 94.81 94.21 94.45 0.0M
2023-08-31 94.81 94.81 94.24 94.24 0.0M
2023-08-30 94.33 94.87 94.33 94.57 0.0M
2023-08-29 93.50 94.42 93.50 94.38 0.0M
2023-08-28 93.43 93.51 93.42 93.51 0.0M
2023-08-25 92.69 93.16 92.27 92.92 0.0M
2023-08-24 92.86 93.04 92.41 92.41 0.0M
2023-08-23 92.47 92.89 92.47 92.83 0.0M
2023-08-22 92.66 92.66 92.35 92.40 0.0M
2023-08-21 92.58 92.88 92.52 92.77 0.0M
2023-08-18 93.08 93.08 92.78 92.78 0.0M
2023-08-17 93.45 93.57 92.89 92.90 0.0M
2023-08-16 93.64 93.64 93.03 93.03 0.0M
2023-08-15 94.11 94.16 93.66 93.70 0.0M
2023-08-14 94.85 94.86 94.71 94.86 0.0M
2023-08-11 95.08 95.21 94.99 95.08 0.0M
2023-08-10 95.36 95.83 94.87 95.01 0.0M
2023-08-09 95.52 95.58 94.99 94.99 0.0M
2023-08-08 94.39 95.13 94.39 95.11 0.0M
2023-08-07 95.68 95.71 95.58 95.68 0.0M
2023-08-04 95.79 96.04 94.93 94.93 0.0M
2023-08-03 95.50 95.52 95.47 95.48 0.0M
2023-08-02 95.78 96.02 95.78 95.89 0.0M
2023-08-01 96.45 96.57 96.43 96.48 0.0M
2023-07-31 96.94 96.94 96.67 96.81 0.0M
2023-07-28 96.81 96.84 96.73 96.84 0.0M
2023-07-27 97.52 97.54 96.45 96.45 0.0M
2023-07-26 96.80 96.93 96.73 96.93 0.0M
2023-07-25 96.47 96.57 96.44 96.44 0.0M
2023-07-24 97.00 97.00 96.57 96.57 0.0M
2023-07-21 96.72 96.87 96.41 96.77 0.0M
2023-07-20 95.41 96.66 95.41 96.60 0.0M
2023-07-19 94.74 95.48 94.74 95.39 0.0M
2023-07-18 94.66 94.87 94.66 94.87 0.0M
2023-07-17 94.13 94.37 94.13 94.25 0.0M
2023-07-14 94.29 94.46 94.09 94.22 0.0M
2023-07-13 95.00 95.12 94.90 95.12 0.0M
2023-07-12 94.48 94.79 94.48 94.57 0.0M
2023-07-11 92.99 93.91 92.99 93.91 0.0M
2023-07-10 92.26 92.92 92.26 92.77 0.0M
2023-07-07 92.29 93.06 92.29 92.43 0.0M
2023-07-06 92.41 92.41 91.86 92.35 0.0M
2023-07-05 93.10 93.20 93.08 93.08 0.0M
2023-07-03 93.48 93.67 93.48 93.63 0.0M
2023-06-30 93.14 93.68 93.14 93.54 0.0M
2023-06-29 92.15 92.67 91.75 92.67 0.0M
2023-06-28 91.78 91.94 91.48 91.94 0.0M
2023-06-27 91.06 92.02 90.98 91.92 0.0M
2023-06-26 90.66 91.26 90.49 91.07 0.0M
2023-06-23 91.02 91.39 90.82 91.03 0.0M
2023-06-22 91.74 91.79 91.31 91.49 0.0M
2023-06-21 92.00 92.26 91.99 91.99 0.0M
2023-06-20 92.73 92.73 92.06 92.32 0.0M
2023-06-16 93.34 93.40 93.04 93.21 0.0M
2023-06-15 92.24 92.99 92.20 92.99 0.0M
2023-06-14 92.26 92.41 91.64 91.70 0.0M
2023-06-13 91.54 92.05 91.54 91.81 0.0M
2023-06-12 90.99 91.09 90.66 91.08 0.0M
2023-06-09 91.28 91.32 91.00 91.10 0.0M
2023-06-08 91.08 91.40 90.86 91.40 0.0M
2023-06-07 90.56 91.49 90.56 91.46 0.0M
2023-06-06 90.31 90.62 90.23 90.61 0.0M
2023-06-05 90.26 90.26 89.76 89.90 0.0M
2023-06-02 88.95 90.45 88.95 90.38 0.0M
2023-06-01 87.75 88.51 87.75 88.24 0.0M
2023-05-31 87.45 87.89 87.32 87.78 0.0M
2023-05-30 88.44 88.44 88.00 88.14 0.0M
2023-05-26 88.21 88.47 88.21 88.44 0.0M
2023-05-25 88.00 88.04 87.67 87.93 0.0M
2023-05-24 88.92 89.00 88.69 88.71 0.0M
2023-05-23 90.61 90.61 89.75 89.75 0.0M
2023-05-22 90.61 90.91 90.61 90.71 0.0M
2023-05-19 91.02 91.13 90.47 90.58 0.0M
2023-05-18 89.89 90.78 89.89 90.78 0.0M
2023-05-17 89.95 90.30 89.65 90.20 0.0M
2023-05-16 89.66 89.74 89.37 89.37 0.0M
2023-05-15 90.32 90.49 90.22 90.43 0.0M
2023-05-12 90.29 90.54 89.65 90.14 0.0M
2023-05-11 90.14 90.20 89.79 90.20 0.0M
2023-05-10 90.40 90.75 90.33 90.62 0.0M
2023-05-09 90.43 90.67 90.43 90.55 0.0M
2023-05-08 91.13 91.24 91.04 91.05 0.0M
2023-05-05 91.09 91.52 91.09 91.35 0.0M
2023-05-04 90.00 90.02 89.70 89.87 0.0M
2023-05-03 91.26 91.69 90.53 90.53 0.0M
2023-05-02 92.54 92.54 90.48 91.24 0.0M
2023-05-01 92.47 93.12 92.47 92.63 0.0M
2023-04-28 92.14 92.57 92.14 92.55 0.0M
2023-04-27 90.36 91.65 90.36 91.64 0.0M
2023-04-26 90.67 90.75 89.89 90.10 0.0M
2023-04-25 91.84 91.84 91.10 91.12 0.0M
2023-04-24 92.28 92.62 92.22 92.37 0.0M
2023-04-21 92.28 92.39 92.28 92.39 0.0M
2023-04-20 92.22 92.38 92.09 92.20 0.0M
2023-04-19 92.25 92.91 92.25 92.91 0.0M
2023-04-18 92.71 92.71 92.35 92.54 0.0M
2023-04-17 92.26 92.59 92.14 92.59 0.0M
2023-04-14 92.25 92.72 91.82 92.09 0.0M
2023-04-13 92.30 92.34 92.30 92.34 0.0M
2023-04-12 92.04 92.25 91.63 91.63 0.0M
2023-04-11 91.36 92.10 91.36 91.84 0.0M
2023-04-10 90.97 91.20 90.72 91.20 0.0M
2023-04-06 91.00 91.21 90.90 91.12 0.0M
2023-04-05 90.76 90.90 90.54 90.90 0.0M
2023-04-04 91.93 91.93 90.53 90.77 0.0M
2023-04-03 91.68 91.74 91.44 91.59 0.0M
2023-03-31 90.80 91.66 90.77 91.66 0.0M
2023-03-30 90.94 90.94 90.11 90.27 0.0M
2023-03-29 89.81 89.97 89.43 89.97 0.0M
2023-03-28 88.83 88.90 88.52 88.80 0.0M
2023-03-27 88.66 88.95 88.48 88.48 0.0M
2023-03-24 87.52 88.14 87.51 88.14 0.0M
2023-03-23 88.14 88.60 87.24 87.47 0.0M
2023-03-22 89.54 89.54 88.11 88.11 0.0M
2023-03-21 89.48 89.80 89.48 89.80 0.0M
2023-03-20 88.71 88.92 88.61 88.82 0.0M
2023-03-17 87.69 87.92 87.45 87.63 0.0M
2023-03-16 87.56 89.12 87.56 89.12 0.0M
2023-03-15 87.66 88.00 87.00 88.00 0.0M
2023-03-14 89.26 89.26 89.26 89.26 0.0M
2023-03-13 87.63 88.70 87.63 88.01 0.0M
2023-03-10 89.98 90.15 88.47 88.50 0.0M
2023-03-09 91.56 91.56 90.07 90.07 0.0M
2023-03-08 91.71 91.93 91.36 91.66 0.0M
2023-03-07 91.73 91.77 91.73 91.77 0.0M
2023-03-06 93.87 93.99 93.17 93.27 0.0M
2023-03-03 93.03 93.78 93.03 93.77 0.0M
2023-03-02 92.06 93.02 92.06 92.93 0.0M
2023-03-01 92.42 92.43 92.02 92.17 0.0M
2023-02-28 92.60 92.93 92.47 92.53 0.0M
2023-02-27 93.21 93.65 92.55 92.69 0.0M
2023-02-24 92.11 92.89 92.11 92.74 0.0M
2023-02-23 92.60 93.25 92.58 93.25 0.0M
2023-02-22 93.35 93.53 92.93 92.93 0.0M
2023-02-21 93.63 93.63 92.97 93.00 0.0M
2023-02-17 94.68 95.08 94.68 95.08 0.0M
2023-02-16 94.87 95.70 94.87 95.11 0.0M
2023-02-15 94.69 95.87 94.69 95.87 0.0M
2023-02-14 95.03 95.52 94.86 95.45 0.0M
2023-02-13 94.71 95.79 94.71 95.70 0.0M
2023-02-10 94.16 94.90 94.16 94.90 0.0M
2023-02-09 95.58 95.58 94.43 94.51 0.0M
2023-02-08 96.17 96.37 95.81 95.81 0.0M
2023-02-07 95.53 96.71 95.53 96.71 0.0M
2023-02-06 96.32 96.32 95.88 95.96 0.0M
2023-02-03 97.28 97.48 96.95 97.04 0.0M
2023-02-02 97.12 98.08 96.93 97.99 0.0M
2023-02-01 95.59 97.35 95.59 96.85 0.0M
2023-01-31 95.02 95.97 95.00 95.97 0.0M
2023-01-30 95.39 95.45 94.62 94.62 0.0M
2023-01-27 95.05 95.76 95.05 95.46 0.0M
2023-01-26 95.27 95.64 94.99 95.64 0.0M
2023-01-25 94.62 95.21 94.29 95.20 0.0M
2023-01-24 95.44 95.44 94.89 95.26 0.0M
2023-01-23 95.28 96.15 95.28 96.14 0.0M
2023-01-20 93.66 95.03 93.66 95.03 0.0M
2023-01-19 93.85 93.92 93.46 93.61 0.0M
2023-01-18 96.27 96.27 94.36 94.39 0.0M
2023-01-17 96.25 96.35 95.91 95.94 0.0M
2023-01-13 95.75 96.36 95.75 96.36 0.0M
2023-01-12 95.49 96.37 95.47 96.17 0.0M
2023-01-11 95.48 95.89 95.17 95.89 0.0M
2023-01-10 94.45 94.92 94.10 94.91 0.0M
2023-01-09 95.33 95.44 94.40 94.40 0.0M
2023-01-06 93.62 94.70 93.61 94.55 0.0M
2023-01-05 92.72 93.03 92.45 92.62 0.0M
2023-01-04 93.11 93.93 92.78 93.48 0.0M
2023-01-03 92.03 92.18 91.57 92.17 0.0M