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
2024-12-31 106.56 106.94 106.20 106.52 0.0M
2024-12-30 106.86 106.86 105.70 106.45 0.0M
2024-12-27 107.42 107.89 107.13 107.32 0.0M
2024-12-26 107.83 107.92 107.83 107.92 0.0M
2024-12-24 108.20 108.20 108.20 108.20 0.0M
2024-12-23 107.06 107.57 106.63 107.57 0.0M
2024-12-20 105.81 107.75 105.81 107.32 0.0M
2024-12-19 106.56 106.56 106.08 106.10 0.0M
2024-12-18 108.95 108.95 106.37 106.37 0.0M
2024-12-17 109.05 109.43 108.84 108.84 0.0M
2024-12-16 109.91 110.36 109.72 109.72 0.0M
2024-12-13 109.98 110.08 109.98 110.08 0.0M
2024-12-12 110.85 110.85 110.54 110.54 0.0M
2024-12-11 111.21 111.21 110.74 110.74 0.0M
2024-12-10 111.33 111.37 110.50 110.96 0.0M
2024-12-09 111.78 111.80 111.37 111.37 0.0M
2024-12-06 112.65 112.65 112.10 112.22 0.0M
2024-12-05 113.01 113.01 112.46 112.48 0.0M
2024-12-04 113.12 113.12 113.02 113.02 0.0M
2024-12-03 113.41 113.41 113.22 113.22 0.0M
2024-12-02 113.85 113.92 113.82 113.92 0.0M
2024-11-29 114.44 114.84 114.44 114.66 0.0M
2024-11-27 114.20 114.70 114.20 114.29 0.0M
2024-11-26 114.42 114.42 113.89 114.16 0.0M
2024-11-25 114.28 114.58 114.26 114.26 0.0M
2024-11-22 113.07 113.84 113.07 113.84 0.0M
2024-11-21 111.73 112.84 111.73 112.69 0.0M
2024-11-20 111.49 111.49 111.49 111.49 0.0M
2024-11-19 111.02 111.18 111.02 111.09 0.0M
2024-11-18 111.16 111.70 111.16 111.65 0.0M
2024-11-15 111.10 111.24 111.07 111.24 0.0M
2024-11-14 112.81 112.81 111.64 111.64 0.0M
2024-11-13 112.37 113.02 112.37 112.71 0.0M
2024-11-12 112.12 112.59 112.12 112.29 0.0M
2024-11-11 113.09 113.13 112.90 112.90 0.0M
2024-11-08 112.63 112.85 112.56 112.56 0.0M
2024-11-07 112.83 112.83 112.23 112.23 0.0M
2024-11-06 112.80 112.80 112.60 112.64 0.0M
2024-11-05 109.22 110.07 109.22 110.07 0.0M
2024-11-04 109.49 109.58 108.98 109.22 0.0M
2024-11-01 109.65 109.69 109.24 109.24 0.0M
2024-10-31 109.44 109.47 109.11 109.11 0.0M
2024-10-30 109.27 109.99 109.27 109.63 0.0M
2024-10-29 109.93 109.93 109.55 109.55 0.0M
2024-10-28 110.16 110.46 110.16 110.33 0.0M
2024-10-25 110.94 110.94 109.69 109.76 0.0M
2024-10-24 110.38 110.38 110.13 110.28 0.0M
2024-10-23 110.63 110.63 110.39 110.61 0.0M
2024-10-22 110.85 110.85 110.58 110.60 0.0M
2024-10-21 112.25 112.25 111.15 111.27 0.0M
2024-10-18 111.92 112.40 111.92 112.28 0.0M
2024-10-17 112.04 112.04 111.90 111.96 0.0M
2024-10-16 112.01 112.22 112.01 112.14 0.0M
2024-10-15 111.72 112.02 111.58 111.58 0.0M
2024-10-14 111.27 111.87 111.27 111.87 0.0M
2024-10-11 110.31 111.17 110.31 111.17 0.0M
2024-10-10 110.41 110.41 110.00 110.00 0.0M
2024-10-09 109.67 110.51 109.67 110.43 0.0M
2024-10-08 109.85 109.88 109.85 109.88 0.0M
2024-10-07 110.02 110.02 109.66 109.77 0.0M
2024-10-04 110.54 110.55 110.11 110.55 0.0M
2024-10-03 110.62 110.62 109.95 109.95 0.0M
2024-10-02 110.85 110.91 110.76 110.76 0.0M
2024-10-01 111.14 111.21 111.03 111.03 0.0M
2024-09-30 110.66 111.30 110.66 111.30 0.0M
2024-09-27 110.95 111.02 110.95 111.02 0.0M
2024-09-26 109.84 110.36 109.84 110.35 0.0M
2024-09-25 110.20 110.20 109.44 109.44 0.0M
2024-09-24 110.57 110.94 110.57 110.70 0.0M
2024-09-23 110.23 110.51 110.19 110.51 0.0M
2024-09-20 109.63 109.85 109.47 109.85 0.0M
2024-09-19 110.31 110.47 109.99 110.29 0.0M
2024-09-18 109.65 109.93 109.19 109.30 0.0M
2024-09-17 109.82 109.82 109.43 109.56 0.0M
2024-09-16 109.36 109.86 109.19 109.57 0.0M
2024-09-13 108.08 108.90 108.08 108.88 0.0M
2024-09-12 107.72 107.88 107.12 107.88 0.0M
2024-09-11 105.91 107.63 105.88 107.63 0.0M
2024-09-10 108.10 108.10 107.50 107.79 0.0M
2024-09-09 108.36 108.36 108.10 108.10 0.0M
2024-09-06 107.32 107.32 107.22 107.22 0.0M
2024-09-05 108.32 108.43 108.32 108.36 0.0M
2024-09-04 109.28 109.57 108.70 109.04 0.0M
2024-09-03 109.32 109.32 108.90 108.90 0.0M
2024-08-30 109.23 109.94 109.23 109.94 0.0M
2024-08-29 109.37 109.44 109.08 109.08 0.0M
2024-08-28 109.02 109.16 108.52 108.65 0.0M
2024-08-27 108.75 108.81 108.75 108.81 0.0M
2024-08-26 108.72 109.10 108.60 108.60 0.0M
2024-08-23 108.27 108.41 108.27 108.41 0.0M
2024-08-22 107.47 107.47 107.19 107.22 0.0M
2024-08-21 107.16 107.30 107.01 107.30 0.0M
2024-08-20 107.06 107.06 106.59 106.64 0.0M
2024-08-19 106.89 106.89 106.78 106.88 0.0M
2024-08-16 105.72 106.23 105.72 106.23 0.0M
2024-08-15 105.70 106.11 105.70 105.98 0.0M
2024-08-14 104.84 104.99 104.84 104.99 0.0M
2024-08-13 104.56 104.67 104.56 104.67 0.0M
2024-08-12 103.84 103.84 103.66 103.66 0.0M
2024-08-09 103.99 104.33 103.78 104.29 0.0M
2024-08-08 103.09 104.16 103.09 104.01 0.0M
2024-08-07 103.73 103.73 102.75 102.75 0.0M
2024-08-06 102.57 104.16 102.57 102.98 0.0M
2024-08-05 103.97 103.97 102.28 102.42 0.0M
2024-08-02 105.37 105.44 104.52 105.02 0.0M
2024-08-01 106.46 106.46 105.31 105.67 0.0M
2024-07-31 106.29 106.35 105.97 105.98 0.0M
2024-07-30 105.61 106.06 105.56 106.06 0.0M
2024-07-29 104.89 105.04 104.41 105.01 0.0M
2024-07-26 104.80 104.80 104.80 104.80 0.0M
2024-07-25 103.56 104.32 103.45 103.45 0.0M
2024-07-24 102.82 102.90 102.58 102.58 0.0M
2024-07-23 103.41 103.62 103.26 103.26 0.0M
2024-07-22 103.32 103.77 103.00 103.75 0.0M
2024-07-19 103.42 103.42 102.94 103.05 0.0M
2024-07-18 103.89 105.09 103.72 103.72 0.0M
2024-07-17 103.24 104.51 103.24 104.49 0.0M
2024-07-16 102.24 103.70 102.24 103.70 0.0M
2024-07-15 102.03 102.31 102.01 102.01 0.0M
2024-07-12 102.34 102.34 102.03 102.03 0.0M
2024-07-11 100.04 101.34 100.04 101.34 0.0M
2024-07-10 99.02 99.70 98.99 99.70 0.0M
2024-07-09 98.72 99.17 98.72 98.85 0.0M
2024-07-08 98.89 99.11 98.89 99.01 0.0M
2024-07-05 99.29 99.29 99.00 99.25 0.0M
2024-07-03 99.46 99.49 99.43 99.49 0.0M
2024-07-02 99.06 99.28 98.95 99.28 0.0M
2024-07-01 100.15 100.15 98.98 98.98 0.0M
2024-06-28 100.19 100.19 99.52 99.80 0.0M
2024-06-27 99.92 99.92 99.50 99.81 0.0M
2024-06-26 99.61 99.82 99.47 99.82 0.0M
2024-06-25 100.80 100.80 99.89 100.08 0.0M
2024-06-24 101.69 101.82 101.39 101.39 0.0M
2024-06-21 100.57 100.74 100.48 100.74 0.0M
2024-06-20 100.48 100.78 100.48 100.57 0.0M
2024-06-18 100.19 100.22 100.12 100.20 0.0M
2024-06-17 99.36 99.92 99.36 99.92 0.0M
2024-06-14 99.12 99.54 99.04 99.54 0.0M
2024-06-13 100.16 100.24 100.16 100.22 0.0M
2024-06-12 100.85 100.85 100.45 100.45 0.0M
2024-06-11 99.92 100.39 99.92 100.31 0.0M
2024-06-10 100.27 100.84 100.27 100.84 0.0M
2024-06-07 101.02 101.05 100.85 100.86 0.0M
2024-06-06 100.88 100.89 100.85 100.89 0.0M
2024-06-05 101.27 101.27 100.57 101.17 0.0M
2024-06-04 100.71 100.82 100.58 100.82 0.0M
2024-06-03 101.42 101.42 100.74 100.82 0.0M
2024-05-31 100.02 101.30 100.02 101.30 0.0M
2024-05-30 99.10 99.82 99.10 99.82 0.0M
2024-05-29 99.98 99.98 99.21 99.26 0.0M
2024-05-28 101.10 101.33 100.30 100.41 0.0M
2024-05-24 101.09 101.33 101.09 101.27 0.0M
2024-05-23 102.30 102.30 100.77 100.77 0.0M
2024-05-22 102.47 102.47 102.10 102.29 0.0M
2024-05-21 102.28 102.68 102.28 102.68 0.0M
2024-05-20 102.66 102.81 102.39 102.43 0.0M
2024-05-17 102.33 102.75 102.33 102.71 0.0M
2024-05-16 102.35 102.77 102.35 102.66 0.0M
2024-05-15 102.12 102.40 102.12 102.40 0.0M
2024-05-14 101.79 101.87 101.66 101.87 0.0M
2024-05-13 101.74 101.74 101.33 101.33 0.0M
2024-05-10 101.15 101.28 101.15 101.28 0.0M
2024-05-09 100.50 101.09 100.50 101.09 0.0M
2024-05-08 100.19 100.36 100.19 100.36 0.0M
2024-05-07 100.12 100.33 100.12 100.25 0.0M
2024-05-06 99.78 99.85 99.66 99.85 0.0M
2024-05-03 99.03 99.35 98.82 99.35 0.0M
2024-05-02 98.47 98.82 98.21 98.58 0.0M
2024-05-01 97.92 98.55 97.88 97.88 0.0M
2024-04-30 98.53 98.57 97.78 97.78 0.0M
2024-04-29 98.27 98.95 98.27 98.82 0.0M
2024-04-26 98.35 98.55 98.20 98.35 0.0M
2024-04-25 97.50 98.33 97.50 98.22 0.0M
2024-04-24 98.41 98.78 98.15 98.76 0.0M
2024-04-23 98.45 98.98 98.45 98.84 0.0M
2024-04-22 97.98 98.75 97.88 98.39 0.0M
2024-04-19 97.55 97.69 97.38 97.69 0.0M
2024-04-18 96.58 97.13 96.58 96.75 0.0M
2024-04-17 96.84 96.99 96.25 96.55 0.0M
2024-04-16 97.21 97.21 96.47 96.68 0.0M
2024-04-15 98.58 99.02 97.12 97.26 0.0M
2024-04-12 99.11 99.11 97.81 97.97 0.0M
2024-04-11 99.36 99.81 98.88 99.44 0.0M
2024-04-10 99.92 100.02 99.15 99.60 0.1M
2024-04-09 100.49 100.97 100.44 100.97 0.0M
2024-04-08 100.55 100.90 100.54 100.54 0.0M
2024-04-05 100.46 100.50 100.29 100.41 0.0M
2024-04-04 101.24 101.24 99.74 99.97 0.0M
2024-04-03 100.53 101.02 100.53 100.70 0.0M
2024-04-02 101.03 101.03 100.50 100.72 0.0M
2024-04-01 101.71 101.71 101.09 101.23 0.0M
2024-03-28 101.72 101.81 101.72 101.78 0.0M
2024-03-27 100.66 101.48 100.66 101.48 0.1M
2024-03-26 100.29 100.36 100.14 100.16 0.0M
2024-03-25 100.17 100.19 100.01 100.01 0.0M
2024-03-22 100.21 100.30 100.18 100.25 0.0M
2024-03-21 100.88 101.40 100.88 101.20 0.0M
2024-03-20 99.99 100.70 99.99 100.66 0.0M
2024-03-19 100.22 100.31 99.98 100.31 0.0M
2024-03-18 99.77 100.06 99.74 99.74 0.0M
2024-03-15 99.55 99.68 99.42 99.47 0.0M
2024-03-14 100.16 100.16 99.39 99.68 0.0M
2024-03-13 100.12 100.59 100.12 100.38 0.0M
2024-03-12 100.10 100.24 100.04 100.20 0.0M
2024-03-11 99.48 100.09 99.48 100.09 0.0M
2024-03-08 99.76 100.10 99.76 99.80 0.0M
2024-03-07 99.63 99.73 99.38 99.61 0.0M
2024-03-06 98.88 99.58 98.88 99.23 0.0M
2024-03-05 98.84 98.84 98.09 98.37 0.0M
2024-03-04 97.69 98.59 97.69 98.47 0.0M
2024-03-01 97.84 97.94 97.78 97.94 0.0M
2024-02-29 97.67 97.82 97.65 97.65 0.0M
2024-02-28 97.18 97.72 97.18 97.45 0.0M
2024-02-27 97.30 97.41 97.12 97.41 0.0M
2024-02-26 97.28 97.28 97.16 97.16 0.0M
2024-02-23 97.53 97.81 97.53 97.72 0.0M
2024-02-22 96.89 97.51 96.89 97.51 0.0M
2024-02-21 96.25 97.02 96.25 97.02 0.0M
2024-02-20 96.14 96.43 96.14 96.26 0.0M
2024-02-16 96.36 96.84 96.30 96.34 0.0M
2024-02-15 95.95 96.76 95.95 96.69 0.0M
2024-02-14 95.13 95.52 95.12 95.52 0.0M
2024-02-13 95.52 95.52 94.32 94.84 0.0M
2024-02-12 95.47 96.50 95.47 96.34 0.0M
2024-02-09 95.58 95.60 95.26 95.60 0.0M
2024-02-08 95.51 95.63 95.20 95.50 0.0M
2024-02-07 95.99 95.99 95.54 95.54 0.0M
2024-02-06 95.42 95.65 95.29 95.57 0.0M
2024-02-05 95.32 95.42 95.00 95.09 0.0M
2024-02-02 95.58 96.39 95.58 96.11 0.0M
2024-02-01 95.40 96.45 95.40 96.45 0.0M
2024-01-31 96.80 96.80 95.68 95.70 0.0M
2024-01-30 95.94 96.63 95.93 96.40 0.0M
2024-01-29 95.35 95.88 95.34 95.88 0.0M
2024-01-26 95.52 95.61 95.46 95.49 0.0M
2024-01-25 94.76 95.19 94.54 95.19 0.0M
2024-01-24 95.12 95.24 94.28 94.28 0.0M
2024-01-23 94.96 95.00 94.56 94.84 0.0M
2024-01-22 94.91 94.91 94.75 94.83 0.0M
2024-01-19 93.47 94.40 93.47 94.30 0.0M
2024-01-18 93.30 93.81 93.16 93.77 0.0M
2024-01-17 93.42 93.95 93.32 93.54 0.0M
2024-01-16 94.74 94.74 94.16 94.29 0.0M
2024-01-12 95.54 95.54 95.01 95.24 0.0M
2024-01-11 95.56 95.56 94.83 95.19 0.0M
2024-01-10 95.64 95.74 95.26 95.54 0.0M
2024-01-09 95.63 95.63 95.44 95.52 0.0M
2024-01-08 95.18 96.24 95.18 96.24 0.0M
2024-01-05 95.23 95.86 95.16 95.51 0.0M
2024-01-04 95.72 95.85 95.32 95.32 0.0M
2024-01-03 95.80 95.80 95.18 95.33 0.0M
2024-01-02 96.15 96.59 95.96 96.18 0.0M