WisdomTree US Efficient Core Fund (NTSX)

NTSX
🏛️ アメリカ →
53.51
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
2025-09-26 53.37 53.56 53.21 53.51 0.0M
2025-09-25 53.18 53.35 52.97 53.25 0.0M
2025-09-24 53.98 54.03 53.58 53.72 0.0M
2025-09-23 54.16 54.20 53.80 53.96 0.0M
2025-09-22 53.85 54.19 53.84 54.08 0.0M
2025-09-19 53.88 54.03 53.63 53.87 0.1M
2025-09-18 53.77 53.93 53.52 53.81 0.1M
2025-09-17 53.76 53.82 53.27 53.50 0.0M
2025-09-16 53.82 53.82 53.66 53.81 0.0M
2025-09-15 53.64 53.79 53.63 53.65 0.1M
2025-09-12 53.43 53.54 53.30 53.37 0.0M
2025-09-11 53.30 53.59 53.20 53.32 0.3M
2025-09-10 53.22 53.30 52.93 53.10 0.0M
2025-09-09 52.76 52.87 52.55 52.79 0.1M
2025-09-08 52.74 52.85 52.59 52.80 0.1M
2025-09-05 52.86 52.86 52.30 52.56 0.0M
2025-09-04 52.15 52.56 52.05 52.56 0.0M
2025-09-03 51.87 52.03 51.75 52.03 0.0M
2025-09-02 51.43 51.70 51.26 51.70 0.1M
2025-08-29 52.25 52.25 51.91 52.08 0.1M
2025-08-28 52.21 52.62 52.13 52.48 0.0M
2025-08-27 51.96 52.25 51.92 52.25 0.1M
2025-08-26 51.78 52.09 51.68 52.09 0.2M
2025-08-25 51.89 51.98 51.75 51.86 0.0M
2025-08-22 51.27 52.16 51.27 52.03 0.6M
2025-08-21 51.26 51.30 51.09 51.20 0.1M
2025-08-20 51.49 51.49 51.06 51.48 0.0M
2025-08-19 51.76 51.88 51.41 51.55 0.1M
2025-08-18 51.72 51.85 51.62 51.85 0.0M
2025-08-15 52.10 52.10 51.51 51.51 0.1M
2025-08-14 51.84 52.21 51.81 52.06 0.1M
2025-08-13 52.08 52.36 51.89 52.12 0.1M
2025-08-12 51.51 52.09 51.40 52.09 0.2M
2025-08-11 51.45 51.62 51.34 51.38 0.0M
2025-08-08 51.22 51.66 51.22 51.34 0.1M
2025-08-07 51.41 51.56 50.83 51.17 0.1M
2025-08-06 50.90 51.28 50.83 51.27 0.1M
2025-08-05 51.13 51.24 50.78 50.81 0.0M
2025-08-04 50.64 51.17 50.64 51.17 0.1M
2025-08-01 50.60 50.60 50.20 50.35 0.0M
2025-07-31 51.51 51.51 50.79 50.84 0.0M
2025-07-30 51.14 51.25 50.82 51.08 0.0M
2025-07-29 51.24 51.30 51.03 51.19 0.0M
2025-07-28 51.19 51.20 50.94 51.13 0.0M
2025-07-25 50.93 51.20 50.89 51.17 0.0M
2025-07-24 50.91 51.01 50.80 50.94 0.0M
2025-07-23 50.74 50.91 50.57 50.86 0.0M
2025-07-22 50.61 50.70 50.34 50.70 0.0M
2025-07-21 50.55 50.82 50.54 50.54 0.1M
2025-07-18 50.54 50.54 50.27 50.35 0.1M
2025-07-17 50.10 50.40 50.03 50.27 0.0M
2025-07-16 49.95 50.10 49.71 50.10 0.0M
2025-07-15 50.38 50.38 49.83 49.90 0.0M
2025-07-14 49.97 50.16 49.91 50.06 0.1M
2025-07-11 50.07 50.10 49.41 49.41 0.1M
2025-07-10 50.23 50.43 49.34 50.37 0.0M
2025-07-09 50.04 50.28 49.92 50.20 0.1M
2025-07-08 49.88 49.98 49.51 49.76 0.0M
2025-07-07 50.17 50.17 49.63 49.97 0.0M
2025-07-03 50.19 50.37 50.02 50.27 0.0M
2025-07-02 49.82 50.11 49.69 50.11 0.0M
2025-07-01 49.89 50.01 49.73 49.95 0.1M
2025-06-30 49.87 50.06 49.69 50.06 0.1M
2025-06-27 49.63 49.86 49.36 49.69 0.0M
2025-06-26 49.24 49.53 49.24 49.53 0.0M
2025-06-25 49.10 49.18 48.91 49.13 0.0M
2025-06-24 48.94 49.29 48.88 49.27 0.0M
2025-06-23 48.24 48.67 48.09 48.58 0.0M
2025-06-20 48.36 48.47 48.01 48.17 0.0M
2025-06-18 48.31 48.57 48.19 48.19 0.0M
2025-06-17 48.33 48.49 48.13 48.24 0.0M
2025-06-16 48.32 48.72 48.30 48.41 0.0M
2025-06-13 48.29 48.44 48.01 48.12 0.0M
2025-06-12 48.43 48.72 48.38 48.61 0.0M
2025-06-11 48.59 48.70 48.29 48.48 0.1M
2025-06-10 48.28 48.46 48.14 48.38 0.4M
2025-06-09 48.17 48.32 48.08 48.22 0.0M
2025-06-06 48.12 48.31 47.93 48.15 0.1M
2025-06-05 48.23 48.34 47.74 47.83 0.0M
2025-06-04 48.08 48.28 48.08 48.21 0.0M
2025-06-03 47.73 48.00 47.70 47.97 0.0M
2025-06-02 47.40 47.76 47.25 47.76 0.0M
2025-05-30 47.47 47.66 47.14 47.65 0.0M
2025-05-29 47.78 47.78 47.27 47.57 0.1M
2025-05-28 47.58 47.67 47.00 47.00 0.0M
2025-05-27 47.17 47.61 47.04 47.59 0.1M
2025-05-23 46.34 46.78 46.34 46.66 0.0M
2025-05-22 46.72 47.05 46.63 46.89 0.0M
2025-05-21 47.22 47.49 46.58 46.58 0.1M
2025-05-20 47.64 47.70 47.36 47.51 0.1M
2025-05-19 47.23 47.83 47.23 47.79 0.0M
2025-05-16 47.69 47.88 47.47 47.88 0.1M
2025-05-15 47.08 47.63 47.06 47.44 0.1M
2025-05-14 47.32 47.37 47.11 47.13 0.1M
2025-05-13 47.02 47.33 47.00 47.26 0.1M
2025-05-12 46.94 46.94 46.50 46.75 0.3M
2025-05-09 45.89 45.89 45.58 45.59 0.0M
2025-05-08 45.93 46.12 45.55 45.64 0.0M
2025-05-07 45.48 45.84 45.19 45.53 0.0M
2025-05-06 45.25 45.57 45.23 45.40 0.2M
2025-05-05 45.64 45.88 45.53 45.60 0.0M
2025-05-02 45.83 46.06 45.71 45.87 0.1M
2025-05-01 45.83 45.93 45.50 45.50 0.0M
2025-04-30 44.74 45.39 44.18 45.39 0.0M
2025-04-29 44.82 45.33 44.82 45.33 0.0M
2025-04-28 44.87 45.10 44.47 44.93 0.0M
2025-04-25 44.50 44.88 44.36 44.85 0.0M
2025-04-24 43.63 44.46 43.63 44.41 0.1M
2025-04-23 43.97 44.28 43.34 43.49 0.0M
2025-04-22 42.25 42.96 42.22 42.75 0.1M
2025-04-21 42.37 42.46 41.38 41.89 0.1M
2025-04-17 43.00 43.17 42.69 42.92 0.0M
2025-04-16 43.24 43.46 42.44 42.88 0.1M
2025-04-15 43.73 44.00 43.59 43.75 0.0M
2025-04-14 43.96 44.00 43.30 43.73 0.2M
2025-04-11 42.42 43.34 42.11 43.24 0.1M
2025-04-10 43.22 43.37 41.65 42.57 0.2M
2025-04-09 40.46 44.35 40.32 44.21 0.2M
2025-04-08 42.59 42.83 40.21 40.73 0.1M
2025-04-07 40.22 42.38 39.92 41.46 0.3M
2025-04-04 43.15 43.15 40.81 40.81 0.2M
2025-04-03 44.53 44.79 44.02 44.08 0.1M
2025-04-02 45.24 45.93 45.24 45.83 0.0M
2025-04-01 45.20 45.67 45.11 45.58 0.1M
2025-03-31 44.59 45.31 44.42 45.31 0.1M
2025-03-28 45.56 45.69 44.90 45.08 0.1M
2025-03-27 45.70 45.96 45.57 45.70 0.0M
2025-03-26 46.35 46.42 45.72 45.91 0.0M
2025-03-25 46.50 46.60 46.40 46.57 0.0M
2025-03-24 46.24 46.50 46.17 46.50 0.0M
2025-03-21 45.52 45.80 45.45 45.80 0.0M
2025-03-20 45.70 46.19 45.70 45.83 0.0M
2025-03-19 45.41 46.10 45.33 45.76 0.0M
2025-03-18 45.55 45.58 45.19 45.31 0.1M
2025-03-17 45.41 45.95 45.41 45.81 0.1M
2025-03-14 44.96 45.47 44.90 45.47 0.1M
2025-03-13 45.07 45.09 44.52 44.70 0.1M
2025-03-12 45.42 45.48 44.79 45.24 0.1M
2025-03-11 45.28 45.49 44.72 45.07 0.2M
2025-03-10 45.88 45.98 45.01 45.29 0.1M
2025-03-07 46.21 46.50 45.80 46.36 0.0M
2025-03-06 46.54 46.78 46.10 46.31 0.1M
2025-03-05 46.78 47.27 46.48 47.05 0.1M
2025-03-04 47.00 47.32 46.50 46.81 0.1M
2025-03-03 48.13 48.14 47.07 47.43 0.1M
2025-02-28 47.28 48.03 47.15 48.03 0.1M
2025-02-27 48.12 48.16 47.27 47.27 0.1M
2025-02-26 48.00 48.27 47.79 47.99 0.0M
2025-02-25 48.04 48.10 47.51 47.83 0.1M
2025-02-24 48.27 48.32 47.89 48.00 0.1M
2025-02-21 48.83 48.88 48.07 48.27 0.1M
2025-02-20 48.90 48.90 48.52 48.87 0.0M
2025-02-19 48.81 49.07 48.71 49.05 0.0M
2025-02-18 48.89 48.93 48.69 48.79 0.1M
2025-02-14 48.93 49.02 48.85 49.00 0.0M
2025-02-13 48.33 49.01 48.29 48.87 0.0M
2025-02-12 47.88 48.28 47.84 48.00 0.1M
2025-02-11 48.27 48.53 48.26 48.50 0.1M
2025-02-10 48.50 48.62 48.35 48.42 0.2M
2025-02-07 48.81 48.81 48.12 48.28 0.1M
2025-02-06 48.64 48.73 48.43 48.73 0.0M
2025-02-05 48.21 48.60 48.15 48.60 0.1M
2025-02-04 47.86 48.34 47.86 48.34 0.0M
2025-02-03 47.30 48.05 47.30 47.93 0.1M
2025-01-31 48.68 48.86 48.06 48.18 0.1M
2025-01-30 48.28 48.58 48.11 48.38 0.1M
2025-01-29 48.27 48.32 47.85 48.08 0.2M
2025-01-28 47.97 48.43 47.79 48.41 0.1M
2025-01-27 47.64 47.97 47.61 47.87 0.1M
2025-01-24 48.56 48.63 48.33 48.38 0.1M
2025-01-23 48.21 48.43 48.09 48.43 0.1M
2025-01-22 48.32 48.45 48.25 48.37 0.1M
2025-01-21 47.88 48.12 47.77 48.10 0.1M
2025-01-17 47.75 47.76 47.50 47.61 0.0M
2025-01-16 47.30 47.35 47.12 47.19 0.1M
2025-01-15 46.87 47.27 46.65 47.15 0.1M
2025-01-14 46.32 46.38 45.81 45.98 0.4M
2025-01-13 45.70 46.18 45.65 46.18 0.1M
2025-01-10 46.67 46.67 46.02 46.06 0.1M
2025-01-08 46.87 47.00 46.59 46.96 0.1M
2025-01-07 47.70 47.70 46.75 46.91 0.1M
2025-01-06 47.59 47.83 47.42 47.53 0.3M
2025-01-03 47.00 47.36 46.93 47.31 0.1M
2025-01-02 47.02 47.27 46.41 46.78 0.2M