WisdomTree U.S. MidCap Earnings Fund (EZM)

EZM
🏛️ アメリカ →
66.10
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 57.69 57.79 57.29 57.39 0.1M
2023-12-28 57.81 58.02 57.72 57.90 0.1M
2023-12-27 58.06 58.14 57.75 57.85 0.0M
2023-12-26 57.59 58.11 57.59 57.98 0.0M
2023-12-22 57.48 57.74 57.23 57.42 0.0M
2023-12-21 57.27 57.53 56.93 57.50 0.0M
2023-12-20 57.44 57.91 56.65 56.65 0.0M
2023-12-19 56.95 57.63 56.95 57.63 0.3M
2023-12-18 57.00 57.03 56.60 56.71 0.0M
2023-12-15 57.28 57.31 56.47 56.77 0.0M
2023-12-14 56.24 57.33 56.24 57.26 0.0M
2023-12-13 53.93 55.63 53.68 55.53 0.0M
2023-12-12 54.02 54.11 53.79 53.91 0.0M
2023-12-11 53.78 54.22 53.78 54.11 0.0M
2023-12-08 53.52 54.08 53.52 53.82 0.0M
2023-12-07 53.16 53.50 53.16 53.50 0.0M
2023-12-06 53.53 54.20 53.09 53.10 0.0M
2023-12-05 53.73 53.73 53.17 53.21 0.0M
2023-12-04 53.42 54.57 53.42 54.04 0.0M
2023-12-01 52.10 53.74 52.10 53.74 0.0M
2023-11-30 52.12 52.36 51.91 52.22 0.0M
2023-11-29 52.08 52.53 51.99 52.02 0.0M
2023-11-28 51.77 52.01 51.54 51.70 0.0M
2023-11-27 51.59 51.99 51.59 51.86 0.0M
2023-11-24 51.74 52.11 51.74 52.01 0.0M
2023-11-22 51.74 51.97 51.65 51.76 0.0M
2023-11-21 51.49 51.72 51.46 51.52 0.0M
2023-11-20 51.80 52.04 51.56 51.90 0.0M
2023-11-17 51.40 51.75 51.40 51.72 0.0M
2023-11-16 51.60 51.77 50.94 51.08 0.0M
2023-11-15 51.50 52.41 51.50 51.84 0.0M
2023-11-14 50.14 51.65 50.14 51.49 0.0M
2023-11-13 49.13 49.41 49.06 49.25 0.0M
2023-11-10 49.00 49.38 48.66 49.29 0.0M
2023-11-09 49.59 49.59 48.63 48.66 0.0M
2023-11-08 49.60 49.69 49.16 49.26 0.0M
2023-11-07 49.68 49.74 49.40 49.55 0.1M
2023-11-06 50.46 50.46 49.65 49.88 0.0M
2023-11-03 49.87 50.68 49.87 50.39 0.0M
2023-11-02 48.46 49.25 48.46 49.22 0.1M
2023-11-01 47.65 48.06 47.30 48.00 0.1M
2023-10-31 47.38 47.77 47.32 47.64 0.0M
2023-10-30 47.38 47.48 46.92 47.28 0.0M
2023-10-27 47.57 47.57 46.88 47.01 0.0M
2023-10-26 47.30 47.85 47.29 47.49 0.0M
2023-10-25 47.73 47.73 47.20 47.34 0.0M
2023-10-24 48.14 48.30 47.87 48.02 0.0M
2023-10-23 47.88 48.29 47.74 47.81 0.0M
2023-10-20 48.70 48.78 48.20 48.28 0.0M
2023-10-19 49.34 49.71 48.56 48.76 0.0M
2023-10-18 50.09 50.09 49.40 49.45 0.0M
2023-10-17 49.53 50.79 49.53 50.57 0.2M
2023-10-16 49.54 50.00 49.54 49.89 0.0M
2023-10-13 49.65 49.70 49.08 49.17 0.0M
2023-10-12 50.56 50.56 49.19 49.47 0.0M
2023-10-11 50.37 50.75 50.18 50.47 0.0M
2023-10-10 50.07 50.75 50.07 50.46 0.0M
2023-10-09 49.08 49.96 49.08 49.90 0.0M
2023-10-06 48.74 49.77 48.53 49.41 0.0M
2023-10-05 48.98 49.10 48.74 48.98 0.0M
2023-10-04 49.09 49.24 48.59 49.17 0.0M
2023-10-03 49.67 49.67 48.75 49.08 0.0M
2023-10-02 50.57 50.70 49.78 49.96 0.0M
2023-09-29 51.27 51.37 50.62 50.74 0.0M
2023-09-28 50.37 51.07 50.33 50.85 0.1M
2023-09-27 50.17 50.52 50.00 50.35 0.0M
2023-09-26 50.27 50.56 49.88 49.88 0.0M
2023-09-25 50.04 50.72 50.04 50.68 0.0M
2023-09-22 50.78 50.90 50.47 50.50 0.1M
2023-09-21 51.11 51.12 50.63 50.68 0.0M
2023-09-20 52.07 52.36 51.46 51.46 0.0M
2023-09-19 52.07 52.30 51.70 51.84 0.0M
2023-09-18 52.15 52.25 51.96 52.02 0.0M
2023-09-15 52.54 52.54 51.98 52.15 0.0M
2023-09-14 52.40 52.78 52.35 52.75 0.0M
2023-09-13 52.30 52.30 51.74 51.89 0.0M
2023-09-12 52.22 52.57 52.19 52.31 0.0M
2023-09-11 52.65 52.81 52.26 52.26 0.0M
2023-09-08 52.21 52.54 52.20 52.36 0.0M
2023-09-07 52.58 52.71 52.21 52.30 0.0M
2023-09-06 53.14 53.43 52.63 52.97 0.0M
2023-09-05 54.16 54.16 53.18 53.21 0.0M
2023-09-01 54.28 54.56 54.23 54.41 0.0M
2023-08-31 53.85 54.08 53.75 53.87 0.0M
2023-08-30 53.50 53.91 53.50 53.70 0.0M
2023-08-29 52.78 53.63 52.67 53.57 0.0M
2023-08-28 52.41 53.02 52.41 52.86 0.0M
2023-08-25 52.48 52.59 51.79 52.24 0.0M
2023-08-24 52.64 52.99 52.25 52.33 0.0M
2023-08-23 52.15 52.80 52.11 52.77 0.0M
2023-08-22 52.61 52.61 52.11 52.20 0.0M
2023-08-21 52.65 52.88 52.15 52.55 0.0M
2023-08-18 51.94 52.73 51.94 52.58 0.0M
2023-08-17 53.18 53.33 52.33 52.34 0.0M
2023-08-16 53.41 53.80 52.93 52.93 0.0M
2023-08-15 53.98 53.98 53.50 53.64 0.0M
2023-08-14 54.00 54.32 53.85 54.32 0.0M
2023-08-11 53.89 54.36 53.89 54.16 0.0M
2023-08-10 54.64 54.97 53.90 54.16 0.0M
2023-08-09 54.72 54.76 54.32 54.37 0.0M
2023-08-08 54.38 54.75 53.96 54.70 0.0M
2023-08-07 54.85 55.15 54.85 55.07 0.0M
2023-08-04 54.76 55.32 54.64 54.65 0.3M
2023-08-03 54.53 54.83 54.26 54.61 0.0M
2023-08-02 54.94 55.03 54.59 54.77 0.0M
2023-08-01 55.17 55.49 54.99 55.45 0.1M
2023-07-31 55.43 55.54 55.19 55.46 0.1M
2023-07-28 55.05 55.19 54.84 55.13 0.0M
2023-07-27 55.49 55.49 54.49 54.61 0.0M
2023-07-26 54.82 55.34 54.82 55.12 0.0M
2023-07-25 54.78 55.26 54.77 54.90 0.0M
2023-07-24 54.55 54.99 54.55 54.78 0.0M
2023-07-21 55.18 55.18 54.54 54.58 0.0M
2023-07-20 55.41 55.41 54.58 54.83 0.0M
2023-07-19 55.20 55.39 55.03 55.30 0.0M
2023-07-18 54.43 55.15 54.43 55.11 0.0M
2023-07-17 54.05 54.54 53.94 54.31 0.0M
2023-07-14 54.70 54.70 53.80 54.09 0.0M
2023-07-13 54.64 54.75 54.38 54.69 0.0M
2023-07-12 54.62 54.65 54.31 54.42 0.0M
2023-07-11 53.42 53.99 53.42 53.89 0.0M
2023-07-10 52.45 53.27 52.45 53.25 0.1M
2023-07-07 51.93 52.99 51.81 52.49 0.0M
2023-07-06 52.03 52.03 51.40 51.92 0.0M
2023-07-05 52.88 52.88 52.58 52.58 0.0M
2023-07-03 52.92 53.38 52.92 53.20 0.0M
2023-06-30 53.09 53.22 52.81 52.94 0.1M
2023-06-29 52.12 52.71 52.12 52.69 0.0M
2023-06-28 51.88 52.11 51.57 52.05 0.0M
2023-06-27 51.03 52.01 50.94 51.88 0.0M
2023-06-26 50.56 51.27 50.56 50.91 0.0M
2023-06-23 50.66 51.03 50.59 50.64 0.0M
2023-06-22 51.40 51.40 51.01 51.20 0.1M
2023-06-21 51.40 51.84 51.37 51.55 0.0M
2023-06-20 51.64 51.71 51.37 51.58 0.0M
2023-06-16 52.29 52.29 51.67 51.81 0.0M
2023-06-15 51.44 52.24 51.44 52.24 0.0M
2023-06-14 52.19 52.33 51.43 51.51 0.0M
2023-06-13 51.63 52.17 51.63 51.97 0.0M
2023-06-12 51.21 51.43 51.03 51.34 0.0M
2023-06-09 51.48 51.55 51.07 51.12 0.0M
2023-06-08 51.76 51.76 51.16 51.47 0.1M
2023-06-07 50.96 51.76 50.96 51.69 0.0M
2023-06-06 49.35 50.82 49.35 50.69 0.0M
2023-06-05 49.97 49.97 49.13 49.40 0.0M
2023-06-02 48.76 50.03 48.76 49.94 0.0M
2023-06-01 47.88 48.34 47.66 48.23 0.0M
2023-05-31 48.33 48.33 47.47 47.72 0.0M
2023-05-30 48.86 48.94 48.40 48.69 0.0M
2023-05-26 48.41 48.79 48.29 48.72 0.0M
2023-05-25 48.27 48.43 47.93 48.24 0.0M
2023-05-24 48.58 48.58 48.12 48.26 0.0M
2023-05-23 49.01 49.45 48.74 48.75 0.0M
2023-05-22 48.95 49.36 48.95 49.22 0.0M
2023-05-19 49.58 49.58 48.68 48.79 0.0M
2023-05-18 48.78 49.43 48.67 49.40 0.0M
2023-05-17 48.24 48.98 48.14 48.86 0.0M
2023-05-16 48.33 48.33 47.83 47.83 0.0M
2023-05-15 48.21 48.71 48.09 48.62 0.0M
2023-05-12 48.32 48.32 47.66 47.98 0.0M
2023-05-11 48.05 48.15 47.80 47.97 0.0M
2023-05-10 48.95 48.95 47.92 48.35 0.0M
2023-05-09 48.32 48.53 48.22 48.38 0.0M
2023-05-08 48.87 48.87 48.41 48.57 0.0M
2023-05-05 48.18 48.71 48.18 48.65 0.0M
2023-05-04 47.94 47.94 47.14 47.28 0.0M
2023-05-03 48.36 48.97 48.15 48.18 0.0M
2023-05-02 48.98 48.98 47.59 48.34 0.0M
2023-05-01 49.26 49.66 49.10 49.19 0.0M
2023-04-28 48.67 49.40 48.67 49.30 0.0M
2023-04-27 47.96 48.71 47.78 48.67 0.0M
2023-04-26 48.23 48.36 47.71 47.79 0.1M
2023-04-25 49.05 49.05 48.34 48.35 0.0M
2023-04-24 49.30 49.67 49.17 49.48 0.0M
2023-04-21 49.60 49.60 49.14 49.41 0.1M
2023-04-20 49.40 49.77 49.37 49.49 0.0M
2023-04-19 49.54 49.94 49.44 49.81 0.0M
2023-04-18 49.93 50.08 49.55 49.70 0.0M
2023-04-17 49.54 49.79 49.41 49.76 0.0M
2023-04-14 49.70 50.06 49.13 49.46 0.0M
2023-04-13 49.48 49.76 49.23 49.66 0.0M
2023-04-12 49.94 49.94 49.14 49.20 0.0M
2023-04-11 49.23 49.87 49.21 49.56 0.1M
2023-04-10 48.08 49.02 48.08 49.02 0.0M
2023-04-06 48.37 48.57 48.10 48.31 0.0M
2023-04-05 48.64 48.64 48.11 48.47 0.0M
2023-04-04 49.82 49.82 48.51 48.81 0.0M
2023-04-03 49.88 50.05 49.41 49.80 0.1M
2023-03-31 49.20 49.80 49.20 49.74 0.0M
2023-03-30 49.20 49.28 48.71 48.81 0.0M
2023-03-29 48.60 48.80 48.40 48.77 0.1M
2023-03-28 47.86 48.28 47.85 48.17 0.1M
2023-03-27 47.96 48.24 47.61 47.96 0.1M
2023-03-24 46.84 47.65 46.63 47.65 0.2M
2023-03-23 47.98 48.44 46.98 47.36 0.0M
2023-03-22 48.85 49.10 47.64 47.67 0.0M
2023-03-21 48.88 49.00 48.69 48.93 0.0M
2023-03-20 47.47 48.33 47.47 47.80 0.0M
2023-03-17 47.92 47.92 46.95 47.09 0.0M
2023-03-16 47.08 48.42 47.08 48.26 0.0M
2023-03-15 47.46 47.58 46.67 47.58 0.0M
2023-03-14 49.31 49.46 48.11 48.61 0.0M
2023-03-13 48.05 48.62 47.46 47.79 0.1M
2023-03-10 50.69 50.72 49.01 49.39 0.0M
2023-03-09 52.62 52.71 51.03 51.03 0.0M
2023-03-08 52.55 52.85 52.20 52.60 0.0M
2023-03-07 53.14 53.30 52.52 52.57 0.1M
2023-03-06 53.97 54.01 53.16 53.23 0.1M
2023-03-03 53.47 54.09 53.31 53.96 0.0M
2023-03-02 52.62 53.41 52.52 53.35 0.0M
2023-03-01 52.75 53.29 52.75 53.10 0.1M
2023-02-28 52.93 53.34 52.86 52.90 0.0M
2023-02-27 53.31 53.52 52.86 53.01 0.0M
2023-02-24 52.33 52.89 52.19 52.77 0.0M
2023-02-23 53.18 53.33 52.56 53.05 0.1M
2023-02-22 52.72 53.21 52.63 52.79 0.1M
2023-02-21 53.68 53.76 52.61 52.69 0.1M
2023-02-17 54.28 54.32 53.90 54.27 0.0M
2023-02-16 54.28 55.07 54.19 54.48 0.0M
2023-02-15 54.17 55.01 54.11 55.01 0.0M
2023-02-14 54.11 54.68 53.93 54.53 0.0M
2023-02-13 53.60 54.44 53.60 54.40 0.0M
2023-02-10 53.41 53.84 53.41 53.78 0.5M
2023-02-09 54.68 54.81 53.60 53.69 0.1M
2023-02-08 54.69 54.84 54.13 54.32 0.0M
2023-02-07 54.41 55.20 54.15 55.10 0.1M
2023-02-06 54.93 54.93 54.33 54.60 0.1M
2023-02-03 55.12 56.00 55.12 55.42 0.1M
2023-02-02 55.19 56.11 55.19 55.78 0.0M
2023-02-01 53.75 55.27 53.63 54.95 0.0M
2023-01-31 52.74 54.06 52.74 54.06 0.0M
2023-01-30 52.92 53.33 52.64 52.64 0.2M
2023-01-27 53.01 53.57 53.01 53.36 0.0M
2023-01-26 52.92 53.16 52.46 53.16 0.0M
2023-01-25 51.92 52.59 51.72 52.56 0.0M
2023-01-24 52.47 52.64 52.19 52.40 0.0M
2023-01-23 52.00 52.76 51.95 52.68 0.0M
2023-01-20 51.15 51.98 50.84 51.98 0.0M
2023-01-19 51.01 51.10 50.48 50.89 0.0M
2023-01-18 52.21 52.63 51.36 51.36 0.0M
2023-01-17 52.09 52.33 51.99 52.05 0.0M
2023-01-13 51.48 52.24 51.48 52.23 0.0M
2023-01-12 51.66 52.09 51.29 51.98 0.0M
2023-01-11 51.00 51.42 51.00 51.38 0.0M
2023-01-10 50.15 50.69 49.86 50.62 0.0M
2023-01-09 50.38 50.78 50.16 50.21 0.0M
2023-01-06 49.28 50.21 49.21 50.09 0.1M
2023-01-05 48.83 48.92 48.26 48.79 0.1M
2023-01-04 48.57 49.42 48.57 49.22 0.1M
2023-01-03 49.04 49.26 48.03 48.41 0.1M