Wisdomtree U.S. Midcap Quality Growth Fund (QMID)

QMID
🏛️ アメリカ →
28.41
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 27.04 27.04 27.04 27.04 0.0M
2024-12-30 26.81 27.03 26.81 27.03 0.0M
2024-12-27 27.19 27.19 27.19 27.19 0.0M
2024-12-26 27.67 27.67 27.35 27.46 0.0M
2024-12-24 27.68 27.68 27.68 27.68 0.0M
2024-12-23 27.50 27.50 27.50 27.50 0.0M
2024-12-20 27.62 27.62 27.46 27.46 0.0M
2024-12-19 27.46 27.46 27.31 27.31 0.0M
2024-12-18 28.00 28.00 27.41 27.41 0.0M
2024-12-17 28.90 28.90 28.57 28.57 0.0M
2024-12-16 28.82 28.82 28.82 28.82 0.0M
2024-12-13 29.00 29.00 28.84 28.84 0.0M
2024-12-12 29.07 29.07 29.07 29.07 0.0M
2024-12-11 29.31 29.31 29.31 29.31 0.0M
2024-12-10 29.09 29.09 29.09 29.09 0.0M
2024-12-09 29.32 29.32 29.32 29.32 0.0M
2024-12-06 29.51 29.51 29.51 29.51 0.0M
2024-12-05 29.30 29.30 29.30 29.30 0.0M
2024-12-04 29.63 29.63 29.63 29.63 0.0M
2024-12-03 29.69 29.69 29.56 29.66 0.0M
2024-12-02 29.65 29.65 29.65 29.65 0.0M
2024-11-29 29.62 29.62 29.62 29.62 0.0M
2024-11-27 29.55 29.55 29.55 29.55 0.0M
2024-11-26 29.70 29.71 29.70 29.71 0.0M
2024-11-25 29.86 29.86 29.86 29.86 0.0M
2024-11-22 29.26 29.46 29.26 29.46 0.0M
2024-11-21 29.10 29.10 29.09 29.09 0.0M
2024-11-20 28.53 28.53 28.53 28.53 0.0M
2024-11-19 28.32 28.32 28.32 28.32 0.0M
2024-11-18 28.28 28.28 28.28 28.28 0.0M
2024-11-15 28.26 28.26 28.26 28.26 0.0M
2024-11-14 28.74 28.74 28.74 28.74 0.0M
2024-11-13 29.08 29.08 29.08 29.08 0.0M
2024-11-12 29.35 29.35 29.35 29.35 0.0M
2024-11-11 29.64 29.64 29.64 29.64 0.0M
2024-11-08 29.32 29.32 29.32 29.32 0.0M
2024-11-07 29.09 29.09 29.09 29.09 0.0M
2024-11-06 28.86 29.00 28.86 29.00 0.0M
2024-11-05 28.00 28.00 28.00 28.00 0.0M
2024-11-04 27.60 27.60 27.60 27.60 0.0M
2024-11-01 27.50 27.50 27.50 27.50 0.0M
2024-10-31 27.34 27.34 27.34 27.34 0.0M
2024-10-30 27.58 27.58 27.58 27.58 0.0M
2024-10-29 27.70 27.70 27.70 27.70 0.0M
2024-10-28 27.74 27.74 27.74 27.74 0.0M
2024-10-25 27.44 27.44 27.44 27.44 0.0M
2024-10-24 27.54 27.54 27.54 27.54 0.0M
2024-10-23 27.47 27.47 27.47 27.47 0.0M
2024-10-22 27.71 27.71 27.71 27.71 0.0M
2024-10-21 27.93 27.93 27.93 27.93 0.0M
2024-10-18 28.24 28.24 28.24 28.24 0.0M
2024-10-17 28.08 28.16 28.08 28.16 0.0M
2024-10-16 28.12 28.14 28.12 28.14 0.0M
2024-10-15 28.06 28.06 27.91 27.91 0.0M
2024-10-14 28.08 28.11 28.08 28.11 0.0M
2024-10-11 27.96 28.00 27.95 28.00 0.0M
2024-10-10 27.55 27.55 27.55 27.55 0.0M
2024-10-09 27.77 27.77 27.77 27.77 0.0M
2024-10-08 27.78 27.78 27.39 27.60 0.0M
2024-10-07 27.47 27.47 27.47 27.47 0.0M
2024-10-04 27.72 27.72 27.72 27.72 0.0M
2024-10-03 27.51 27.51 27.51 27.51 0.0M
2024-10-02 27.49 27.56 27.44 27.54 0.0M
2024-09-30 27.63 27.63 27.63 27.63 0.0M
2024-09-27 27.66 27.69 27.66 27.69 0.0M
2024-09-26 27.57 27.57 27.57 27.57 0.0M
2024-09-25 27.24 27.24 27.24 27.24 0.0M
2024-09-24 27.59 27.59 27.59 27.59 0.0M
2024-09-23 27.53 27.53 27.53 27.53 0.0M
2024-09-20 27.18 27.32 27.18 27.31 0.0M
2024-09-18 27.05 27.05 27.05 27.05 0.0M
2024-09-17 27.05 27.05 27.05 27.05 0.0M
2024-09-16 26.50 26.86 26.50 26.86 0.0M
2024-09-13 26.78 26.84 26.73 26.73 0.0M
2024-09-12 26.27 26.27 26.27 26.27 0.0M
2024-09-11 25.67 26.05 25.67 26.05 0.0M
2024-09-10 25.87 25.87 25.87 25.87 0.0M
2024-09-09 25.84 25.84 25.84 25.84 0.0M
2024-09-06 25.94 25.94 25.72 25.72 0.0M
2024-09-05 26.27 26.27 26.15 26.15 0.0M
2024-09-04 26.33 26.33 26.33 26.33 0.0M
2024-09-03 26.41 26.41 26.41 26.41 0.0M
2024-08-30 27.14 27.25 27.14 27.25 0.0M
2024-08-29 27.13 27.13 27.13 27.13 0.0M
2024-08-28 27.03 27.03 27.03 27.03 0.0M
2024-08-27 27.08 27.08 27.08 27.08 0.0M
2024-08-26 27.21 27.21 27.21 27.21 0.0M
2024-08-23 27.22 27.30 27.22 27.30 0.0M
2024-08-22 26.67 26.67 26.67 26.67 0.0M
2024-08-21 26.93 26.93 26.93 26.93 0.0M
2024-08-20 26.54 26.54 26.54 26.54 0.0M
2024-08-19 26.80 26.80 26.80 26.80 0.0M
2024-08-16 26.55 26.55 26.52 26.52 0.0M
2024-08-15 26.52 26.52 26.52 26.52 0.0M
2024-08-13 25.95 26.03 25.95 26.03 0.0M
2024-08-12 25.68 25.68 25.65 25.67 0.0M
2024-08-09 25.84 25.84 25.84 25.84 0.0M
2024-08-08 25.91 25.94 25.91 25.91 0.0M
2024-08-07 25.90 25.90 25.25 25.28 0.0M
2024-08-06 25.64 25.64 25.64 25.64 0.0M
2024-08-05 25.25 25.41 25.25 25.41 0.0M
2024-08-02 25.99 26.01 25.81 26.01 0.0M
2024-08-01 26.78 26.82 26.78 26.82 0.0M
2024-07-31 27.49 27.83 27.49 27.55 0.0M
2024-07-30 27.29 27.31 27.29 27.31 0.0M
2024-07-29 27.26 27.26 27.23 27.23 0.0M
2024-07-26 27.27 27.35 27.27 27.35 0.0M
2024-07-25 26.92 26.92 26.92 26.92 0.0M
2024-07-24 26.69 26.69 26.69 26.69 0.0M
2024-07-23 27.31 27.31 27.31 27.31 0.0M
2024-07-22 26.84 27.35 26.84 27.35 0.0M
2024-07-19 27.06 27.06 27.05 27.05 0.0M
2024-07-18 27.85 27.85 27.24 27.24 0.0M
2024-07-17 27.74 27.75 27.57 27.57 0.0M
2024-07-16 27.74 28.07 27.72 28.04 0.0M
2024-07-15 27.36 27.36 27.29 27.29 0.0M
2024-07-12 27.27 27.28 27.12 27.12 0.0M
2024-07-11 26.66 26.81 26.66 26.81 0.0M
2024-07-10 26.00 26.14 26.00 26.14 0.0M
2024-07-09 25.85 25.85 25.81 25.81 0.0M
2024-07-08 25.91 25.99 25.91 25.99 0.0M
2024-07-05 25.97 25.97 25.97 25.97 0.0M
2024-07-03 26.13 26.13 26.11 26.11 0.0M
2024-07-02 25.99 25.99 25.99 25.99 0.0M
2024-07-01 25.94 25.94 25.92 25.94 0.0M
2024-06-28 26.33 26.33 26.12 26.20 0.0M
2024-06-27 26.12 26.16 26.12 26.16 0.0M
2024-06-26 26.04 26.06 26.04 26.06 0.0M
2024-06-25 26.16 26.16 26.16 26.16 0.0M
2024-06-24 26.27 26.29 26.27 26.29 0.0M
2024-06-21 25.95 26.17 25.95 26.17 0.0M
2024-06-20 26.12 26.12 26.09 26.10 0.0M
2024-06-18 26.21 26.21 26.18 26.18 0.0M
2024-06-17 26.08 26.08 26.03 26.03 0.0M
2024-06-14 25.81 25.81 25.81 25.81 0.0M
2024-06-13 26.03 26.16 26.03 26.16 0.0M
2024-06-12 26.58 26.58 26.34 26.34 0.0M
2024-06-11 25.82 25.96 25.82 25.96 0.0M
2024-06-10 26.04 26.04 26.04 26.04 0.0M
2024-06-07 26.13 26.13 25.99 25.99 0.0M
2024-06-06 26.19 26.19 26.16 26.18 0.0M
2024-06-05 26.09 26.24 26.09 26.24 0.0M
2024-06-04 25.88 25.88 25.88 25.88 0.0M
2024-06-03 26.44 26.44 26.28 26.28 0.0M
2024-05-29 26.39 26.39 26.27 26.27 0.0M
2024-05-28 26.54 26.54 26.48 26.48 0.1M
2024-05-24 26.66 26.66 26.66 26.66 0.0M
2024-05-23 26.35 26.41 26.35 26.41 0.0M
2024-05-22 26.70 26.70 26.70 26.70 0.0M
2024-05-21 27.07 27.07 26.86 26.95 0.0M
2024-05-20 27.05 27.05 27.05 27.05 0.0M
2024-05-17 26.91 26.95 26.89 26.95 0.0M
2024-05-16 27.19 27.19 26.99 26.99 0.0M
2024-05-15 27.36 27.36 27.32 27.32 0.0M
2024-05-14 27.01 27.01 27.01 27.01 0.0M
2024-05-13 26.80 26.82 26.72 26.72 0.0M
2024-05-10 26.65 26.72 26.65 26.72 0.0M
2024-05-09 26.68 26.76 26.68 26.76 0.0M
2024-05-08 26.50 26.50 26.45 26.45 0.0M
2024-05-07 26.76 26.76 26.76 26.76 0.0M
2024-05-06 26.68 26.68 26.68 26.68 0.0M
2024-05-03 26.47 26.47 26.19 26.27 0.0M
2024-05-02 25.81 26.01 25.65 26.01 0.0M
2024-05-01 25.77 25.77 25.72 25.72 0.0M
2024-04-30 25.97 25.97 25.77 25.77 0.0M
2024-04-29 26.37 26.37 26.37 26.37 0.0M
2024-04-26 26.29 26.29 26.26 26.26 0.0M
2024-04-25 26.21 26.21 26.21 26.21 0.0M
2024-04-24 26.61 26.61 26.09 26.25 0.0M
2024-04-23 26.30 26.30 26.26 26.26 0.0M
2024-04-22 25.73 25.85 25.70 25.85 0.0M
2024-04-19 25.62 25.65 25.62 25.65 0.0M
2024-04-18 25.73 25.73 25.73 25.73 0.0M
2024-04-17 26.06 26.14 25.89 25.89 0.0M
2024-04-16 26.02 26.24 26.02 26.13 0.0M
2024-04-15 27.13 27.13 26.27 26.27 0.0M
2024-04-12 26.65 26.65 26.65 26.65 0.0M
2024-04-11 27.04 27.10 27.04 27.10 0.0M
2024-04-10 27.13 27.13 26.94 27.06 0.0M
2024-04-09 27.36 27.51 27.36 27.51 0.0M
2024-04-08 27.38 27.39 27.35 27.39 0.0M
2024-04-05 27.33 27.33 27.33 27.33 0.0M
2024-04-04 27.55 27.55 27.05 27.05 0.0M
2024-04-03 27.37 27.38 27.34 27.34 0.0M
2024-04-02 27.81 27.81 27.20 27.27 0.0M
2024-04-01 27.76 27.76 27.74 27.74 0.0M
2024-03-28 27.97 27.97 27.92 27.94 0.0M
2024-03-27 27.58 27.76 27.58 27.76 0.0M
2024-03-26 27.54 27.57 27.44 27.44 0.0M
2024-03-25 27.82 27.82 27.47 27.47 0.0M
2024-03-22 27.62 27.64 27.61 27.61 0.0M
2024-03-21 27.62 27.84 27.62 27.77 0.0M
2024-03-20 27.48 27.51 27.48 27.48 0.0M
2024-03-19 27.05 27.05 27.05 27.05 0.0M
2024-03-18 27.26 27.26 26.82 26.82 0.0M
2024-03-15 26.89 26.89 26.85 26.85 0.0M
2024-03-14 26.86 26.86 26.82 26.82 0.0M
2024-03-13 27.16 27.16 27.13 27.13 0.0M
2024-03-12 27.10 27.10 26.97 27.04 0.0M
2024-03-11 27.28 27.28 26.89 26.89 0.0M
2024-03-08 27.22 27.22 27.08 27.08 0.0M
2024-03-07 27.28 27.28 27.28 27.28 0.0M
2024-03-06 27.03 27.03 26.92 26.92 0.0M
2024-03-05 26.79 26.91 26.75 26.75 0.0M
2024-03-04 27.09 27.10 26.97 26.97 0.0M
2024-03-01 27.01 27.01 27.01 27.01 0.0M
2024-02-29 26.65 26.75 26.65 26.75 0.0M
2024-02-28 26.40 26.40 26.38 26.38 0.0M
2024-02-27 26.36 26.42 26.36 26.42 0.0M
2024-02-26 26.27 26.27 26.24 26.24 0.0M
2024-02-23 25.95 26.17 25.92 26.13 0.0M
2024-02-22 25.84 25.98 25.81 25.95 0.0M
2024-02-21 25.84 25.84 25.49 25.63 0.0M
2024-02-20 25.68 25.69 25.66 25.66 0.0M
2024-02-16 26.25 26.33 26.00 26.00 0.0M
2024-02-15 25.97 26.15 25.97 26.13 0.0M
2024-02-14 25.77 25.77 25.44 25.73 0.1M
2024-02-13 25.61 25.61 25.27 25.33 0.0M
2024-02-12 25.85 26.10 25.85 26.02 0.0M
2024-02-09 25.78 25.78 25.76 25.76 0.0M
2024-02-08 25.58 25.58 25.58 25.58 0.0M
2024-02-07 25.26 25.26 25.26 25.26 0.0M
2024-02-06 25.12 25.12 25.12 25.12 0.0M
2024-02-05 24.75 24.96 24.75 24.91 0.0M
2024-02-02 25.27 25.27 25.21 25.21 0.0M
2024-02-01 24.98 25.14 24.80 25.13 0.0M
2024-01-31 25.17 25.17 24.80 24.80 0.0M
2024-01-30 25.39 25.39 25.33 25.33 0.0M
2024-01-29 25.08 25.33 25.08 25.33 0.0M
2024-01-26 25.14 25.15 25.06 25.07 0.0M
2024-01-25 25.09 25.11 24.89 25.01 0.0M