WisdomTree U.S. Value Fund (WTV)

WTV
🏛️ アメリカ →
90.98
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 90.48 91.11 90.30 90.98 0.1M
2025-09-25 90.46 90.46 89.70 90.03 0.1M
2025-09-24 91.45 91.60 91.03 91.20 0.1M
2025-09-23 91.49 91.95 91.06 91.26 0.2M
2025-09-22 91.06 91.33 90.73 91.17 0.0M
2025-09-19 91.70 91.70 90.86 91.06 0.1M
2025-09-18 91.32 91.65 91.04 91.56 0.1M
2025-09-17 91.12 92.14 90.60 90.86 0.1M
2025-09-16 91.12 91.18 90.43 90.70 0.1M
2025-09-15 91.57 91.62 90.90 90.94 0.1M
2025-09-12 92.08 92.08 91.27 91.27 0.1M
2025-09-11 90.98 92.25 90.98 92.12 0.1M
2025-09-10 91.08 91.09 90.39 90.78 0.1M
2025-09-09 91.29 91.31 90.80 91.11 0.1M
2025-09-08 91.32 91.32 90.45 91.31 0.1M
2025-09-05 91.24 91.69 90.60 91.25 0.1M
2025-09-04 90.48 91.13 90.21 91.13 0.1M
2025-09-03 90.07 90.24 89.82 90.17 0.1M
2025-09-02 89.68 90.19 89.27 90.19 0.1M
2025-08-29 90.38 90.66 90.05 90.41 0.2M
2025-08-28 90.83 90.83 89.97 90.63 0.1M
2025-08-27 90.02 90.64 90.02 90.53 0.2M
2025-08-26 90.14 90.28 90.00 90.21 0.1M
2025-08-25 90.62 90.62 90.06 90.10 0.1M
2025-08-22 89.33 90.82 89.33 90.62 0.1M
2025-08-21 88.89 89.00 88.45 88.82 0.1M
2025-08-20 89.20 89.30 88.80 89.19 0.1M
2025-08-19 88.95 89.62 88.88 89.22 0.1M
2025-08-18 88.98 89.01 88.72 88.85 0.1M
2025-08-15 89.58 89.58 88.95 89.02 0.1M
2025-08-14 89.08 89.42 88.76 89.21 0.1M
2025-08-13 88.72 89.96 88.59 89.93 0.1M
2025-08-12 87.34 88.56 87.34 88.47 0.1M
2025-08-11 87.32 87.53 86.78 86.95 0.1M
2025-08-08 86.95 87.33 86.70 87.17 0.1M
2025-08-07 87.38 87.38 86.33 86.77 0.1M
2025-08-06 87.25 87.25 86.74 87.04 0.1M
2025-08-05 87.34 87.44 86.58 87.11 0.1M
2025-08-04 86.35 87.16 86.29 87.16 0.1M
2025-08-01 86.31 86.50 84.62 85.93 0.1M
2025-07-31 87.60 88.02 86.99 87.16 0.1M
2025-07-30 88.50 88.50 87.29 87.71 0.1M
2025-07-29 88.66 88.75 88.13 88.34 0.0M
2025-07-28 88.95 88.95 88.22 88.48 0.1M
2025-07-25 88.41 89.10 88.24 89.10 0.0M
2025-07-24 89.16 89.16 88.34 88.41 0.1M
2025-07-23 88.81 89.33 88.65 89.33 0.1M
2025-07-22 87.16 88.22 87.13 88.15 0.1M
2025-07-21 87.46 87.54 86.89 86.99 0.0M
2025-07-18 87.62 87.62 86.99 87.22 0.0M
2025-07-17 86.47 87.26 86.40 87.26 0.1M
2025-07-16 86.45 86.59 85.53 86.42 0.1M
2025-07-15 87.75 87.75 86.27 86.31 0.1M
2025-07-14 87.31 87.71 87.15 87.68 0.1M
2025-07-11 87.72 87.72 87.21 87.48 0.1M
2025-07-10 87.45 88.27 87.40 88.01 0.1M
2025-07-09 87.63 87.63 86.95 87.43 0.3M
2025-07-08 87.14 87.51 86.97 87.25 0.1M
2025-07-07 87.40 87.74 86.66 87.06 0.1M
2025-07-03 87.59 87.88 87.50 87.69 0.1M
2025-07-02 87.09 87.28 86.63 87.24 0.1M
2025-07-01 85.90 87.57 85.83 87.08 0.2M
2025-06-30 86.17 86.40 85.70 86.40 0.1M
2025-06-27 85.79 86.29 85.43 85.93 0.1M
2025-06-26 85.19 85.73 85.09 85.50 0.1M
2025-06-25 85.33 85.33 84.63 84.75 0.3M
2025-06-24 85.60 85.80 85.33 85.68 0.1M
2025-06-23 84.45 85.14 83.86 85.03 0.1M
2025-06-20 84.50 84.65 83.91 84.27 0.2M
2025-06-18 83.96 84.59 83.93 84.05 0.1M
2025-06-17 84.28 84.37 83.74 83.86 0.1M
2025-06-16 84.38 84.77 84.17 84.65 0.1M
2025-06-13 83.92 84.45 83.42 83.63 0.1M
2025-06-12 84.29 84.69 83.98 84.67 0.1M
2025-06-11 85.16 85.16 84.31 84.51 0.1M
2025-06-10 84.78 84.98 84.59 84.83 0.2M
2025-06-09 84.94 85.06 84.39 84.66 0.1M
2025-06-06 84.54 84.82 84.35 84.74 0.1M
2025-06-05 84.16 84.26 83.58 83.75 0.1M
2025-06-04 84.80 84.80 84.11 84.14 2.1M
2025-06-03 83.84 84.69 83.67 84.69 0.7M
2025-06-02 83.64 83.83 82.90 83.83 0.1M
2025-05-30 83.33 83.74 83.05 83.73 0.1M
2025-05-29 83.87 83.87 82.88 83.61 0.1M
2025-05-28 84.11 84.21 83.31 83.41 0.0M
2025-05-27 83.58 84.19 83.08 84.19 0.0M
2025-05-23 82.00 82.87 82.00 82.69 0.1M
2025-05-22 83.02 83.40 82.52 83.01 0.2M
2025-05-21 84.46 84.46 83.13 83.13 0.3M
2025-05-20 85.02 85.17 84.60 84.94 0.1M
2025-05-19 84.46 85.16 84.45 85.08 0.1M
2025-05-16 84.48 85.18 84.28 85.18 1.1M
2025-05-15 83.73 84.48 83.62 84.48 0.2M
2025-05-14 84.12 84.18 83.52 83.87 0.2M
2025-05-13 84.04 84.56 83.90 84.10 0.1M
2025-05-12 83.63 83.94 83.24 83.84 0.2M
2025-05-09 81.58 81.63 81.09 81.17 0.1M
2025-05-08 81.45 82.32 81.09 81.42 0.1M
2025-05-07 80.74 81.12 80.36 80.92 0.1M
2025-05-06 80.24 80.93 80.15 80.39 0.2M
2025-05-05 80.56 81.22 80.43 80.84 0.3M
2025-05-02 80.51 81.43 80.31 80.96 0.2M
2025-05-01 79.78 80.23 79.27 79.27 0.3M
2025-04-30 78.78 79.67 77.81 79.56 0.1M
2025-04-29 78.86 79.78 78.68 79.59 0.1M
2025-04-28 78.98 79.41 78.48 79.12 0.1M
2025-04-25 78.81 78.88 78.24 78.84 0.2M
2025-04-24 77.83 79.14 77.62 78.97 0.1M
2025-04-23 78.55 79.34 77.46 77.78 0.2M
2025-04-22 75.82 77.24 75.82 77.03 0.3M
2025-04-21 76.11 76.20 74.43 75.06 0.3M
2025-04-17 76.25 77.27 76.25 76.72 0.1M
2025-04-16 76.64 77.20 75.48 76.17 0.1M
2025-04-15 77.36 77.92 76.94 77.00 0.0M
2025-04-14 77.62 77.62 76.60 77.23 0.0M
2025-04-11 75.01 76.60 74.42 76.33 0.0M
2025-04-10 76.69 76.69 73.48 75.28 0.1M
2025-04-09 71.46 78.49 71.21 78.32 0.1M
2025-04-08 76.12 76.12 71.25 72.32 0.3M
2025-04-07 72.07 76.06 70.86 73.66 0.4M
2025-04-04 76.29 76.47 73.68 74.10 0.3M
2025-04-03 80.78 80.79 78.57 78.57 0.1M
2025-04-02 81.82 83.35 81.78 83.32 0.1M
2025-04-01 82.04 82.59 81.29 82.38 0.0M
2025-03-31 80.85 82.32 80.52 82.17 0.0M
2025-03-28 82.74 82.74 81.10 81.36 0.1M
2025-03-27 83.07 83.23 82.40 82.86 0.1M
2025-03-26 83.83 84.05 83.09 83.35 0.1M
2025-03-25 84.19 84.19 83.53 83.94 0.1M
2025-03-24 83.33 84.01 83.33 83.89 0.1M
2025-03-21 82.20 82.54 81.80 82.46 0.1M
2025-03-20 82.71 83.32 82.49 82.74 0.2M
2025-03-19 82.14 83.27 82.02 82.93 0.1M
2025-03-18 82.46 82.46 81.80 81.97 0.0M
2025-03-17 81.41 82.79 81.31 82.52 0.1M
2025-03-14 80.47 81.54 80.40 81.47 0.2M
2025-03-13 80.97 81.01 79.57 79.96 0.2M
2025-03-12 81.89 82.29 80.42 80.89 0.1M
2025-03-11 82.47 82.47 80.75 81.21 0.1M
2025-03-10 82.88 83.54 81.77 82.47 0.1M
2025-03-07 82.66 83.99 82.23 83.64 0.1M
2025-03-06 82.62 83.30 82.21 82.55 0.1M
2025-03-05 82.78 83.65 82.13 83.48 0.1M
2025-03-04 83.88 83.88 82.19 82.67 0.7M
2025-03-03 86.23 86.23 83.89 84.43 0.1M
2025-02-28 85.04 85.75 84.45 85.75 0.4M
2025-02-27 85.74 85.83 84.90 84.92 0.0M
2025-02-26 85.93 86.15 85.17 85.37 0.1M
2025-02-25 85.76 85.96 85.15 85.65 0.1M
2025-02-24 85.75 85.87 85.08 85.54 0.1M
2025-02-21 87.10 87.10 85.16 85.29 0.2M
2025-02-20 87.18 87.18 86.26 86.86 0.1M
2025-02-19 87.07 87.27 86.81 87.23 0.2M
2025-02-18 86.83 87.18 86.47 87.18 0.1M
2025-02-14 86.58 86.78 86.35 86.47 0.1M
2025-02-13 86.02 86.60 85.62 86.41 0.2M
2025-02-12 85.83 86.10 85.33 86.10 0.1M
2025-02-11 85.89 86.43 85.79 86.43 0.2M
2025-02-10 86.57 86.57 85.93 86.18 0.1M
2025-02-07 86.65 86.77 85.95 86.05 0.1M
2025-02-06 87.05 87.05 85.85 86.47 0.1M
2025-02-05 86.60 86.79 85.99 86.79 0.3M
2025-02-04 86.21 86.65 86.04 86.36 0.2M
2025-02-03 85.40 86.47 84.86 86.17 0.1M
2025-01-31 87.61 87.73 86.70 86.78 0.1M
2025-01-30 87.37 87.91 87.18 87.71 0.1M
2025-01-29 86.93 87.52 86.83 87.02 0.2M
2025-01-28 87.36 87.37 86.73 86.94 0.1M
2025-01-27 86.71 87.40 86.71 87.40 0.2M
2025-01-24 87.46 87.49 87.01 87.17 0.1M
2025-01-23 86.98 87.33 86.75 87.29 0.2M
2025-01-22 87.46 87.46 86.87 86.87 0.1M
2025-01-21 87.10 87.48 87.10 87.46 0.1M
2025-01-17 86.60 86.82 86.34 86.58 0.2M
2025-01-16 85.57 86.24 85.42 86.16 0.1M
2025-01-15 85.87 85.94 85.36 85.57 0.2M
2025-01-14 83.77 84.55 83.76 84.50 0.1M
2025-01-13 82.34 83.49 82.26 83.49 0.0M
2025-01-10 83.46 83.46 82.47 82.63 0.1M
2025-01-08 83.80 83.93 83.00 83.91 0.0M
2025-01-07 84.28 84.45 83.48 83.81 0.2M
2025-01-06 84.47 84.95 83.84 83.99 0.2M
2025-01-03 83.65 84.11 83.10 83.89 0.1M
2025-01-02 84.08 84.11 82.89 83.20 0.1M