Wisdomtree 1-3 Year Laddered Treasury Fund ETF (USSH)

USSH
🏛️ アメリカ →
50.73
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 50.24 50.24 50.23 50.23 0.0M
2024-12-30 50.22 50.22 50.20 50.20 0.0M
2024-12-27 50.13 50.16 50.13 50.14 0.0M
2024-12-26 50.09 50.12 50.09 50.12 0.0M
2024-12-24 50.23 50.23 50.23 50.23 0.0M
2024-12-23 50.21 50.21 50.21 50.21 0.0M
2024-12-20 50.24 50.24 50.24 50.24 0.0M
2024-12-19 50.20 50.23 50.20 50.21 0.0M
2024-12-17 50.28 50.28 50.28 50.28 0.0M
2024-12-16 50.29 50.29 50.27 50.27 0.0M
2024-12-13 50.26 50.27 50.26 50.27 0.0M
2024-12-12 50.30 50.33 50.29 50.29 0.0M
2024-12-11 50.35 50.35 50.31 50.32 0.0M
2024-12-10 50.32 50.32 50.32 50.32 0.0M
2024-12-09 50.33 50.34 50.33 50.34 0.0M
2024-12-06 50.39 50.39 50.35 50.38 0.0M
2024-12-05 50.29 50.33 50.28 50.32 0.0M
2024-12-04 50.33 50.33 50.33 50.33 0.0M
2024-12-03 50.28 50.28 50.27 50.27 0.0M
2024-12-02 50.25 50.29 50.25 50.27 0.0M
2024-11-29 50.27 50.27 50.26 50.27 0.0M
2024-11-27 50.20 50.24 50.20 50.22 0.0M
2024-11-26 50.17 50.17 50.17 50.17 0.0M
2024-11-25 50.15 50.18 50.15 50.17 0.0M
2024-11-22 50.22 50.22 50.22 50.22 0.0M
2024-11-21 50.23 50.23 50.20 50.22 0.0M
2024-11-20 50.25 50.25 50.25 50.25 0.0M
2024-11-19 50.30 50.30 50.27 50.27 0.0M
2024-11-18 50.27 50.27 50.26 50.26 0.0M
2024-11-15 50.24 50.24 50.23 50.23 0.0M
2024-11-14 50.27 50.27 50.18 50.18 0.0M
2024-11-13 50.24 50.24 50.24 50.24 0.0M
2024-11-12 50.18 50.18 50.18 50.18 0.0M
2024-11-11 50.23 50.23 50.16 50.22 0.0M
2024-11-08 50.25 50.25 50.25 50.25 0.0M
2024-11-07 50.28 50.28 50.28 50.28 0.0M
2024-11-05 50.27 50.27 50.27 50.27 0.0M
2024-11-04 50.29 50.29 50.29 50.29 0.0M
2024-11-01 50.27 50.27 50.24 50.24 0.0M
2024-10-31 50.27 50.27 50.27 50.27 0.0M
2024-10-30 50.26 50.26 50.26 50.26 0.0M
2024-10-29 50.27 50.31 50.27 50.31 0.0M
2024-10-28 50.30 50.30 50.30 50.30 0.0M
2024-10-25 50.48 50.48 50.48 50.48 0.0M
2024-10-23 50.48 50.49 50.47 50.47 0.0M
2024-10-22 50.49 50.51 50.49 50.51 0.0M
2024-10-21 50.52 50.52 50.51 50.51 0.0M
2024-10-18 50.59 50.59 50.58 50.58 0.0M
2024-10-17 50.55 50.55 50.54 50.54 0.0M
2024-10-16 50.58 50.58 50.58 50.58 0.0M
2024-10-15 50.56 50.56 50.56 50.56 0.0M
2024-10-14 50.51 50.52 50.51 50.52 0.0M
2024-10-11 50.55 50.56 50.54 50.56 0.0M
2024-10-10 50.51 50.51 50.51 50.51 0.0M
2024-10-09 50.47 50.47 50.46 50.46 0.0M
2024-10-08 50.50 50.51 50.50 50.51 0.0M
2024-10-07 50.48 50.48 50.47 50.47 0.0M
2024-10-04 50.58 50.58 50.53 50.53 0.0M
2024-10-03 50.74 50.74 50.72 50.72 0.0M
2024-10-02 50.78 50.78 50.78 50.78 0.0M
2024-10-01 50.83 50.83 50.80 50.80 0.0M
2024-09-30 50.81 50.81 50.74 50.76 0.0M
2024-09-27 50.82 50.84 50.82 50.84 0.0M
2024-09-26 50.77 50.78 50.77 50.78 0.0M
2024-09-25 50.83 50.83 50.82 50.83 0.0M
2024-09-24 50.99 51.01 50.99 51.01 0.0M
2024-09-23 50.93 50.98 50.93 50.97 0.0M
2024-09-20 50.97 50.97 50.97 50.97 0.0M
2024-09-19 50.93 50.93 50.93 50.93 0.0M
2024-09-18 50.89 50.92 50.89 50.90 0.0M
2024-09-17 50.93 50.93 50.93 50.93 0.0M
2024-09-16 50.96 50.97 50.96 50.97 0.0M
2024-09-13 50.92 50.94 50.92 50.94 0.0M
2024-09-12 50.83 50.86 50.83 50.86 0.0M
2024-09-11 50.90 50.90 50.85 50.85 0.0M
2024-09-10 50.89 50.89 50.89 50.89 0.0M
2024-09-06 50.86 50.86 50.80 50.82 0.0M
2024-09-05 50.69 50.72 50.68 50.72 0.0M
2024-09-04 50.64 50.71 50.64 50.71 0.0M
2024-09-03 50.59 50.60 50.59 50.60 0.0M
2024-08-30 50.55 50.55 50.53 50.53 0.0M
2024-08-29 50.53 50.53 50.53 50.53 0.0M
2024-08-28 50.55 50.55 50.55 50.55 0.0M
2024-08-27 50.52 50.55 50.52 50.55 0.0M
2024-08-26 50.75 50.75 50.72 50.72 0.0M
2024-08-23 50.74 50.75 50.73 50.74 0.0M
2024-08-21 50.69 50.73 50.67 50.73 0.0M
2024-08-20 50.64 50.64 50.64 50.64 0.0M
2024-08-19 50.59 50.59 50.59 50.59 0.0M
2024-08-16 50.56 50.57 50.56 50.57 0.0M
2024-08-15 50.53 50.53 50.53 50.53 0.0M
2024-08-14 50.67 50.67 50.64 50.64 0.0M
2024-08-13 50.65 50.65 50.65 50.65 0.0M
2024-08-12 50.58 50.58 50.58 50.58 0.0M
2024-08-09 50.54 50.54 50.53 50.53 0.0M
2024-08-08 50.52 50.52 50.52 50.52 0.0M
2024-08-07 50.56 50.56 50.56 50.56 0.0M
2024-08-06 50.57 50.57 50.57 50.57 0.0M
2024-08-05 50.69 50.69 50.62 50.67 0.0M
2024-08-02 50.64 50.67 50.63 50.67 0.0M
2024-08-01 50.35 50.38 50.35 50.38 0.0M
2024-07-31 50.26 50.26 50.26 50.26 0.0M
2024-07-30 50.18 50.18 50.18 50.18 0.0M
2024-07-29 50.15 50.15 50.15 50.15 0.0M
2024-07-26 50.14 50.14 50.14 50.14 0.0M
2024-07-25 50.30 50.30 50.27 50.27 0.0M
2024-07-24 50.27 50.30 50.27 50.28 0.0M
2024-07-23 50.25 50.25 50.25 50.25 0.0M
2024-07-22 50.22 50.22 50.21 50.22 0.0M
2024-07-19 50.22 50.23 50.22 50.23 0.0M
2024-07-18 50.26 50.26 50.26 50.26 0.0M
2024-07-16 50.23 50.26 50.23 50.26 0.0M
2024-07-15 50.23 50.25 50.23 50.24 0.0M
2024-07-12 50.22 50.22 50.22 50.22 0.0M
2024-07-11 50.17 50.17 50.17 50.17 0.0M
2024-07-10 50.05 50.05 50.04 50.04 0.0M
2024-07-09 50.04 50.04 50.04 50.04 0.0M
2024-07-08 50.04 50.04 50.04 50.04 0.0M
2024-07-05 50.05 50.05 50.05 50.05 0.0M
2024-07-03 49.96 49.96 49.96 49.96 0.0M
2024-07-02 49.90 49.90 49.90 49.90 0.0M
2024-07-01 49.86 49.86 49.85 49.86 0.0M
2024-06-28 49.92 49.92 49.88 49.88 0.0M
2024-06-27 49.89 49.89 49.89 49.89 0.0M
2024-06-26 49.85 49.85 49.85 49.85 0.0M
2024-06-25 49.88 49.89 49.88 49.89 0.0M
2024-06-24 50.08 50.08 50.08 50.08 0.0M
2024-06-17 50.03 50.03 50.02 50.02 0.0M
2024-06-14 50.07 50.07 50.07 50.07 0.0M
2024-06-12 50.06 50.06 49.98 49.98 0.0M
2024-06-11 49.89 49.91 49.89 49.91 0.0M
2024-06-10 49.85 49.85 49.85 49.85 0.0M
2024-06-07 49.88 49.88 49.85 49.85 0.0M
2024-06-05 49.91 49.96 49.91 49.96 0.0M
2024-06-04 49.92 49.92 49.92 49.92 0.0M
2024-06-03 49.85 49.86 49.85 49.86 0.0M
2024-05-31 49.80 49.80 49.80 49.80 0.0M
2024-05-30 49.74 49.74 49.74 49.74 0.0M
2024-05-29 49.70 49.70 49.69 49.69 0.0M
2024-05-24 49.74 49.74 49.74 49.74 0.0M
2024-05-23 49.94 49.94 49.94 49.94 0.0M
2024-05-22 49.96 49.96 49.96 49.96 0.0M
2024-05-21 50.01 50.01 50.00 50.00 0.0M
2024-05-20 49.98 49.99 49.98 49.98 0.0M
2024-05-17 49.99 49.99 49.99 49.99 0.0M
2024-05-16 50.03 50.03 50.01 50.01 0.0M
2024-05-15 50.05 50.05 50.04 50.04 0.0M
2024-05-13 49.92 49.92 49.91 49.91 0.0M
2024-05-09 49.95 49.95 49.94 49.94 0.0M
2024-05-08 49.90 49.90 49.90 49.90 0.0M
2024-05-07 49.92 49.92 49.90 49.90 0.0M
2024-05-03 49.92 49.92 49.90 49.90 0.0M
2024-05-01 49.69 49.74 49.69 49.74 0.0M
2024-04-29 49.71 49.71 49.71 49.71 0.0M
2024-04-26 49.69 49.69 49.69 49.69 0.0M
2024-04-25 49.67 49.68 49.67 49.68 0.0M
2024-04-24 49.72 49.72 49.72 49.72 0.0M
2024-04-23 49.93 49.93 49.93 49.93 0.0M
2024-04-22 49.89 49.89 49.89 49.89 0.0M
2024-04-19 49.86 49.87 49.86 49.87 0.0M
2024-04-18 49.86 49.86 49.86 49.86 0.0M
2024-04-17 49.86 49.89 49.85 49.89 0.0M
2024-04-16 49.84 49.84 49.84 49.84 0.0M
2024-04-15 49.82 49.87 49.82 49.87 0.0M
2024-04-12 49.89 49.89 49.89 49.89 0.0M
2024-04-11 49.83 49.85 49.83 49.85 0.0M
2024-04-10 49.85 49.85 49.80 49.80 0.0M
2024-04-09 50.01 50.01 50.01 50.01 0.0M
2024-04-08 49.99 49.99 49.96 49.96 0.0M
2024-04-05 50.00 50.00 50.00 50.00 0.0M
2024-04-04 50.09 50.09 50.09 50.09 0.0M
2024-04-03 50.03 50.03 50.03 50.03 0.0M
2024-04-02 50.01 50.01 50.00 50.00 0.0M
2024-04-01 49.98 49.98 49.98 49.98 0.0M
2024-03-28 50.09 50.09 50.07 50.07 0.0M
2024-03-27 50.10 50.11 50.10 50.11 0.0M
2024-03-26 50.06 50.06 50.06 50.06 0.0M
2024-03-25 50.07 50.07 50.05 50.05 0.0M
2024-03-21 50.04 50.04 50.03 50.03 0.0M
2024-03-20 50.02 50.02 50.02 50.02 0.0M
2024-03-19 49.95 49.95 49.95 49.95 0.0M
2024-03-18 49.92 49.92 49.90 49.91 0.0M
2024-03-15 49.92 49.92 49.91 49.91 0.0M
2024-03-14 49.94 49.94 49.94 49.94 0.0M