WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)

SHAG
🏛️ アメリカ →
47.93
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
2021-12-31 50.52 50.57 50.41 50.52 0.0M
2021-12-30 50.50 50.52 50.46 50.51 0.0M
2021-12-29 50.51 50.52 50.46 50.47 0.1M
2021-12-28 50.52 50.56 50.40 50.52 0.0M
2021-12-27 50.50 50.51 50.49 50.50 0.0M
2021-12-23 50.56 50.59 50.53 50.55 0.0M
2021-12-22 50.59 50.59 50.55 50.56 0.0M
2021-12-21 50.57 50.61 50.55 50.60 0.0M
2021-12-20 50.65 50.65 50.60 50.63 0.0M
2021-12-17 50.68 50.68 50.60 50.63 0.0M
2021-12-16 50.61 50.63 50.60 50.61 0.0M
2021-12-15 50.53 50.57 50.48 50.52 0.0M
2021-12-14 50.51 50.55 50.50 50.53 0.0M
2021-12-13 50.50 50.59 50.50 50.55 0.0M
2021-12-10 50.54 50.55 50.50 50.52 0.0M
2021-12-09 50.48 50.54 50.48 50.50 0.0M
2021-12-08 50.47 50.47 50.44 50.47 0.0M
2021-12-07 50.51 50.53 50.48 50.49 0.1M
2021-12-06 50.61 50.65 50.54 50.56 0.1M
2021-12-03 50.60 50.72 50.57 50.68 0.0M
2021-12-02 50.60 50.64 50.55 50.58 0.0M
2021-12-01 50.59 50.64 50.54 50.64 0.1M
2021-11-30 50.77 50.79 50.61 50.68 0.1M
2021-11-29 50.61 50.70 50.58 50.70 0.0M
2021-11-26 50.62 50.65 50.61 50.63 0.0M
2021-11-24 50.49 50.49 50.44 50.47 0.0M
2021-11-23 50.48 50.52 50.46 50.49 0.0M
2021-11-22 50.57 50.62 50.53 50.55 0.0M
2021-11-19 50.75 50.75 50.67 50.68 0.0M
2021-11-18 50.66 50.68 50.65 50.67 0.0M
2021-11-17 50.61 50.69 50.61 50.66 0.0M
2021-11-16 50.64 50.67 50.60 50.63 0.0M
2021-11-15 50.66 50.68 50.61 50.64 0.1M
2021-11-12 50.72 50.72 50.61 50.69 0.0M
2021-11-11 50.67 50.70 50.62 50.65 0.0M
2021-11-10 50.79 50.79 50.71 50.71 0.0M
2021-11-09 50.93 50.93 50.89 50.91 0.0M
2021-11-08 50.88 50.90 50.84 50.86 0.0M
2021-11-05 50.89 50.97 50.86 50.95 0.0M
2021-11-04 50.80 50.90 50.80 50.88 0.0M
2021-11-03 50.80 50.80 50.73 50.79 0.0M
2021-11-02 50.78 50.80 50.78 50.80 0.0M
2021-11-01 50.68 50.78 50.68 50.75 0.1M
2021-10-29 50.68 50.77 50.68 50.76 0.0M
2021-10-27 50.79 50.79 50.71 50.77 0.0M
2021-10-26 50.72 50.76 50.70 50.74 0.0M
2021-10-25 50.59 50.84 50.59 50.74 0.0M
2021-10-22 50.73 50.73 50.62 50.68 0.0M
2021-10-21 50.73 50.86 50.61 50.73 0.0M
2021-10-20 50.80 50.94 50.70 50.79 0.0M
2021-10-19 51.10 51.10 50.75 50.75 0.0M
2021-10-18 50.89 51.01 50.70 50.83 0.0M
2021-10-15 50.85 50.98 50.85 50.98 0.0M
2021-10-14 50.95 50.96 50.93 50.96 0.0M
2021-10-13 50.93 50.96 50.85 50.90 0.0M
2021-10-12 50.75 50.93 50.75 50.93 0.0M
2021-10-11 50.98 50.98 50.70 50.82 0.0M
2021-10-08 50.97 50.97 50.89 50.93 0.0M
2021-10-07 50.99 51.00 50.95 50.97 0.0M
2021-10-06 51.02 51.02 50.99 51.01 0.0M
2021-10-05 51.04 51.05 51.01 51.01 0.0M
2021-10-04 51.07 51.08 50.97 51.07 0.2M
2021-10-01 51.06 51.10 51.05 51.09 0.0M
2021-09-30 50.98 51.03 50.97 51.01 0.0M
2021-09-29 51.00 51.01 50.98 50.98 0.0M
2021-09-28 50.95 50.99 50.93 50.96 0.1M
2021-09-27 51.00 51.02 50.98 51.00 0.1M
2021-09-24 51.04 51.04 50.99 51.02 0.1M
2021-09-23 51.14 51.14 51.10 51.11 0.0M
2021-09-22 51.20 51.21 51.16 51.18 0.0M
2021-09-21 51.20 51.22 51.19 51.20 0.0M
2021-09-20 51.15 51.21 51.15 51.18 0.0M
2021-09-17 51.16 51.16 51.15 51.16 0.0M
2021-09-16 51.19 51.21 51.15 51.19 0.0M
2021-09-15 51.24 51.24 51.21 51.23 0.0M
2021-09-14 51.26 51.26 51.24 51.25 0.0M
2021-09-13 51.20 51.24 51.10 51.22 0.2M
2021-09-10 51.23 51.23 51.20 51.21 0.0M
2021-09-09 51.22 51.25 51.21 51.23 0.0M
2021-09-08 51.20 51.22 51.18 51.20 0.0M
2021-09-07 51.15 51.19 51.15 51.17 0.0M
2021-09-03 51.23 51.23 51.21 51.22 0.0M
2021-09-02 51.22 51.24 51.21 51.23 0.0M
2021-09-01 51.30 51.35 51.19 51.21 0.1M
2021-08-31 51.24 51.28 51.15 51.21 0.2M
2021-08-30 51.22 51.26 51.22 51.25 0.0M
2021-08-27 51.15 51.23 51.15 51.22 0.1M
2021-08-26 51.16 51.17 51.15 51.16 0.0M
2021-08-25 51.21 51.21 51.16 51.16 0.0M
2021-08-24 51.51 51.51 51.21 51.23 0.0M
2021-08-23 51.22 51.25 51.22 51.23 0.0M
2021-08-20 51.25 51.26 51.24 51.24 0.0M
2021-08-19 51.26 51.27 51.23 51.23 0.0M
2021-08-18 51.26 51.26 51.22 51.23 0.0M
2021-08-17 51.30 51.30 51.25 51.26 0.0M
2021-08-16 51.28 51.31 51.28 51.28 0.0M
2021-08-13 51.25 51.25 51.23 51.24 0.0M
2021-08-12 51.22 51.22 51.20 51.21 0.0M
2021-08-11 51.18 51.22 51.18 51.22 0.0M
2021-08-10 51.22 51.22 51.17 51.17 0.0M
2021-08-09 51.24 51.25 51.21 51.22 0.0M
2021-08-06 51.25 51.28 51.24 51.24 0.0M
2021-08-05 51.31 51.32 51.21 51.30 0.1M
2021-08-04 51.42 51.43 51.22 51.36 0.0M
2021-08-03 51.39 51.46 51.37 51.38 0.0M
2021-08-02 51.57 51.57 51.35 51.37 0.0M
2021-07-30 51.31 51.34 51.31 51.32 0.0M
2021-07-29 51.28 51.31 51.28 51.29 0.0M
2021-07-28 51.31 51.32 51.25 51.32 0.0M
2021-07-27 51.33 51.33 51.30 51.31 0.0M
2021-07-26 51.29 51.29 51.26 51.27 0.0M
2021-07-23 51.28 51.31 51.28 51.31 0.0M
2021-07-22 51.28 51.33 51.27 51.32 0.0M
2021-07-21 51.29 51.29 51.26 51.26 0.0M
2021-07-20 51.38 51.38 51.30 51.32 0.0M
2021-07-19 51.32 51.32 51.27 51.30 0.0M
2021-07-16 51.18 51.22 51.18 51.22 0.0M
2021-07-15 51.23 51.23 51.19 51.21 0.0M
2021-07-14 51.17 51.21 51.17 51.21 0.0M
2021-07-13 51.15 51.27 51.12 51.12 0.1M
2021-07-12 51.20 51.20 51.16 51.17 0.0M
2021-07-09 51.20 51.21 51.19 51.21 0.0M
2021-07-08 51.24 51.26 51.22 51.25 0.0M
2021-07-07 51.19 51.21 51.18 51.20 0.0M
2021-07-06 51.12 51.19 51.12 51.17 0.0M
2021-07-02 51.08 51.13 50.99 51.13 0.0M
2021-07-01 51.10 51.10 51.07 51.08 0.0M
2021-06-30 51.11 51.12 51.09 51.11 0.0M
2021-06-29 51.10 51.11 51.05 51.11 0.0M
2021-06-28 51.06 51.10 51.05 51.07 0.0M
2021-06-25 51.05 51.05 51.04 51.04 0.0M
2021-06-24 51.07 51.08 51.04 51.05 0.0M
2021-06-23 51.13 51.13 51.07 51.08 0.0M
2021-06-22 51.57 51.57 51.07 51.10 0.0M
2021-06-21 51.00 51.07 51.00 51.07 0.0M
2021-06-18 51.03 51.07 50.99 51.06 0.0M
2021-06-17 51.09 51.10 51.05 51.07 0.0M
2021-06-16 51.22 51.24 51.09 51.09 0.0M
2021-06-15 51.27 51.27 51.15 51.22 0.0M
2021-06-14 51.22 51.23 51.19 51.22 0.0M
2021-06-11 51.27 51.31 51.24 51.24 0.0M
2021-06-10 51.19 51.29 51.19 51.29 0.0M
2021-06-09 51.26 51.29 51.23 51.27 0.0M
2021-06-08 51.17 51.25 51.17 51.25 0.0M
2021-06-07 51.14 51.22 51.14 51.22 0.0M
2021-06-04 51.21 51.23 51.17 51.17 0.0M
2021-06-03 51.15 51.17 51.11 51.17 0.0M
2021-06-02 51.22 51.22 51.17 51.22 0.0M
2021-06-01 51.16 51.21 51.14 51.20 0.0M
2021-05-28 51.20 51.22 51.16 51.21 0.0M
2021-05-27 51.19 51.21 51.15 51.21 0.0M
2021-05-26 51.16 51.21 51.16 51.21 0.0M
2021-05-25 51.20 51.23 51.16 51.23 0.0M
2021-05-24 51.16 51.18 51.09 51.18 0.4M
2021-05-21 51.17 51.19 51.12 51.16 0.0M
2021-05-20 51.17 51.20 51.10 51.15 0.0M
2021-05-19 51.15 51.20 51.09 51.09 0.0M
2021-05-18 51.17 51.18 51.09 51.14 0.0M
2021-05-17 51.16 51.19 51.07 51.14 0.4M
2021-05-14 51.18 51.19 51.07 51.14 0.0M
2021-05-13 51.11 51.16 51.06 51.12 0.0M
2021-05-12 51.12 51.12 51.03 51.06 0.0M
2021-05-11 51.09 51.17 51.07 51.13 0.1M
2021-05-10 51.11 51.23 51.11 51.16 0.0M
2021-05-07 51.23 51.24 51.14 51.14 0.0M
2021-05-06 51.17 51.19 51.11 51.17 0.0M
2021-05-05 51.14 51.15 51.07 51.12 0.0M
2021-05-04 51.08 51.15 51.07 51.12 0.0M
2021-05-03 51.05 51.15 51.05 51.13 0.0M
2021-04-30 51.09 51.15 51.06 51.12 0.0M
2021-04-29 51.09 51.25 51.05 51.10 0.0M
2021-04-28 51.02 51.11 51.01 51.08 0.0M
2021-04-27 51.10 51.12 51.04 51.06 0.0M
2021-04-26 51.15 51.16 51.11 51.11 0.0M
2021-04-23 51.19 51.22 51.17 51.20 0.0M
2021-04-22 51.17 51.22 51.17 51.20 0.0M
2021-04-21 51.16 51.18 51.16 51.17 0.0M
2021-04-20 51.14 51.18 51.14 51.15 0.0M
2021-04-19 51.09 51.14 51.09 51.12 0.1M
2021-04-16 51.14 51.37 51.12 51.16 0.0M
2021-04-15 51.12 51.22 51.12 51.16 0.0M
2021-04-14 51.08 51.10 51.08 51.09 0.0M
2021-04-13 51.06 51.11 51.05 51.11 0.0M
2021-04-12 51.01 51.03 51.01 51.03 0.0M
2021-04-09 51.02 51.06 51.02 51.04 0.0M
2021-04-08 51.05 51.08 51.05 51.08 0.0M
2021-04-07 51.03 51.09 51.03 51.07 0.0M
2021-04-06 51.00 51.04 50.99 51.02 0.0M
2021-04-05 50.96 51.09 50.93 50.97 0.0M
2021-04-01 51.00 51.02 50.96 50.99 0.0M
2021-03-31 50.99 51.02 50.95 50.98 0.0M
2021-03-30 50.91 50.99 50.91 50.97 0.0M
2021-03-29 50.96 51.02 50.96 50.98 0.0M
2021-03-26 51.00 51.05 50.98 51.00 0.0M
2021-03-25 51.03 51.06 50.99 50.99 0.0M
2021-03-24 50.99 51.05 50.99 51.05 0.0M
2021-03-23 51.03 51.04 50.98 51.02 0.0M
2021-03-22 50.94 51.01 50.94 50.99 0.0M
2021-03-19 50.91 50.99 50.91 50.97 0.0M
2021-03-18 51.00 51.00 50.94 50.95 0.0M
2021-03-17 50.96 51.09 50.92 51.07 0.1M
2021-03-16 50.99 51.03 50.98 50.99 0.0M
2021-03-15 50.99 51.02 50.96 50.99 0.0M
2021-03-12 50.98 51.01 50.97 50.99 0.0M
2021-03-11 51.05 51.08 51.03 51.07 0.0M
2021-03-10 50.96 51.06 50.96 51.03 0.0M
2021-03-09 51.00 51.03 50.99 51.01 0.0M
2021-03-08 51.02 51.02 50.95 50.95 0.0M
2021-03-05 50.98 51.06 50.98 51.06 0.0M
2021-03-04 51.12 51.15 51.05 51.06 0.0M
2021-03-03 51.16 51.16 51.08 51.10 0.0M
2021-03-02 51.17 51.19 51.13 51.16 0.0M
2021-03-01 51.16 51.16 51.11 51.15 0.0M
2021-02-26 50.98 51.10 50.98 51.10 0.0M
2021-02-25 51.13 51.34 51.01 51.01 0.1M
2021-02-24 51.18 51.25 51.14 51.21 0.0M
2021-02-23 51.16 51.24 51.16 51.24 0.0M
2021-02-22 51.20 51.22 51.20 51.20 0.0M
2021-02-19 51.35 51.35 51.29 51.31 0.0M
2021-02-18 51.28 51.35 51.28 51.34 0.0M
2021-02-17 51.28 51.35 51.28 51.34 0.0M
2021-02-16 51.37 51.37 51.33 51.33 0.0M
2021-02-12 51.41 51.42 51.41 51.41 0.0M
2021-02-11 51.42 51.44 51.40 51.42 0.0M
2021-02-10 51.40 51.43 51.39 51.43 0.0M
2021-02-09 51.44 51.44 51.37 51.41 0.0M
2021-02-08 51.41 51.41 51.37 51.38 0.0M
2021-02-05 51.36 51.42 51.36 51.41 0.0M
2021-02-04 51.37 51.40 51.36 51.39 0.1M
2021-02-03 51.36 51.39 51.36 51.39 0.0M
2021-02-02 51.40 51.40 51.36 51.39 0.0M
2021-02-01 51.40 51.40 51.32 51.39 0.0M
2021-01-29 51.37 51.39 51.35 51.35 0.0M
2021-01-28 51.37 51.39 51.37 51.37 0.1M
2021-01-27 51.40 51.40 51.38 51.39 0.0M
2021-01-26 51.37 51.41 51.37 51.39 0.0M
2021-01-25 51.37 51.39 51.35 51.37 0.0M
2021-01-22 51.37 51.41 51.37 51.40 0.0M
2021-01-21 51.38 51.41 51.35 51.39 0.0M
2021-01-20 51.37 51.39 51.36 51.38 0.0M
2021-01-19 51.34 51.39 51.34 51.39 0.0M
2021-01-15 51.34 51.36 51.33 51.35 0.0M
2021-01-14 51.32 51.36 51.32 51.33 0.0M
2021-01-13 51.31 51.35 51.31 51.35 0.0M
2021-01-12 51.30 51.32 51.29 51.32 0.0M
2021-01-11 51.27 51.33 51.27 51.32 0.0M
2021-01-08 51.37 51.37 51.35 51.35 0.0M
2021-01-07 51.32 51.36 51.32 51.36 0.0M
2021-01-06 51.38 51.38 51.32 51.37 0.0M
2021-01-05 51.46 51.46 51.41 51.43 0.0M
2021-01-04 51.44 51.44 51.41 51.44 0.0M