WisdomTree Japan Opportunities Fund (OPPJ)

DXJS
🏛️ 미국 →
42.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 42.23 42.28 42.11 42.23 0.0M
2025-09-25 41.93 42.09 41.81 42.00 0.0M
2025-09-24 42.23 42.28 42.06 42.12 0.0M
2025-09-23 42.56 42.56 42.04 42.13 0.0M
2025-09-22 42.27 42.48 42.12 42.35 0.0M
2025-09-19 42.10 42.10 41.91 41.98 0.0M
2025-09-18 41.88 42.13 41.82 41.99 0.0M
2025-09-17 41.85 41.85 41.55 41.63 0.0M
2025-09-16 41.80 41.84 41.60 41.69 0.0M
2025-09-15 42.78 42.78 41.35 41.67 0.0M
2025-09-12 41.41 41.56 41.31 41.49 0.0M
2025-09-11 42.47 42.47 41.61 41.71 0.0M
2025-09-10 42.30 42.30 41.52 41.57 0.0M
2025-09-09 42.20 42.20 41.21 41.61 0.0M
2025-09-08 44.98 44.98 41.96 42.20 0.0M
2025-09-05 41.42 41.45 41.00 41.35 0.0M
2025-09-04 40.74 41.55 40.62 40.97 0.0M
2025-09-03 40.80 40.86 40.59 40.66 0.0M
2025-09-02 40.30 40.72 40.30 40.72 0.0M
2025-08-29 40.01 40.15 39.91 40.00 0.0M
2025-08-28 40.13 40.22 40.02 40.07 0.0M
2025-08-27 39.57 39.71 39.56 39.71 0.0M
2025-08-26 39.69 39.99 39.56 39.86 0.0M
2025-08-25 39.85 40.13 39.80 39.88 0.0M
2025-08-22 39.59 39.93 39.59 39.83 0.0M
2025-08-21 39.35 39.62 39.35 39.46 0.0M
2025-08-20 39.51 40.27 39.40 39.54 0.0M
2025-08-19 39.77 40.01 39.76 39.92 0.0M
2025-08-18 39.19 39.83 39.19 39.64 0.0M
2025-08-15 39.39 39.42 39.12 39.36 0.0M
2025-08-14 38.66 39.04 38.66 38.91 0.0M
2025-08-13 39.38 39.38 39.06 39.28 0.0M
2025-08-12 39.10 39.66 39.10 39.53 0.0M
2025-08-11 39.04 39.30 38.99 39.20 0.0M
2025-08-08 39.00 39.00 38.89 38.94 0.0M
2025-08-07 38.76 38.76 38.25 38.51 0.0M
2025-08-06 37.95 38.17 37.95 38.14 0.0M
2025-08-05 37.40 37.58 37.34 37.45 0.0M
2025-08-04 37.09 37.54 37.09 37.44 0.0M
2025-08-01 36.93 37.12 36.71 37.10 0.0M
2025-07-31 37.27 37.29 36.87 37.00 0.0M
2025-07-30 37.19 37.20 37.03 37.07 0.0M
2025-07-29 36.72 36.72 36.60 36.67 0.0M
2025-07-28 37.19 37.19 36.79 36.93 0.0M
2025-07-25 37.42 37.57 37.18 37.45 0.0M
2025-07-24 37.63 37.97 37.63 37.76 0.0M
2025-07-23 37.54 37.98 37.40 37.78 0.1M
2025-07-22 36.23 36.49 36.15 36.48 0.1M
2025-07-21 35.30 35.99 35.30 35.74 0.0M
2025-07-18 35.80 35.97 35.48 35.48 0.0M
2025-07-17 35.78 36.07 35.64 35.87 0.0M
2025-07-16 35.50 35.69 35.40 35.68 0.0M
2025-07-15 36.00 36.00 34.19 35.34 0.0M
2025-07-14 36.41 36.47 36.00 36.33 0.0M
2025-07-11 36.00 36.15 36.00 36.15 0.0M
2025-07-10 36.17 36.50 34.71 36.37 0.0M
2025-07-09 36.50 36.50 36.21 36.46 0.0M
2025-07-08 36.35 36.39 36.07 36.28 0.0M
2025-07-07 36.98 36.98 35.88 36.02 0.0M
2025-07-03 36.92 36.94 36.71 36.88 0.0M
2025-07-02 36.39 36.53 36.21 36.50 0.0M
2025-07-01 35.76 36.62 35.76 36.39 0.0M
2025-06-30 37.27 37.27 36.50 36.56 0.0M
2025-06-27 36.91 37.00 36.72 36.99 0.0M
2025-06-26 36.40 36.48 36.16 36.45 0.0M
2025-06-25 37.41 37.41 35.86 35.88 0.0M
2025-06-24 36.57 36.60 36.27 36.36 0.0M
2025-06-23 36.45 36.64 36.38 36.62 0.0M
2025-06-20 36.62 36.62 36.34 36.50 0.0M
2025-06-18 36.53 36.54 36.32 36.53 0.0M
2025-06-17 36.41 36.48 36.24 36.24 0.0M
2025-06-16 36.41 36.52 36.26 36.52 0.0M
2025-06-13 36.58 36.58 36.19 36.45 0.0M
2025-06-12 36.37 36.61 36.37 36.41 0.0M
2025-06-11 36.47 36.59 36.47 36.52 0.0M
2025-06-10 36.12 36.49 36.12 36.43 0.0M
2025-06-09 36.69 36.69 36.18 36.18 0.0M
2025-06-06 36.79 36.79 36.40 36.68 0.0M
2025-06-05 36.32 36.32 36.12 36.31 0.0M
2025-06-04 36.09 36.33 36.09 36.16 0.0M
2025-06-03 36.38 36.42 36.11 36.25 0.0M
2025-06-02 36.20 36.42 36.00 36.41 0.0M
2025-05-30 36.12 36.12 35.90 36.07 0.0M
2025-05-29 35.96 35.96 35.27 35.79 0.0M
2025-05-28 36.02 36.05 35.95 36.00 0.0M
2025-05-27 36.00 36.31 36.00 36.29 0.0M
2025-05-23 35.33 35.49 35.33 35.37 0.0M
2025-05-22 35.03 35.47 35.01 35.29 0.0M
2025-05-21 35.61 35.61 35.02 35.24 0.0M
2025-05-20 35.73 36.00 35.43 35.70 0.0M
2025-05-19 35.65 35.80 35.25 35.77 0.0M
2025-05-16 35.76 35.79 35.46 35.79 0.0M
2025-05-15 35.73 35.80 35.43 35.80 0.0M
2025-05-14 35.51 35.57 35.19 35.19 0.0M
2025-05-13 35.74 35.83 35.42 35.54 0.0M
2025-05-12 36.00 36.32 36.00 36.04 0.0M
2025-05-09 35.53 35.53 35.01 35.39 0.0M
2025-05-08 35.00 35.52 34.96 35.12 0.0M
2025-05-07 34.87 34.99 34.62 34.94 0.0M
2025-05-06 34.72 35.00 34.63 34.97 0.0M
2025-05-05 34.90 35.21 34.84 34.84 0.0M
2025-05-02 35.01 35.01 34.57 34.90 0.0M
2025-05-01 34.89 35.53 34.74 34.91 0.0M
2025-04-30 34.74 35.04 34.51 34.91 0.0M
2025-04-29 34.88 35.05 34.51 34.88 0.0M
2025-04-28 34.89 34.96 34.49 34.86 0.0M
2025-04-25 34.34 34.76 34.01 34.64 0.1M
2025-04-24 34.50 34.58 34.12 34.43 0.0M
2025-04-23 34.78 34.89 34.40 34.82 0.0M
2025-04-22 34.44 34.58 34.17 34.42 0.0M
2025-04-21 33.99 33.99 33.34 33.75 0.0M
2025-04-17 33.23 33.78 33.19 33.52 0.0M
2025-04-16 33.21 33.33 32.72 32.74 0.0M
2025-04-15 33.30 33.43 33.00 33.36 0.0M
2025-04-14 33.13 33.32 32.94 33.31 0.0M
2025-04-11 32.16 32.80 32.05 32.80 0.0M
2025-04-10 32.27 32.39 31.33 31.94 0.0M
2025-04-09 31.01 33.71 30.81 32.74 0.1M
2025-04-08 32.19 32.42 30.98 31.10 0.0M
2025-04-07 30.86 34.39 30.00 30.72 0.1M
2025-04-04 31.53 31.69 31.06 31.29 0.0M
2025-04-03 33.31 33.42 32.83 32.98 0.1M
2025-04-02 34.30 34.60 34.29 34.55 0.0M
2025-04-01 34.68 34.88 34.55 34.70 0.0M
2025-03-31 34.87 35.11 34.75 35.00 0.0M
2025-03-28 35.87 35.87 35.11 35.32 0.0M
2025-03-27 35.80 35.93 35.72 35.93 0.0M
2025-03-26 35.77 35.87 35.64 35.74 0.0M
2025-03-25 35.75 35.89 35.50 35.89 0.0M
2025-03-24 35.57 35.74 35.53 35.67 0.0M
2025-03-21 35.50 35.62 35.39 35.62 0.0M
2025-03-20 35.30 35.55 35.25 35.55 0.0M
2025-03-19 35.56 35.69 35.37 35.63 0.0M
2025-03-18 35.37 35.44 35.17 35.44 0.0M
2025-03-17 35.06 35.40 35.04 35.35 0.1M
2025-03-14 34.75 34.97 34.71 34.91 0.0M
2025-03-13 34.55 34.65 34.49 34.56 0.0M
2025-03-12 34.57 34.62 34.35 34.62 0.0M
2025-03-11 34.11 34.21 33.71 33.91 0.0M
2025-03-10 34.29 34.37 33.72 34.13 0.0M
2025-03-07 34.53 34.80 34.42 34.73 0.0M
2025-03-06 34.41 34.60 34.39 34.39 0.0M
2025-03-05 34.24 34.54 34.21 34.54 0.0M
2025-03-04 33.91 34.30 33.66 33.94 0.0M
2025-03-03 34.54 34.59 34.18 34.34 0.0M
2025-02-28 33.90 33.98 33.76 33.83 0.1M
2025-02-27 33.95 34.18 33.81 33.81 0.0M
2025-02-26 33.98 34.00 33.65 33.65 0.0M
2025-02-25 33.91 33.97 33.66 33.93 0.0M
2025-02-24 33.73 33.80 33.52 33.76 0.0M
2025-02-21 33.95 33.95 33.62 33.67 0.0M
2025-02-20 34.16 34.24 34.01 34.01 0.0M
2025-02-19 34.45 34.52 34.36 34.40 0.0M
2025-02-18 34.95 34.95 34.54 34.88 0.0M
2025-02-14 34.73 34.81 34.59 34.62 0.0M
2025-02-13 34.70 34.88 34.70 34.77 0.0M
2025-02-12 34.51 34.75 34.51 34.64 0.0M
2025-02-11 34.38 34.51 34.37 34.51 0.0M
2025-02-10 34.47 34.49 34.36 34.44 0.0M
2025-02-07 34.44 34.59 34.22 34.27 0.0M
2025-02-06 34.56 34.58 34.27 34.38 0.0M
2025-02-05 34.11 34.25 34.04 34.21 0.0M
2025-02-04 34.24 34.25 34.02 34.07 0.0M
2025-02-03 34.00 34.42 34.00 34.21 0.0M
2025-01-31 34.65 34.76 34.51 34.51 0.0M
2025-01-30 34.59 34.86 34.59 34.78 0.0M
2025-01-29 34.23 34.47 34.23 34.33 0.0M
2025-01-28 34.46 34.48 34.23 34.31 0.0M
2025-01-27 34.00 34.31 34.00 34.14 0.0M
2025-01-24 34.20 34.40 34.08 34.35 0.0M
2025-01-23 33.90 34.16 33.89 34.02 0.0M
2025-01-22 33.97 34.09 33.88 34.02 0.1M
2025-01-21 33.81 33.94 33.62 33.83 0.0M
2025-01-17 33.48 33.61 33.12 33.48 0.0M
2025-01-16 33.38 33.38 33.24 33.27 0.0M
2025-01-15 33.51 33.55 33.29 33.33 0.0M
2025-01-14 33.42 33.59 33.33 33.34 0.0M
2025-01-13 33.28 33.69 33.20 33.58 0.0M
2025-01-10 33.74 33.88 33.41 33.61 0.0M
2025-01-08 34.03 34.16 33.96 34.10 0.0M
2025-01-07 34.31 34.50 34.20 34.20 0.0M
2025-01-06 34.42 34.62 34.31 34.43 0.0M
2025-01-03 34.50 34.57 34.30 34.48 0.0M
2025-01-02 34.41 34.74 34.37 34.55 0.0M