WisdomTree Japan Hedged Equity Fund（DXJ）— 株価履歴

2026-10-08 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-08	180.77	181.00	180.04	180.66	-0.74%	1,025,100
2026-10-07	181.97	182.42	181.06	182.00	-1.02%	2,308,500
2026-10-06	183.85	184.64	183.61	183.88	+0.22%	662,400
2026-10-05	182.89	183.71	182.32	183.48	+0.80%	605,100
2026-10-02	180.94	182.15	180.67	182.03	+1.28%	689,700
2026-10-01	180.55	180.85	178.36	179.73	-0.45%	648,900
2026-09-30	181.25	181.93	179.83	180.55	+1.31%	449,100
2026-09-29	178.50	178.89	177.57	178.22	-0.81%	545,100
2026-09-28	179.64	180.19	178.77	179.67	-0.88%	380,100
2026-09-25	180.28	181.27	179.77	181.27	+1.25%	339,900
2026-09-24	178.88	179.44	178.13	179.03	-0.42%	328,200
2026-09-23	180.23	180.46	179.34	179.79	-0.88%	359,400
2026-09-22	180.73	181.71	180.54	181.39	+0.68%	531,900
2026-09-21	179.98	180.63	179.60	180.17	+0.96%	338,700
2026-09-18	179.34	179.58	177.91	178.46	-0.76%	379,200
2026-09-17	180.27	180.62	179.38	179.83	+0.86%	311,700
2026-09-16	178.58	179.40	177.02	178.29	+0.88%	482,400
2026-09-15	176.84	176.90	175.81	176.74	-0.25%	506,100
2026-09-14	177.47	178.05	176.68	177.19	-0.02%	656,100
2026-09-11	176.72	177.70	176.49	177.22	+2.16%	678,000
2026-09-10	174.13	174.13	172.93	173.47	+0.09%	1,484,400
2026-09-09	175.00	175.01	173.17	173.32	-1.29%	1,254,600
2026-09-08	176.23	176.49	175.43	175.58	-2.44%	605,400
2026-09-04	178.55	180.30	178.51	179.97	-0.04%	531,900
2026-09-03	179.28	180.70	178.75	180.04	-0.06%	5,059,500
2026-09-02	178.48	180.26	178.00	180.15	+0.04%	543,000
2026-09-01	180.09	181.49	179.77	180.07	+0.26%	874,800
2026-08-31	180.92	180.99	179.33	179.61	-0.27%	416,400
2026-08-28	180.63	181.44	179.59	180.10	+0.52%	641,100
2026-08-27	178.87	179.43	178.19	179.16	+0.49%	465,600
2026-08-26	178.55	179.29	178.26	178.29	-0.12%	498,300
2026-08-25	178.15	178.64	177.56	178.50	+0.75%	382,500
2026-08-24	177.10	177.55	176.56	177.17	-0.21%	693,300
2026-08-21	177.26	177.73	176.58	177.54	+1.10%	684,300
2026-08-20	174.97	176.03	174.97	175.60	+0.47%	425,700
2026-08-19	176.69	176.69	174.44	174.78	-1.64%	543,300
2026-08-18	179.53	179.92	177.58	177.69	-2.13%	514,500
2026-08-17	181.38	182.15	181.16	181.55	-0.34%	666,600
2026-08-14	182.10	182.61	181.82	182.17	-0.26%	238,800
2026-08-13	182.24	183.11	182.08	182.64	+0.28%	363,600
2026-08-12	182.00	182.80	181.72	182.13	+1.38%	427,800
2026-08-11	180.43	180.43	179.52	179.65	+0.03%	422,700
2026-08-10	179.87	180.02	179.21	179.60	+0.12%	330,600
2026-08-07	178.80	179.61	178.26	179.38	+0.99%	941,400
2026-08-06	177.04	178.34	176.55	177.63	+0.78%	631,800
2026-08-05	177.34	177.95	176.23	176.26	+1.24%	509,700
2026-08-04	172.49	174.44	172.04	174.10	+2.00%	871,200
2026-08-03	169.53	171.05	169.12	170.68	-1.70%	1,926,300
2026-07-31	174.02	174.14	172.00	173.63	-0.73%	586,500
2026-07-30	174.51	175.36	172.26	174.91	+0.88%	543,900
2026-07-29	174.31	175.88	172.95	173.39	-0.71%	1,620,900
2026-07-28	173.88	175.46	173.44	174.63	-1.64%	2,384,100
2026-07-27	178.48	178.89	176.33	177.54	+0.32%	1,209,900
2026-07-24	176.84	177.90	176.46	176.98	+0.86%	1,309,200
2026-07-23	176.17	176.63	174.40	175.47	-0.56%	1,297,800
2026-07-22	175.70	176.70	175.62	176.45	-0.01%	983,700
2026-07-21	175.11	177.02	174.38	176.47	+2.57%	851,400
2026-07-20	172.58	173.39	172.01	172.05	+0.12%	502,200
2026-07-17	170.31	172.09	170.05	171.85	-2.00%	2,563,200
2026-07-16	174.72	175.99	174.40	175.35	-0.77%	633,300
2026-07-15	176.81	177.24	175.58	176.71	-0.15%	738,300
2026-07-14	176.60	178.15	176.13	176.97	+1.10%	1,828,200
2026-07-13	175.50	176.00	174.79	175.04	-0.98%	345,300
2026-07-10	176.10	176.97	175.47	176.78	+1.21%	582,600
2026-07-09	174.34	175.08	174.00	174.67	+0.33%	981,900
2026-07-08	172.96	174.17	172.07	174.09	-0.85%	544,500
2026-07-07	176.70	177.37	175.23	175.58	-2.32%	671,400
2026-07-06	178.08	179.75	178.08	179.75	+2.87%	1,015,500
2026-07-02	175.26	176.42	173.68	174.73	-0.57%	589,800
2026-07-01	174.95	176.35	174.95	175.74	+1.28%	940,800
2026-06-30	173.35	174.20	173.03	173.52	+0.01%	2,931,300
2026-06-29	173.10	173.68	171.73	173.51	+0.05%	444,300
2026-06-26	172.48	173.99	172.48	173.42	+0.35%	1,178,400
2026-06-25	173.46	174.66	172.49	172.82	-0.43%	953,100
2026-06-24	172.75	173.95	172.22	173.57	+0.14%	1,686,300
2026-06-23	173.31	174.60	172.26	173.33	-3.57%	888,900
2026-06-22	179.70	180.48	179.51	179.75	+0.69%	706,800
2026-06-18	178.55	178.86	178.01	178.51	+1.50%	1,150,200
2026-06-17	176.72	177.43	175.56	175.88	+0.86%	924,300
2026-06-16	174.87	175.60	174.31	174.38	+0.24%	2,462,100
2026-06-15	174.43	174.67	173.70	173.97	+1.64%	591,300
2026-06-12	171.26	171.76	170.08	171.17	+0.74%	475,800
2026-06-11	167.19	170.00	166.95	169.92	+1.93%	567,900
2026-06-10	167.19	168.46	166.25	166.70	-1.68%	1,357,200
2026-06-09	170.90	172.04	167.53	169.55	-0.21%	1,204,800
2026-06-08	170.43	171.19	169.61	169.91	+0.39%	873,300
2026-06-05	172.47	172.75	168.76	169.25	-2.44%	915,600
2026-06-04	173.19	174.00	172.67	173.49	+0.59%	1,326,900
2026-06-03	172.73	173.20	172.11	172.47	+0.74%	1,709,700
2026-06-02	169.27	171.45	169.27	171.20	+1.14%	1,093,800
2026-06-01	170.00	170.38	168.84	169.27	-1.31%	993,600
2026-05-29	171.60	172.17	170.82	171.52	+0.18%	624,900
2026-05-28	170.50	171.68	170.17	171.21	+0.12%	466,500
2026-05-27	170.62	171.26	170.53	171.01	-0.18%	474,000
2026-05-26	171.52	172.22	171.00	171.31	+1.01%	1,589,700
2026-05-22	169.49	170.40	169.23	169.59	+0.27%	617,400
2026-05-21	167.61	169.50	167.36	169.14	-0.30%	380,100
2026-05-20	167.51	169.77	167.21	169.65	+0.69%	551,100
2026-05-19	168.58	169.56	168.21	168.49	-0.86%	647,400
2026-05-18	169.81	170.10	168.89	169.95	-0.37%	754,500
2026-05-15	170.59	171.09	170.09	170.58	-0.72%	851,100
2026-05-14	171.69	172.29	171.34	171.81	+0.17%	785,100
2026-05-13	170.44	171.69	169.12	171.52	+1.44%	990,300
2026-05-12	168.92	169.41	168.17	169.09	+0.49%	2,069,400
2026-05-11	167.90	168.66	167.80	168.26	+1.01%	482,400
2026-05-08	166.53	167.10	165.91	166.58	+0.63%	617,100
2026-05-07	166.28	166.28	165.06	165.53	+0.09%	1,182,900
2026-05-06	164.80	165.89	164.80	165.38	+1.46%	810,300
2026-05-05	162.12	163.15	161.81	163.00	+1.36%	1,029,900
2026-05-04	161.60	162.24	160.26	160.82	-0.37%	886,500
2026-05-01	161.20	161.84	160.91	161.41	-0.41%	555,900
2026-04-30	160.76	162.23	160.12	162.07	+0.53%	609,900
2026-04-29	161.48	161.84	160.57	161.22	-0.50%	908,400
2026-04-28	162.31	162.83	161.51	162.03	+0.76%	4,198,200
2026-04-27	161.15	161.90	160.50	160.80	+0.37%	936,000
2026-04-24	160.15	160.53	159.39	160.20	-0.21%	435,900
2026-04-23	161.14	161.57	159.14	160.54	-0.65%	1,104,600
2026-04-22	161.62	161.71	160.80	161.59	-0.10%	805,200
2026-04-21	163.10	163.49	161.30	161.75	-1.96%	974,400
2026-04-20	165.15	165.45	164.31	164.98	-0.96%	1,002,300
2026-04-17	165.96	167.25	165.73	166.58	+0.51%	603,600
2026-04-16	166.03	166.40	165.23	165.73	+0.44%	527,400
2026-04-15	164.89	165.26	164.47	165.01	-0.72%	828,000
2026-04-14	164.96	166.53	164.85	166.20	+0.26%	1,059,000
2026-04-13	163.31	165.99	163.18	165.77	+0.03%	1,499,400
2026-04-10	165.49	165.90	165.10	165.72	+0.21%	502,200
2026-04-09	164.13	166.35	163.26	165.38	-1.15%	444,300
2026-04-08	167.65	167.88	166.23	167.31	+3.94%	835,800
2026-04-07	160.51	161.29	158.75	160.97	-0.46%	561,600
2026-04-06	160.48	161.96	160.48	161.71	+0.30%	740,700
2026-04-02	158.73	162.05	158.35	161.23	-0.57%	909,300
2026-04-01	162.10	163.80	162.07	162.16	+2.26%	2,245,800
2026-03-31	155.73	158.78	155.14	158.58	+2.59%	978,000
2026-03-30	156.09	156.50	154.38	154.58	-0.06%	1,374,000
2026-03-27	155.84	156.15	154.34	154.68	-1.09%	724,500
2026-03-26	158.08	158.88	156.38	156.38	-1.85%	649,500
2026-03-25	159.38	159.99	158.38	159.32	+2.03%	625,500
2026-03-24	155.09	157.02	154.86	156.15	+0.91%	947,400
2026-03-23	154.84	156.58	153.71	154.74	+2.17%	934,800
2026-03-20	155.76	155.95	151.10	151.46	-2.31%	1,076,400
2026-03-19	153.19	155.63	153.00	155.04	-1.75%	1,351,200
2026-03-18	158.42	159.09	157.59	157.80	-0.32%	660,600
2026-03-17	158.61	159.17	157.89	158.30	+0.04%	569,700
2026-03-16	157.36	158.41	157.36	158.23	+1.66%	861,000
2026-03-13	157.17	157.52	155.38	155.64	-0.72%	1,648,800
2026-03-12	157.36	157.58	155.70	156.77	-1.58%	1,146,000
2026-03-11	158.34	159.46	157.89	159.29	-0.38%	906,600
2026-03-10	159.56	162.07	158.65	159.90	+1.46%	1,688,700
2026-03-09	155.11	157.81	153.41	157.60	+0.56%	1,748,700
2026-03-06	156.16	157.36	155.34	156.73	-1.21%	3,421,800
2026-03-05	159.76	160.35	157.22	158.65	-2.29%	1,908,300
2026-03-04	160.65	162.51	159.52	162.37	+0.97%	1,274,400
2026-03-03	157.54	161.42	156.01	160.81	-3.63%	2,481,900
2026-03-02	165.84	167.29	165.65	166.87	-1.60%	3,405,600
2026-02-27	170.07	170.55	169.21	169.58	-0.12%	1,111,200
2026-02-26	169.50	170.16	168.59	169.79	-0.21%	1,305,600
2026-02-25	169.40	170.26	169.19	170.14	+1.43%	1,619,100
2026-02-24	166.42	167.99	166.35	167.74	+0.70%	2,812,200
2026-02-23	166.76	167.50	165.67	166.58	-0.03%	1,057,800
2026-02-20	164.89	166.75	164.89	166.63	+0.20%	1,319,100
2026-02-19	165.79	166.30	165.37	166.30	+0.28%	485,100
2026-02-18	165.72	166.70	165.49	165.83	+0.57%	1,747,800
2026-02-17	164.10	165.21	163.36	164.89	-1.17%	1,470,600
2026-02-13	166.99	168.00	165.00	166.85	+0.36%	4,785,300
2026-02-12	167.49	167.85	165.57	166.25	-0.24%	2,214,000
2026-02-11	167.27	167.46	165.99	166.65	+0.05%	2,991,000
2026-02-10	167.08	167.78	166.18	166.56	+0.91%	2,197,800
2026-02-09	163.30	165.22	163.09	165.06	+0.87%	2,609,400
2026-02-06	162.14	163.72	161.86	163.63	+3.62%	2,278,500
2026-02-05	158.10	158.88	157.66	157.91	-1.33%	1,591,800
2026-02-04	159.33	160.95	159.33	160.04	+2.34%	2,994,600
2026-02-03	155.03	156.48	154.77	156.38	+1.75%	4,969,500
2026-02-02	152.12	153.88	152.08	153.69	+0.63%	2,103,900
2026-01-30	152.45	153.03	151.69	152.73	+0.80%	2,841,000
2026-01-29	151.27	152.04	149.13	151.52	+1.34%	3,403,800
2026-01-28	148.81	149.99	148.50	149.51	-0.71%	2,393,400
2026-01-27	150.76	151.35	150.51	150.58	+0.39%	1,190,100
2026-01-26	150.72	150.98	150.00	150.00	-1.10%	3,873,900
2026-01-23	153.10	153.64	151.00	151.67	-1.95%	2,818,200
2026-01-22	154.89	154.96	154.41	154.69	+0.40%	1,002,000
2026-01-21	152.90	154.52	152.68	154.07	+1.19%	1,560,600
2026-01-20	152.54	153.13	152.10	152.26	-2.17%	1,511,700
2026-01-16	155.64	155.94	155.26	155.63	+0.12%	1,563,000
2026-01-15	156.17	156.60	155.20	155.45	+0.70%	1,518,000
2026-01-14	153.89	154.73	153.87	154.37	+0.63%	2,952,600
2026-01-13	153.35	153.63	152.77	153.40	-0.02%	2,722,800
2026-01-12	153.00	153.46	152.82	153.43	+0.79%	1,673,700
2026-01-09	151.34	152.93	151.31	152.23	+2.64%	2,585,700
2026-01-08	147.58	148.40	147.55	148.31	+0.47%	1,550,400
2026-01-07	147.69	147.85	147.40	147.62	+0.15%	984,000
2026-01-06	147.26	147.71	147.26	147.40	-0.11%	4,525,200
2026-01-05	146.40	147.56	146.27	147.56	+1.77%	5,205,300
2026-01-02	145.39	145.56	144.27	144.99	+0.58%	1,050,600
2025-12-31	144.24	144.58	143.64	144.16	-0.07%	520,800
2025-12-30	144.68	145.00	143.91	144.26	+0.25%	725,100
2025-12-29	143.91	144.18	143.66	143.90	+0.19%	655,200
2025-12-26	143.45	143.72	143.09	143.63	-0.10%	514,200
2025-12-24	143.51	143.95	143.36	143.78	-0.57%	234,600
2025-12-23	144.80	145.22	144.40	144.61	+0.36%	618,300
2025-12-22	143.62	144.18	143.31	144.09	-0.34%	1,110,900
2025-12-19	143.88	144.85	143.87	144.58	+2.13%	1,098,000
2025-12-18	142.47	142.47	141.30	141.56	+0.00%	972,600
2025-12-17	142.16	142.58	141.33	141.56	-0.50%	990,000
2025-12-16	142.72	142.88	142.02	142.27	-1.72%	1,896,600
2025-12-15	144.84	145.00	144.16	144.76	+1.08%	1,122,300
2025-12-12	143.60	143.96	142.59	143.21	+0.15%	1,555,500
2025-12-11	142.08	143.12	142.02	143.00	+0.25%	1,057,800
2025-12-10	141.97	142.83	141.68	142.64	+0.39%	1,473,900
2025-12-09	141.93	142.62	141.90	142.08	+0.92%	1,711,200
2025-12-08	140.92	141.06	140.47	140.79	+0.01%	1,154,100
2025-12-05	140.46	140.81	140.31	140.77	+0.19%	1,223,400
2025-12-04	140.91	141.36	140.10	140.51	+1.04%	3,962,400
2025-12-03	138.61	139.18	138.47	139.06	-0.34%	1,001,100
2025-12-02	140.07	140.19	139.23	139.53	+0.07%	1,053,000
2025-12-01	138.86	139.81	138.75	139.43	-0.68%	3,232,500
2025-11-28	139.93	140.54	139.93	140.38	-0.14%	1,675,800
2025-11-26	139.67	140.79	139.67	140.58	+1.67%	927,900
2025-11-25	137.28	138.40	136.86	138.27	+0.25%	1,738,800
2025-11-24	137.15	138.06	136.79	137.92	+0.79%	908,100
2025-11-21	136.40	137.27	135.64	136.84	+1.42%	2,742,300
2025-11-20	136.93	137.58	134.80	134.93	-0.74%	2,275,500
2025-11-19	135.66	136.57	135.41	135.94	+0.48%	1,273,800
2025-11-18	134.90	135.81	134.33	135.29	-1.56%	1,571,400
2025-11-17	137.96	138.99	137.02	137.44	-1.21%	1,271,400
2025-11-14	138.16	139.50	137.80	139.12	+1.35%	1,495,500
2025-11-13	138.48	138.62	137.14	137.27	-1.10%	956,700
2025-11-12	138.75	139.59	138.44	138.79	+1.27%	1,682,100
2025-11-11	136.29	137.19	136.08	137.05	+0.07%	651,600
2025-11-10	136.43	137.04	136.06	136.96	+0.77%	1,177,200
2025-11-07	134.93	135.97	134.26	135.91	+0.72%	1,194,000
2025-11-06	135.66	135.92	134.44	134.94	-0.31%	1,170,600
2025-11-05	134.48	135.80	134.48	135.36	+0.39%	2,061,600
2025-11-04	134.81	135.31	134.67	134.84	-0.56%	1,899,600
2025-11-03	135.62	135.65	134.86	135.60	+0.19%	642,600
2025-10-31	135.68	136.60	134.87	135.34	-0.15%	2,538,900
2025-10-30	135.49	136.13	135.26	135.55	+1.16%	1,066,200
2025-10-29	133.51	134.41	133.20	133.99	-0.66%	4,438,800
2025-10-28	134.94	135.18	134.36	134.88	-0.70%	845,400
2025-10-27	135.91	136.44	135.72	135.83	+1.23%	1,179,600
2025-10-24	134.25	134.52	134.14	134.18	+0.37%	1,336,200
2025-10-23	133.17	134.09	133.17	133.69	+0.41%	2,176,800
2025-10-22	133.38	133.46	132.00	133.15	+0.20%	1,571,700
2025-10-21	133.02	133.39	132.51	132.88	-0.31%	2,398,200
2025-10-20	132.84	133.40	132.79	133.29	+1.64%	854,100
2025-10-17	130.68	131.27	130.45	131.14	+0.68%	603,600
2025-10-16	131.26	131.31	129.84	130.26	-0.58%	1,112,400
2025-10-15	131.26	131.67	130.44	131.02	+0.99%	1,697,100
2025-10-14	128.66	130.32	128.49	129.74	+0.60%	1,308,300
2025-10-13	128.43	129.09	128.06	128.97	+1.40%	2,146,500
2025-10-10	129.92	130.21	126.81	127.19	-4.33%	3,983,700

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+5.26%）。最も弱い月：12月（-1.31%）。日次データ5年分（2022–2026）に基づく。

1月+5.26%
2月+4.97%
3月-0.16%
4月+1.01%
5月+3.77%
6月+3.14%
7月+0.73%
8月+3.81%
9月+0.82%
10月+2.68%
11月+3.23%
12月-1.31%

FAQ · 現在の価格データより · 2026-10-08 時点

クイック回答

WisdomTree Japan Hedged Equity Fund（DXJ）の直近終値は？

2026-10-08 時点で 180.66。Closelookデータレイクの日次価格記録より。

DXJ の52週高値・安値は？

直近52週間で高値 184.64、安値 126.81（2026-10-08 時点）。

WisdomTree Japan Hedged Equity Fund が歴史的に最も強い月と弱い月は？

歴史的に、DXJ の最も強い月は 1月（平均 +5.26%）、最も弱い月は 12月（平均 -1.31%）。日次データ5年分（2022–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

5年分（2022–2026）。Closelookデータレイクの日次バー1008本から計算。