גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וויזדום-טרי > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וויזדום-טרי

WisdomTree

מניה WT ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	16.4301	16.4301	16.4301	16.4301	0.00
16:50	16.055	16.055	16.055	16.055	62,672.00
17:00	16.52	16.52	16.52	16.52	127,262.00
17:10	16.66	16.66	16.66	16.66	89,097.00
17:20	16.6	16.6	16.6	16.6	39,107.00
17:30	16.545	16.545	16.545	16.545	34,768.00
17:40	16.56	16.56	16.56	16.56	61,348.00
17:50	16.65	16.65	16.65	16.65	24,355.00
18:00	16.72	16.72	16.72	16.72	43,296.00
18:10	16.73	16.73	16.73	16.73	29,373.00
18:20	16.795	16.795	16.795	16.795	35,025.00
18:30	16.74	16.74	16.74	16.74	26,620.00
18:40	16.63	16.63	16.63	16.63	11,832.00
18:50	16.71	16.71	16.71	16.71	23,305.00
19:00	16.565	16.565	16.565	16.565	19,217.00
19:10	16.52	16.52	16.52	16.52	40,455.00
19:20	16.5	16.5	16.5	16.5	40,773.00
19:30	16.5	16.5	16.5	16.5	25,487.00
19:40	16.52	16.52	16.52	16.52	29,728.00
19:50	16.55	16.55	16.55	16.55	13,622.00
20:00	16.54	16.54	16.54	16.54	13,306.00
20:10	16.59	16.59	16.59	16.59	14,698.00
20:20	16.62	16.62	16.62	16.62	12,629.00
20:30	16.52	16.52	16.52	16.52	26,628.00
20:40	16.42	16.42	16.42	16.42	28,195.00
20:50	16.445	16.445	16.445	16.445	18,127.00
21:00	16.42	16.42	16.42	16.42	17,276.00
21:10	16.47	16.47	16.47	16.47	14,780.00
21:20	16.57	16.57	16.57	16.57	28,167.00
21:30	16.525	16.525	16.525	16.525	26,013.00
21:40	16.515	16.515	16.515	16.515	17,350.00
21:50	16.52	16.52	16.52	16.52	19,746.00
22:00	16.485	16.485	16.485	16.485	22,865.00
22:10	16.495	16.495	16.495	16.495	37,191.00
22:20	16.45	16.45	16.45	16.45	23,679.00
22:30	16.54	16.54	16.54	16.54	25,546.00
22:40	16.53	16.53	16.53	16.53	47,907.00
22:50	16.515	16.515	16.515	16.515	46,444.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	16.73	16.41	16.645	16.41	82,278.00
28.04.2026 17:30	16.42	16.32	16.39	16.34	115,519.00
28.04.2026 18:00	16.38	16.31	16.37	16.36	169,133.00
28.04.2026 18:30	16.35	16.305	16.35	16.335	152,261.00
28.04.2026 19:00	16.37	16.32	16.33	16.37	179,095.00
28.04.2026 19:30	16.4	16.34	16.36	16.4	141,602.00
28.04.2026 20:00	16.5196	16.395	16.395	16.5196	208,239.00
28.04.2026 20:30	16.5796	16.51	16.52	16.575	234,762.00
28.04.2026 21:00	16.59	16.56	16.5794	16.585	219,606.00
28.04.2026 21:30	16.64	16.55	16.585	16.6275	249,169.00
28.04.2026 22:00	16.73	16.605	16.61	16.73	340,532.00
28.04.2026 22:30	16.815	16.695	16.73	16.725	438,627.00
29.04.2026 16:30	16.9	16.53	16.815	16.56	17,967.00
29.04.2026 17:00	16.58	16.48	16.49	16.51	45,618.00
29.04.2026 17:30	16.48	16.36	16.47	16.41	58,597.00
29.04.2026 18:00	16.42	16.35	16.395	16.42	94,706.00
29.04.2026 18:30	16.41	16.22	16.4	16.22	130,380.00
29.04.2026 19:00	16.28	16.21	16.22	16.25	113,611.00
29.04.2026 19:30	16.265	16.21	16.225	16.23	164,762.00
29.04.2026 20:00	16.275	16.22	16.23	16.27	163,702.00
29.04.2026 20:30	16.32	16.23	16.275	16.29	174,198.00
29.04.2026 21:00	16.3	16.2	16.28	16.25	278,996.00
29.04.2026 21:30	16.29	16.22	16.24	16.28	358,158.00
29.04.2026 22:00	16.305	16.205	16.28	16.29	436,848.00
29.04.2026 22:30	16.295	16.18	16.255	16.18	738,369.00
30.04.2026 16:30	16.53	16.255	16.255	16.43	24,464.00
30.04.2026 17:00	16.645	16.39	16.39	16.64	61,001.00
30.04.2026 17:30	16.785	16.61	16.625	16.785	154,546.00
30.04.2026 18:00	16.99	16.815	16.815	16.97	267,570.00
30.04.2026 18:30	16.99	16.83	16.97	16.91	321,590.00
30.04.2026 19:00	16.9	16.83	16.89	16.85	289,922.00
30.04.2026 19:30	16.89	16.8175	16.855	16.835	402,917.00
30.04.2026 20:00	16.9	16.81	16.835	16.885	538,266.00
30.04.2026 20:30	17.005	16.89	16.89	16.995	612,541.00
30.04.2026 21:00	17.005	16.935	16.975	16.97	742,440.00
30.04.2026 21:30	16.985	16.905	16.965	16.93	774,628.00
30.04.2026 22:00	17.145	16.925	16.925	17.145	977,970.00
30.04.2026 22:30	17.13	16.985	17.13	17.01	1,113,274.00
01.05.2026 16:30	17.045	16.01	16.48	16.515	140,255.00
01.05.2026 17:00	16.71	16.455	16.455	16.49	515,055.00
01.05.2026 17:30	16.75	16.495	16.505	16.74	517,915.00
01.05.2026 18:00	16.795	16.67	16.7	16.755	665,522.00
01.05.2026 18:30	16.73	16.485	16.71	16.57	716,598.00
01.05.2026 19:00	16.56	16.445	16.56	16.48	682,534.00
01.05.2026 19:30	16.58	16.47	16.48	16.53	640,840.00
01.05.2026 20:00	16.63	16.45	16.53	16.45	851,976.00
01.05.2026 20:30	16.5	16.4	16.46	16.45	893,859.00
01.05.2026 21:00	16.58	16.425	16.44	16.52	842,162.00
01.05.2026 21:30	16.54	16.445	16.52	16.5	1,105,641.00
01.05.2026 22:00	16.555	16.44	16.48	16.52	1,193,628.00
01.05.2026 22:30	16.62	16.485	16.53	16.62	1,463,018.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.05.2025	9.91	9.51	9.80	9.52	1,238,385.00
13.05.2025	9.64	9.51	9.54	9.53	1,150,521.00
14.05.2025	9.52	9.41	9.51	9.43	923,566.00
15.05.2025	9.61	9.40	9.42	9.54	1,084,243.00
16.05.2025	9.70	9.51	9.56	9.65	1,434,263.00
19.05.2025	9.87	9.51	9.52	9.85	1,013,152.00
20.05.2025	9.82	9.65	9.81	9.73	967,885.00
21.05.2025	9.81	9.52	9.64	9.53	1,440,403.00
22.05.2025	9.53	9.41	9.45	9.48	609,178.00
23.05.2025	9.41	9.24	9.31	9.37	585,408.00
27.05.2025	9.70	9.44	9.53	9.69	886,404.00
28.05.2025	9.73	9.49	9.69	9.52	723,589.00
29.05.2025	9.57	9.42	9.56	9.51	619,806.00
30.05.2025	9.53	9.37	9.47	9.44	789,664.00
02.06.2025	9.55	9.36	9.40	9.48	819,829.00
03.06.2025	9.55	9.41	9.54	9.54	1,081,930.00
04.06.2025	9.79	9.50	9.50	9.75	1,753,919.00
05.06.2025	9.83	9.69	9.76	9.77	1,172,159.00
06.06.2025	10.00	9.87	9.94	9.91	871,886.00
09.06.2025	10.20	9.89	9.96	10.02	1,537,700.00
10.06.2025	10.22	9.98	10.03	10.06	2,005,892.00
11.06.2025	10.44	10.10	10.10	10.31	1,836,313.00
12.06.2025	10.38	10.13	10.27	10.24	1,935,435.00
13.06.2025	10.23	10.00	10.09	10.06	1,304,019.00
16.06.2025	10.40	10.11	10.16	10.39	2,179,813.00
17.06.2025	10.40	10.10	10.28	10.13	1,881,969.00
18.06.2025	10.35	10.10	10.13	10.23	1,643,571.00
20.06.2025	10.41	10.30	10.32	10.34	1,984,224.00
23.06.2025	10.42	10.16	10.35	10.41	1,445,449.00
24.06.2025	10.80	10.52	10.58	10.66	2,517,223.00
25.06.2025	10.89	10.66	10.70	10.88	2,561,058.00
26.06.2025	11.14	10.87	10.88	11.11	2,536,659.00
27.06.2025	11.60	11.17	11.52	11.42	4,611,406.00
30.06.2025	11.57	11.35	11.47	11.51	2,772,253.00
01.07.2025	11.63	11.42	11.45	11.49	2,857,971.00
02.07.2025	12.27	11.75	11.85	12.25	5,756,227.00
03.07.2025	12.53	12.23	12.36	12.48	3,065,060.00
07.07.2025	12.56	12.17	12.45	12.24	2,471,730.00
08.07.2025	12.40	12.14	12.40	12.24	2,732,826.00
09.07.2025	12.57	12.27	12.36	12.57	2,189,887.00
10.07.2025	12.84	12.54	12.58	12.65	2,341,045.00
11.07.2025	12.74	12.51	12.67	12.73	3,298,381.00
14.07.2025	12.79	12.60	12.65	12.76	3,460,668.00
15.07.2025	12.81	12.56	12.75	12.56	3,861,115.00
16.07.2025	12.70	12.43	12.66	12.67	2,211,066.00
17.07.2025	12.97	12.66	12.67	12.93	2,496,441.00
18.07.2025	13.06	12.91	12.97	12.95	1,917,930.00
21.07.2025	13.10	12.90	13.02	12.93	1,882,440.00
22.07.2025	13.44	12.98	13.00	13.34	4,076,590.00
23.07.2025	13.61	13.24	13.36	13.59	3,666,521.00
24.07.2025	13.73	13.54	13.60	13.71	2,209,817.00
25.07.2025	13.76	13.57	13.73	13.66	2,367,201.00
28.07.2025	13.73	13.49	13.73	13.57	1,573,771.00
29.07.2025	13.64	13.31	13.56	13.38	2,127,523.00
30.07.2025	13.52	13.27	13.46	13.36	2,047,065.00
31.07.2025	13.52	13.21	13.35	13.27	2,768,930.00
01.08.2025	12.41	11.64	11.95	12.35	6,047,555.00
04.08.2025	12.79	12.48	12.58	12.73	3,702,220.00
05.08.2025	12.84	12.59	12.73	12.81	2,713,930.00
06.08.2025	13.01	12.77	12.82	12.97	1,695,858.00
07.08.2025	13.18	12.99	13.18	13.03	1,522,528.00
08.08.2025	13.23	13.06	13.19	13.07	1,017,957.00
11.08.2025	13.44	13.17	13.26	13.21	1,160,852.00
12.08.2025	13.79	13.19	13.19	13.59	17,455,750.00
13.08.2025	13.67	13.40	13.54	13.60	4,552,514.00
14.08.2025	13.69	13.49	13.65	13.55	5,502,037.00
15.08.2025	13.59	13.30	13.59	13.41	7,666,171.00
18.08.2025	13.74	13.47	13.50	13.66	4,140,801.00
19.08.2025	13.69	13.31	13.62	13.42	8,423,402.00
20.08.2025	13.45	13.02	13.39	13.06	2,740,362.00
21.08.2025	13.09	12.82	12.90	12.93	3,004,393.00
22.08.2025	13.38	12.94	13.04	13.23	2,483,674.00
25.08.2025	13.36	13.14	13.27	13.14	1,691,145.00
26.08.2025	13.41	13.15	13.21	13.39	2,893,211.00
27.08.2025	13.52	13.32	13.32	13.51	5,781,003.00
28.08.2025	13.70	13.49	13.54	13.66	3,121,462.00
29.08.2025	13.72	13.44	13.72	13.61	1,509,674.00
02.09.2025	13.55	13.27	13.45	13.51	2,423,628.00
03.09.2025	13.71	13.43	13.55	13.51	2,624,779.00
04.09.2025	13.77	13.51	13.57	13.74	2,936,675.00
05.09.2025	14.07	13.14	13.89	13.43	4,904,746.00
08.09.2025	13.73	13.40	13.46	13.60	2,281,518.00
09.09.2025	13.76	13.56	13.56	13.65	1,748,414.00
10.09.2025	13.84	13.60	13.70	13.71	2,513,709.00
11.09.2025	14.14	13.74	13.82	14.11	2,623,238.00
12.09.2025	14.36	13.98	14.10	14.33	2,013,905.00
15.09.2025	14.40	13.88	14.34	13.90	2,674,090.00
16.09.2025	13.90	13.72	13.87	13.86	1,586,947.00
17.09.2025	14.04	13.70	13.86	13.83	1,173,994.00
29.09.2025	14.10	13.73	13.99	13.88	1,085,155.00
30.09.2025	14.09	13.77	14.05	13.90	1,376,937.00
01.10.2025	13.86	13.56	13.78	13.57	818,743.00
02.10.2025	13.69	13.32	13.69	13.34	1,450,815.00
03.10.2025	13.64	13.33	13.51	13.59	1,070,602.00
06.10.2025	13.93	13.66	13.79	13.86	1,173,141.00
07.10.2025	14.09	13.53	13.88	13.55	1,250,177.00
08.10.2025	13.83	13.52	13.60	13.65	528,807.00
09.10.2025	13.67	13.20	13.67	13.32	912,867.00
10.10.2025	13.58	13.01	13.44	13.04	1,030,638.00
13.10.2025	13.31	13.13	13.23	13.27	879,698.00
14.10.2025	13.53	13.06	13.12	13.35	809,757.00
15.10.2025	13.53	13.08	13.49	13.19	750,804.00
16.10.2025	13.20	12.82	13.19	12.90	847,946.00
17.10.2025	12.94	12.77	12.84	12.90	699,842.00

צרו איתנו קשר *5988