WisdomTree Emerging Markets High Dividend Fund (DEM)

DEM
🏛️ アメリカ →
45.63
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
2023-12-29 40.78 40.87 40.64 40.68 0.6M
2023-12-28 40.79 40.87 40.64 40.70 0.4M
2023-12-27 40.52 40.65 40.46 40.59 0.5M
2023-12-26 40.32 40.39 40.23 40.33 0.2M
2023-12-22 39.98 40.05 39.83 39.95 0.4M
2023-12-21 39.97 40.13 39.87 40.11 0.3M
2023-12-20 39.89 39.89 39.44 39.46 0.4M
2023-12-19 39.92 40.09 39.90 40.01 0.3M
2023-12-18 39.65 39.73 39.51 39.73 0.3M
2023-12-15 39.76 39.82 39.63 39.66 0.4M
2023-12-14 39.58 39.93 39.58 39.90 0.5M
2023-12-13 38.74 39.35 38.60 39.33 0.4M
2023-12-12 38.70 38.82 38.56 38.79 0.3M
2023-12-11 38.61 38.89 38.61 38.85 0.6M
2023-12-08 38.58 38.79 38.53 38.71 0.2M
2023-12-07 38.74 38.81 38.68 38.80 0.2M
2023-12-06 38.88 38.94 38.65 38.65 0.2M
2023-12-05 38.70 38.78 38.59 38.74 0.2M
2023-12-04 39.07 39.15 38.80 38.87 0.2M
2023-12-01 38.97 39.38 38.90 39.30 0.4M
2023-11-30 38.96 39.01 38.79 38.98 0.2M
2023-11-29 39.07 39.20 39.00 39.01 0.2M
2023-11-28 39.12 39.37 39.11 39.33 0.5M
2023-11-27 39.08 39.08 38.92 39.03 0.2M
2023-11-24 39.06 39.21 39.06 39.10 0.1M
2023-11-22 39.07 39.08 38.87 38.99 0.2M
2023-11-21 39.28 39.30 39.07 39.13 0.3M
2023-11-20 39.06 39.32 39.06 39.27 0.3M
2023-11-17 38.69 38.87 38.69 38.79 0.2M
2023-11-16 38.59 38.74 38.45 38.62 0.6M
2023-11-15 38.78 38.99 38.73 38.85 0.3M
2023-11-14 38.32 38.73 38.32 38.68 0.4M
2023-11-13 37.55 37.81 37.51 37.67 0.2M
2023-11-10 37.36 37.57 37.31 37.51 0.3M
2023-11-09 37.62 37.75 37.31 37.35 0.2M
2023-11-08 37.70 37.74 37.47 37.51 0.3M
2023-11-07 37.83 37.85 37.63 37.81 0.4M
2023-11-06 38.12 38.17 37.99 38.04 0.3M
2023-11-03 37.77 38.10 37.77 38.02 0.3M
2023-11-02 37.33 37.57 37.32 37.53 0.3M
2023-11-01 36.56 36.96 36.53 36.94 0.3M
2023-10-31 36.35 36.49 36.27 36.46 0.3M
2023-10-30 36.78 36.78 36.38 36.54 0.3M
2023-10-27 36.74 36.77 36.31 36.36 0.4M
2023-10-26 36.39 36.57 36.31 36.52 0.4M
2023-10-25 36.62 36.69 36.47 36.54 0.4M
2023-10-24 36.54 36.84 36.54 36.78 0.6M
2023-10-23 36.44 36.63 36.26 36.45 0.3M
2023-10-20 36.83 36.88 36.62 36.64 1.8M
2023-10-19 37.24 37.31 37.04 37.08 0.3M
2023-10-18 37.47 37.50 37.16 37.23 0.4M
2023-10-17 37.53 37.90 37.52 37.76 0.4M
2023-10-16 37.57 37.97 37.57 37.89 0.4M
2023-10-13 37.63 37.74 37.41 37.45 0.3M
2023-10-12 37.86 37.88 37.37 37.47 0.2M
2023-10-11 37.75 37.77 37.55 37.72 0.2M
2023-10-10 37.39 37.75 37.38 37.72 0.2M
2023-10-09 36.82 37.22 36.82 37.17 0.2M
2023-10-06 36.68 37.24 36.59 37.14 0.4M
2023-10-05 36.59 36.67 36.44 36.65 0.3M
2023-10-04 36.69 36.71 36.41 36.52 0.4M
2023-10-03 36.94 36.98 36.61 36.70 0.4M
2023-10-02 37.47 37.49 37.14 37.25 0.4M
2023-09-29 37.88 37.88 37.43 37.48 0.4M
2023-09-28 37.30 37.52 37.20 37.51 0.5M
2023-09-27 37.40 37.45 37.10 37.23 0.7M
2023-09-26 37.46 37.53 37.22 37.24 0.4M
2023-09-25 37.78 37.88 37.69 37.85 0.6M
2023-09-22 39.35 39.43 39.14 39.15 0.4M
2023-09-21 39.00 39.04 38.84 38.86 0.4M
2023-09-20 39.73 39.91 39.53 39.53 0.2M
2023-09-19 39.56 39.59 39.45 39.49 0.2M
2023-09-18 39.55 39.66 39.46 39.59 1.0M
2023-09-15 39.66 39.75 39.50 39.54 0.5M
2023-09-14 39.45 39.70 39.45 39.64 0.2M
2023-09-13 38.99 39.17 38.96 39.07 0.4M
2023-09-12 38.83 39.07 38.83 39.00 0.6M
2023-09-11 39.14 39.25 39.08 39.24 0.3M
2023-09-08 38.99 39.02 38.85 38.96 0.3M
2023-09-07 38.85 38.91 38.74 38.76 0.4M
2023-09-06 39.19 39.38 39.03 39.09 0.3M
2023-09-05 39.21 39.27 39.09 39.18 0.4M
2023-09-01 39.05 39.21 38.96 39.12 0.3M
2023-08-31 39.02 39.02 38.64 38.69 0.2M
2023-08-30 39.13 39.24 39.04 39.11 0.2M
2023-08-29 38.88 39.31 38.80 39.29 0.2M
2023-08-28 38.68 38.94 38.62 38.90 1.0M
2023-08-25 38.44 38.54 38.17 38.43 0.2M
2023-08-24 38.52 38.67 38.30 38.33 0.4M
2023-08-23 38.18 38.56 38.11 38.50 0.4M
2023-08-22 37.88 37.98 37.70 37.75 0.4M
2023-08-21 37.59 37.71 37.43 37.70 1.0M
2023-08-18 37.44 37.69 37.31 37.63 0.3M
2023-08-17 38.12 38.14 37.69 37.70 1.2M
2023-08-16 37.87 38.06 37.76 37.76 0.3M
2023-08-15 38.19 38.19 37.85 37.93 0.5M
2023-08-14 38.16 38.29 37.97 38.23 0.7M
2023-08-11 38.60 38.70 38.51 38.58 1.5M
2023-08-10 39.10 39.28 38.83 38.86 0.3M
2023-08-09 39.04 39.14 38.89 38.98 0.2M
2023-08-08 38.81 39.00 38.65 38.99 0.4M
2023-08-07 39.32 39.33 39.11 39.20 0.3M
2023-08-04 39.29 39.48 39.05 39.12 0.8M
2023-08-03 39.12 39.24 38.97 39.04 3.2M
2023-08-02 39.55 39.55 39.20 39.30 0.3M
2023-08-01 40.44 40.47 40.16 40.21 1.4M
2023-07-31 40.62 40.83 40.62 40.83 0.3M
2023-07-28 40.79 40.86 40.66 40.82 0.3M
2023-07-27 40.54 40.54 40.01 40.09 0.5M
2023-07-26 40.34 40.75 40.34 40.72 0.2M
2023-07-25 40.49 40.63 40.46 40.62 0.2M
2023-07-24 39.79 40.22 39.73 40.14 0.3M
2023-07-21 39.49 39.54 39.39 39.39 0.2M
2023-07-20 39.32 39.37 39.09 39.16 2.0M
2023-07-19 39.36 39.43 39.17 39.34 0.3M
2023-07-18 39.38 39.52 39.34 39.40 0.3M
2023-07-17 39.29 39.47 39.12 39.43 0.3M
2023-07-14 39.53 39.53 39.31 39.32 1.3M
2023-07-13 39.07 39.41 39.01 39.35 1.7M
2023-07-12 38.66 38.84 38.66 38.79 0.3M
2023-07-11 37.92 38.09 37.85 38.06 0.4M
2023-07-10 37.57 37.75 37.57 37.69 0.3M
2023-07-07 37.71 38.00 37.61 37.81 0.2M
2023-07-06 37.78 37.83 37.40 37.56 0.3M
2023-07-05 38.47 38.47 38.23 38.27 0.3M
2023-07-03 38.73 38.85 38.68 38.75 0.1M
2023-06-30 38.31 38.39 38.21 38.27 0.2M
2023-06-29 37.94 38.11 37.88 38.11 0.4M
2023-06-28 38.09 38.26 38.00 38.12 5.0M
2023-06-27 38.43 38.43 38.28 38.43 0.4M
2023-06-26 38.34 38.38 38.18 38.27 0.6M
2023-06-23 38.89 38.92 38.76 38.85 0.4M
2023-06-22 39.45 39.52 39.36 39.46 0.3M
2023-06-21 39.53 39.69 39.47 39.67 0.2M
2023-06-20 39.64 39.64 39.34 39.44 0.2M
2023-06-16 40.05 40.09 39.92 39.96 0.2M
2023-06-15 39.99 40.18 39.95 40.14 0.2M
2023-06-14 39.66 39.99 39.65 39.87 0.3M
2023-06-13 39.66 39.75 39.54 39.62 0.4M
2023-06-12 39.43 39.48 39.31 39.46 0.2M
2023-06-09 39.43 39.62 39.36 39.53 0.2M
2023-06-08 39.03 39.32 39.03 39.32 0.3M
2023-06-07 38.93 39.11 38.81 38.90 0.3M
2023-06-06 38.47 38.83 38.45 38.75 0.3M
2023-06-05 38.39 38.50 38.36 38.45 0.2M
2023-06-02 38.29 38.46 38.28 38.46 0.2M
2023-06-01 37.44 37.82 37.27 37.82 0.4M
2023-05-31 37.35 37.35 36.98 37.30 0.3M
2023-05-30 37.90 37.90 37.51 37.64 0.6M
2023-05-26 37.73 37.98 37.70 37.90 0.2M
2023-05-25 37.67 37.67 37.39 37.42 0.2M
2023-05-24 37.76 37.85 37.59 37.61 0.2M
2023-05-23 38.00 38.12 37.85 37.85 0.2M
2023-05-22 38.36 38.44 38.25 38.25 0.5M
2023-05-19 38.37 38.37 38.20 38.33 0.2M
2023-05-18 38.25 38.34 38.10 38.29 0.2M
2023-05-17 38.14 38.30 38.05 38.27 0.2M
2023-05-16 38.23 38.34 38.04 38.07 0.2M
2023-05-15 38.14 38.43 38.06 38.43 0.4M
2023-05-12 37.90 37.93 37.72 37.84 0.1M
2023-05-11 38.12 38.17 37.83 38.12 0.3M
2023-05-10 38.71 38.71 38.34 38.52 0.2M
2023-05-09 38.64 38.77 38.57 38.75 0.3M
2023-05-08 38.95 39.00 38.77 38.81 0.6M
2023-05-05 38.31 38.65 38.25 38.63 0.2M
2023-05-04 38.11 38.15 37.93 38.01 0.2M
2023-05-03 37.86 38.00 37.75 37.78 0.2M
2023-05-02 38.00 38.03 37.65 37.75 0.4M
2023-05-01 38.14 38.35 38.05 38.05 0.3M
2023-04-28 38.08 38.25 38.02 38.25 0.2M
2023-04-27 37.78 38.11 37.77 38.03 0.2M
2023-04-26 37.76 37.76 37.53 37.57 0.2M
2023-04-25 37.70 37.70 37.43 37.51 0.2M
2023-04-24 38.12 38.15 38.00 38.15 0.2M
2023-04-21 38.22 38.26 37.92 38.07 0.4M
2023-04-20 38.41 38.57 38.35 38.47 0.3M
2023-04-19 38.50 38.50 38.31 38.43 0.1M
2023-04-18 38.90 38.95 38.79 38.93 0.3M
2023-04-17 38.91 38.91 38.71 38.89 0.3M
2023-04-14 38.76 38.89 38.62 38.82 0.2M
2023-04-13 38.78 38.92 38.76 38.90 0.2M
2023-04-12 38.76 38.78 38.49 38.55 0.2M
2023-04-11 38.32 38.50 38.17 38.50 0.4M
2023-04-10 37.69 37.85 37.63 37.76 0.2M
2023-04-06 37.66 37.83 37.57 37.75 0.2M
2023-04-05 38.05 38.07 37.65 37.83 0.5M
2023-04-04 38.10 38.20 37.96 38.10 0.3M
2023-04-03 37.85 38.16 37.85 38.11 0.4M
2023-03-31 37.95 38.03 37.76 37.86 0.2M
2023-03-30 37.94 37.95 37.75 37.94 0.2M
2023-03-29 37.54 37.60 37.45 37.51 0.2M
2023-03-28 37.28 37.44 37.24 37.39 0.7M
2023-03-27 37.07 37.17 36.95 37.17 0.2M
2023-03-24 37.14 37.29 36.94 37.29 0.2M
2023-03-23 37.65 37.86 37.30 37.37 0.3M
2023-03-22 37.35 37.80 37.29 37.34 0.3M
2023-03-21 37.15 37.18 36.98 37.17 0.2M
2023-03-20 36.99 37.14 36.91 37.05 0.2M
2023-03-17 37.03 37.07 36.84 36.92 0.2M
2023-03-16 36.52 36.95 36.41 36.92 0.3M
2023-03-15 36.56 36.61 36.28 36.61 0.6M
2023-03-14 37.20 37.36 37.03 37.19 0.3M
2023-03-13 37.13 37.48 37.05 37.22 0.3M
2023-03-10 37.30 37.49 37.06 37.12 0.3M
2023-03-09 37.68 37.80 37.26 37.30 0.7M
2023-03-08 37.85 38.03 37.77 37.92 0.5M
2023-03-07 38.18 38.22 37.64 37.71 0.2M
2023-03-06 38.21 38.29 38.11 38.16 0.2M
2023-03-03 38.03 38.29 37.98 38.27 0.3M
2023-03-02 37.71 37.94 37.64 37.87 0.3M
2023-03-01 37.74 37.83 37.57 37.74 0.6M
2023-02-28 37.17 37.23 36.98 36.99 0.2M
2023-02-27 37.24 37.34 37.11 37.25 0.4M
2023-02-24 37.13 37.20 36.96 37.11 0.4M
2023-02-23 37.95 38.03 37.63 37.84 0.2M
2023-02-22 37.52 37.61 37.40 37.49 0.4M
2023-02-21 37.75 37.90 37.54 37.61 0.3M
2023-02-17 37.63 37.70 37.48 37.68 0.4M
2023-02-16 37.58 37.82 37.44 37.65 0.2M
2023-02-15 37.54 37.70 37.34 37.68 0.2M
2023-02-14 37.86 38.18 37.81 37.99 0.4M
2023-02-13 37.69 38.03 37.69 37.99 0.4M
2023-02-10 37.77 37.77 37.56 37.68 0.2M
2023-02-09 38.14 38.16 37.75 37.86 0.4M
2023-02-08 37.98 38.00 37.68 37.90 0.8M
2023-02-07 37.74 38.02 37.58 37.84 0.3M
2023-02-06 37.61 37.74 37.43 37.69 0.3M
2023-02-03 38.24 38.39 37.90 38.00 0.4M
2023-02-02 39.13 39.19 38.60 38.76 0.8M
2023-02-01 38.72 39.14 38.52 39.03 0.4M
2023-01-31 38.50 38.72 38.37 38.72 0.4M
2023-01-30 38.76 38.84 38.59 38.61 0.3M
2023-01-27 39.26 39.29 39.07 39.15 0.5M
2023-01-26 39.33 39.42 39.17 39.40 0.4M
2023-01-25 38.80 39.17 38.70 39.17 0.9M
2023-01-24 38.84 39.04 38.75 39.02 0.5M
2023-01-23 38.72 39.09 38.67 38.94 0.4M
2023-01-20 38.28 38.65 38.18 38.65 0.4M
2023-01-19 37.97 38.22 37.91 38.15 0.3M
2023-01-18 38.46 38.50 37.94 37.95 0.5M
2023-01-17 38.01 38.12 37.95 38.12 0.5M
2023-01-13 37.95 38.22 37.95 38.17 0.9M
2023-01-12 37.95 38.24 37.67 38.15 0.5M
2023-01-11 37.64 37.83 37.59 37.83 0.7M
2023-01-10 37.41 37.60 37.28 37.53 0.7M
2023-01-09 37.31 37.48 37.22 37.27 0.7M
2023-01-06 36.66 37.17 36.45 37.17 0.5M
2023-01-05 35.97 36.20 35.97 36.17 0.3M
2023-01-04 35.82 36.28 35.71 36.20 0.5M
2023-01-03 35.71 35.88 35.53 35.59 0.3M