WisdomTree Europe SmallCap Dividend Fund (DFE)

DFE
🏛️ アメリカ →
69.75
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
2025-09-26 69.42 69.84 69.42 69.75 0.0M
2025-09-25 69.33 69.41 68.96 69.21 0.0M
2025-09-24 70.76 70.76 70.50 70.57 0.0M
2025-09-23 71.43 71.43 71.01 71.08 0.0M
2025-09-22 70.86 71.10 70.77 71.10 0.0M
2025-09-19 70.96 70.96 70.79 70.88 0.0M
2025-09-18 71.63 71.63 71.55 71.55 0.0M
2025-09-17 71.86 71.97 71.68 71.68 0.0M
2025-09-16 71.86 71.96 71.66 71.83 0.0M
2025-09-15 71.66 71.92 71.66 71.83 0.0M
2025-09-12 71.33 71.40 71.23 71.40 0.0M
2025-09-11 70.96 71.52 70.96 71.52 0.0M
2025-09-10 70.89 70.89 70.59 70.59 0.0M
2025-09-09 70.71 70.84 70.61 70.70 0.0M
2025-09-08 70.38 70.62 70.38 70.57 0.0M
2025-09-05 70.10 70.10 69.91 70.03 0.0M
2025-09-04 69.27 69.58 69.27 69.58 0.0M
2025-09-03 68.90 69.21 68.68 69.21 0.1M
2025-09-02 68.72 69.15 68.72 68.94 0.0M
2025-08-29 70.42 70.47 70.42 70.46 0.0M
2025-08-28 70.61 70.85 70.61 70.74 0.0M
2025-08-27 70.54 70.54 70.54 70.54 0.0M
2025-08-26 70.92 70.92 70.81 70.90 0.0M
2025-08-25 71.92 72.01 71.11 71.25 0.0M
2025-08-22 71.67 72.10 71.67 72.06 0.0M
2025-08-21 70.66 70.77 70.48 70.60 0.0M
2025-08-20 70.43 70.70 70.43 70.70 0.0M
2025-08-19 70.65 70.66 70.33 70.42 0.0M
2025-08-18 70.18 70.31 70.12 70.31 0.0M
2025-08-15 70.52 70.56 70.37 70.44 0.0M
2025-08-14 70.36 70.63 70.36 70.63 0.0M
2025-08-13 70.71 70.77 70.63 70.75 0.0M
2025-08-12 70.27 70.68 70.24 70.68 0.0M
2025-08-11 70.11 70.11 69.87 69.97 0.0M
2025-08-08 70.48 70.65 70.46 70.58 0.0M
2025-08-07 70.36 70.49 70.22 70.49 0.0M
2025-08-06 69.92 70.05 69.79 70.05 0.0M
2025-08-05 69.59 69.72 69.59 69.72 0.0M
2025-08-04 69.34 69.55 69.34 69.52 0.0M
2025-08-01 69.12 69.12 68.45 68.92 0.0M
2025-07-31 69.53 69.53 69.09 69.12 0.0M
2025-07-30 69.28 69.60 68.95 69.26 0.0M
2025-07-29 69.80 70.06 69.79 69.87 0.0M
2025-07-28 70.50 70.50 69.93 70.02 0.1M
2025-07-25 70.43 70.86 70.42 70.86 0.0M
2025-07-24 71.03 71.16 70.88 70.88 0.0M
2025-07-23 70.73 71.67 70.69 71.67 0.0M
2025-07-22 69.93 70.50 69.93 70.50 0.0M
2025-07-21 70.14 70.44 70.09 70.13 0.0M
2025-07-18 70.30 70.58 69.80 69.80 0.0M
2025-07-17 69.48 69.87 69.48 69.83 0.0M
2025-07-16 69.59 69.93 69.59 69.93 0.0M
2025-07-15 70.04 70.08 69.57 69.68 0.0M
2025-07-14 70.27 70.43 70.21 70.36 0.0M
2025-07-11 70.62 70.69 70.44 70.52 0.0M
2025-07-10 70.85 71.20 70.84 71.19 0.0M
2025-07-09 70.75 71.05 70.69 71.05 0.0M
2025-07-08 70.12 70.70 70.11 70.63 0.0M
2025-07-07 70.25 70.35 69.80 69.93 0.0M
2025-07-03 70.20 70.34 70.20 70.27 0.0M
2025-07-02 69.45 69.90 69.29 69.90 0.0M
2025-07-01 69.87 70.03 69.85 70.03 0.0M
2025-06-30 69.87 70.12 69.82 70.12 0.0M
2025-06-27 69.73 70.04 69.54 69.89 0.0M
2025-06-26 68.91 69.24 68.80 69.11 0.0M
2025-06-25 68.05 68.22 67.88 68.12 0.0M
2025-06-24 69.68 69.96 69.68 69.90 0.0M
2025-06-23 68.73 69.38 68.69 69.26 0.0M
2025-06-20 69.68 71.43 68.50 68.50 0.0M
2025-06-18 69.69 69.82 69.04 69.23 0.0M
2025-06-17 70.28 70.28 69.50 69.56 0.0M
2025-06-16 70.59 70.61 70.16 70.22 0.0M
2025-06-13 69.96 70.36 69.91 70.05 0.0M
2025-06-12 70.76 70.96 70.75 70.85 0.0M
2025-06-11 70.40 70.61 70.27 70.27 0.0M
2025-06-10 70.33 70.37 69.99 70.07 0.0M
2025-06-09 69.77 70.12 69.77 69.89 0.0M
2025-06-06 69.81 69.88 69.62 69.85 0.0M
2025-06-05 69.89 69.93 69.61 69.61 0.0M
2025-06-04 69.40 69.72 69.40 69.64 0.0M
2025-06-03 69.15 69.15 69.07 69.08 0.0M
2025-06-02 69.28 69.98 69.23 69.95 0.0M
2025-05-30 69.17 69.17 68.79 68.99 0.0M
2025-05-29 69.04 69.10 68.93 69.09 0.0M
2025-05-28 68.91 68.91 68.73 68.75 0.0M
2025-05-27 69.36 69.38 69.05 69.07 0.0M
2025-05-23 67.93 68.73 67.93 68.53 0.0M
2025-05-22 68.31 68.46 68.03 68.26 0.0M
2025-05-21 68.85 69.00 68.24 68.29 0.0M
2025-05-20 68.41 68.78 68.41 68.72 0.0M
2025-05-19 67.72 68.24 67.72 68.24 0.0M
2025-05-16 67.46 67.73 67.34 67.67 0.0M
2025-05-15 67.24 67.36 67.09 67.36 0.0M
2025-05-14 67.41 67.41 67.02 67.10 0.0M
2025-05-13 66.76 67.25 66.68 67.07 0.0M
2025-05-12 66.34 66.34 65.88 66.26 0.0M
2025-05-09 66.30 66.36 66.15 66.25 0.0M
2025-05-08 66.28 66.32 65.73 65.73 0.0M
2025-05-07 66.16 66.30 66.05 66.15 0.0M
2025-05-06 66.46 66.47 66.15 66.36 0.0M
2025-05-05 66.28 66.28 65.86 65.86 0.0M
2025-05-02 65.89 66.25 65.89 66.05 0.0M
2025-05-01 65.01 65.61 64.93 65.06 0.0M
2025-04-30 64.53 65.12 64.05 64.99 0.0M
2025-04-29 64.49 64.84 64.49 64.68 0.0M
2025-04-28 64.05 64.63 64.05 64.59 0.0M
2025-04-25 63.54 63.94 63.42 63.92 0.0M
2025-04-24 62.83 63.47 62.83 63.46 0.0M
2025-04-23 62.84 62.84 62.29 62.31 0.0M
2025-04-22 61.89 62.50 61.89 62.24 0.0M
2025-04-21 61.96 61.96 60.93 61.39 0.0M
2025-04-17 61.32 61.90 61.29 61.57 0.0M
2025-04-16 60.94 61.39 60.69 60.86 0.0M
2025-04-15 60.81 61.08 60.70 60.80 0.0M
2025-04-14 59.82 60.44 59.76 60.20 0.0M
2025-04-11 58.42 59.60 58.42 59.60 0.0M
2025-04-10 58.22 58.22 57.25 58.09 0.0M
2025-04-09 55.28 60.50 54.76 58.70 0.0M
2025-04-08 56.84 56.84 54.55 54.99 0.0M
2025-04-07 54.67 56.92 54.43 55.05 0.0M
2025-04-04 57.98 57.98 56.27 56.30 0.1M
2025-04-03 60.94 61.04 60.33 60.42 0.0M
2025-04-02 60.56 61.22 60.51 61.18 0.0M
2025-04-01 61.16 61.16 60.87 60.90 0.0M
2025-03-31 60.62 60.96 60.55 60.96 0.0M
2025-03-28 62.02 62.02 61.74 61.78 0.0M
2025-03-27 61.86 62.15 61.86 61.94 0.0M
2025-03-26 62.50 62.50 61.80 61.98 0.0M
2025-03-25 62.79 62.99 62.62 62.66 0.0M
2025-03-24 62.28 62.37 62.07 62.37 0.0M
2025-03-21 62.16 62.26 62.10 62.16 0.0M
2025-03-20 62.24 62.76 62.24 62.72 0.0M
2025-03-19 62.83 63.43 62.83 63.21 0.0M
2025-03-18 62.89 63.05 62.69 63.00 0.0M
2025-03-17 62.19 62.85 62.19 62.70 0.0M
2025-03-14 61.51 62.02 61.51 62.02 0.0M
2025-03-13 60.77 60.83 60.47 60.61 0.0M
2025-03-12 61.14 61.19 60.92 61.01 0.0M
2025-03-11 60.95 61.13 60.47 60.91 0.0M
2025-03-10 61.18 61.18 60.26 60.68 0.0M
2025-03-07 61.06 62.02 61.06 62.02 0.0M
2025-03-06 61.01 61.20 60.62 60.62 0.0M
2025-03-05 60.51 61.21 60.51 61.15 0.0M
2025-03-04 58.68 59.75 58.36 59.52 0.0M
2025-03-03 59.96 60.12 59.30 59.56 0.0M
2025-02-28 59.25 59.25 58.56 58.99 0.0M
2025-02-27 59.76 59.76 59.27 59.27 0.0M
2025-02-26 60.65 60.65 60.19 60.26 0.0M
2025-02-25 60.28 60.47 60.22 60.46 0.0M
2025-02-24 60.21 60.22 59.92 59.92 0.0M
2025-02-21 60.24 60.28 59.85 59.91 0.0M
2025-02-20 59.93 60.09 59.82 60.09 0.0M
2025-02-19 59.83 59.90 59.70 59.83 0.0M
2025-02-18 60.27 60.30 60.24 60.28 0.0M
2025-02-14 60.44 60.44 60.20 60.23 0.0M
2025-02-13 59.40 59.82 59.18 59.82 0.0M
2025-02-12 58.75 59.31 58.75 59.22 0.0M
2025-02-11 58.74 58.97 58.73 58.97 0.0M
2025-02-10 58.45 58.60 58.45 58.56 0.0M
2025-02-07 58.77 58.77 58.14 58.14 0.0M
2025-02-06 58.57 58.75 58.54 58.68 0.0M
2025-02-05 58.34 58.62 58.34 58.59 0.0M
2025-02-04 57.74 58.13 57.74 58.10 0.0M
2025-02-03 57.02 57.55 56.88 57.39 0.0M
2025-01-31 58.33 58.77 58.10 58.12 0.0M
2025-01-30 58.47 58.63 58.22 58.34 0.0M
2025-01-29 57.76 57.92 57.62 57.81 0.0M
2025-01-28 57.74 57.74 57.44 57.70 0.0M
2025-01-27 57.50 57.67 57.42 57.53 0.0M
2025-01-24 57.48 57.58 57.41 57.44 0.0M
2025-01-23 56.96 57.22 56.94 57.18 0.0M
2025-01-22 57.26 57.26 56.91 56.91 0.0M
2025-01-21 56.96 57.31 56.90 57.28 0.0M
2025-01-17 56.07 56.34 56.03 56.05 0.0M
2025-01-16 55.79 56.22 55.78 56.12 0.1M
2025-01-15 55.90 55.90 55.73 55.85 0.0M
2025-01-14 54.76 55.00 54.70 54.97 0.0M
2025-01-13 54.22 54.53 54.22 54.53 0.0M
2025-01-10 55.20 55.20 54.70 54.84 0.0M
2025-01-08 55.46 55.59 55.35 55.58 0.0M
2025-01-07 56.90 56.90 56.25 56.25 0.0M
2025-01-06 57.02 57.31 57.00 57.05 0.0M
2025-01-03 56.64 56.64 56.46 56.60 0.0M
2025-01-02 56.60 56.61 56.12 56.27 0.0M