WisdomTree International SmallCap Dividend Fund (DLS)

DLS
🏛️ アメリカ →
78.61
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 63.99 64.25 63.80 63.85 0.0M
2023-12-28 64.16 64.20 63.85 63.93 0.0M
2023-12-27 63.69 64.06 63.69 64.06 0.0M
2023-12-26 63.31 63.73 63.31 63.64 0.0M
2023-12-22 63.37 63.62 63.30 63.47 0.0M
2023-12-21 63.28 63.50 63.06 63.50 0.0M
2023-12-20 63.12 63.31 62.53 62.54 0.0M
2023-12-19 62.76 62.99 62.76 62.95 0.0M
2023-12-18 62.36 62.36 62.15 62.28 0.0M
2023-12-15 62.25 62.43 62.00 62.05 0.1M
2023-12-14 62.13 62.70 62.13 62.57 0.1M
2023-12-13 60.28 61.37 60.01 61.37 0.1M
2023-12-12 60.09 60.29 59.93 60.29 0.1M
2023-12-11 60.32 60.56 60.31 60.54 0.1M
2023-12-08 60.24 60.59 60.23 60.47 0.1M
2023-12-07 60.17 60.58 60.13 60.51 0.0M
2023-12-06 60.33 60.50 60.00 60.01 0.0M
2023-12-05 59.71 59.96 59.58 59.73 0.0M
2023-12-04 59.77 60.00 59.71 59.86 0.0M
2023-12-01 59.51 60.41 59.51 60.35 0.1M
2023-11-30 59.70 59.75 59.46 59.63 0.0M
2023-11-29 60.15 60.30 59.98 60.09 0.1M
2023-11-28 59.59 60.06 59.56 59.92 0.1M
2023-11-27 59.57 59.67 59.44 59.66 0.1M
2023-11-24 59.33 59.74 59.33 59.74 0.0M
2023-11-22 59.02 59.13 58.85 59.11 0.0M
2023-11-21 59.25 59.27 58.87 58.92 0.1M
2023-11-20 59.14 59.40 59.05 59.33 0.2M
2023-11-17 58.85 59.12 58.79 59.12 0.0M
2023-11-16 58.35 58.45 58.05 58.22 0.2M
2023-11-15 58.85 58.97 58.59 58.70 0.0M
2023-11-14 57.97 59.00 57.97 58.90 0.1M
2023-11-13 56.57 56.99 56.54 56.95 0.0M
2023-11-10 56.69 57.01 56.41 56.96 0.0M
2023-11-09 57.33 57.39 56.66 56.76 0.1M
2023-11-08 56.67 56.86 56.46 56.62 0.0M
2023-11-07 56.79 57.01 56.73 56.95 0.1M
2023-11-06 57.68 57.68 57.20 57.35 0.1M
2023-11-03 57.77 58.09 57.74 57.95 0.1M
2023-11-02 56.78 56.94 56.59 56.88 0.0M
2023-11-01 55.24 55.67 55.11 55.62 0.1M
2023-10-31 55.00 55.37 55.00 55.32 0.1M
2023-10-30 54.73 54.85 54.50 54.77 0.1M
2023-10-27 54.65 54.65 54.06 54.20 0.1M
2023-10-26 54.10 54.24 53.78 53.89 0.1M
2023-10-25 54.45 54.47 53.97 54.10 0.0M
2023-10-24 54.97 55.11 54.73 54.95 0.1M
2023-10-23 54.40 54.98 54.22 54.76 0.1M
2023-10-20 54.98 55.11 54.75 54.77 0.1M
2023-10-19 55.51 55.69 55.14 55.27 0.0M
2023-10-18 55.92 55.96 55.39 55.41 0.0M
2023-10-17 55.91 56.65 55.91 56.48 0.1M
2023-10-16 56.17 56.47 56.07 56.42 0.0M
2023-10-13 56.38 56.45 55.92 56.05 0.0M
2023-10-12 57.40 57.40 56.60 56.83 0.0M
2023-10-11 57.39 57.51 56.99 57.29 0.0M
2023-10-10 57.15 57.53 57.15 57.32 0.0M
2023-10-09 56.08 56.68 56.07 56.57 0.1M
2023-10-06 56.08 56.88 55.89 56.78 0.1M
2023-10-05 55.96 56.24 55.85 56.13 0.1M
2023-10-04 55.49 55.51 55.04 55.43 0.0M
2023-10-03 55.96 56.06 55.52 55.74 0.1M
2023-10-02 57.14 57.14 56.52 56.66 0.1M
2023-09-29 58.05 58.05 57.40 57.47 0.1M
2023-09-28 57.29 57.75 57.21 57.66 0.0M
2023-09-27 57.55 57.56 56.99 57.26 0.0M
2023-09-26 57.61 57.72 57.25 57.32 0.1M
2023-09-25 57.91 58.10 57.70 58.07 0.0M
2023-09-22 58.91 59.11 58.68 58.69 0.0M
2023-09-21 58.88 59.02 58.63 58.65 0.0M
2023-09-20 59.66 59.95 59.20 59.23 0.0M
2023-09-19 59.45 59.59 59.31 59.41 0.0M
2023-09-18 59.17 59.31 59.04 59.21 0.0M
2023-09-15 59.66 59.80 59.41 59.46 0.0M
2023-09-14 59.57 59.86 59.57 59.82 0.0M
2023-09-13 59.19 59.32 58.96 59.08 0.0M
2023-09-12 59.24 59.46 59.21 59.30 0.0M
2023-09-11 59.47 59.62 59.33 59.60 0.0M
2023-09-08 58.96 59.12 58.79 58.84 0.0M
2023-09-07 59.18 59.28 59.00 59.19 0.0M
2023-09-06 59.60 59.68 59.26 59.41 0.0M
2023-09-05 59.91 59.91 59.58 59.63 0.0M
2023-09-01 60.44 60.44 59.79 59.95 0.0M
2023-08-31 60.04 60.07 59.78 59.97 0.0M
2023-08-30 60.05 60.13 59.72 59.84 0.0M
2023-08-29 58.94 59.85 58.86 59.79 0.0M
2023-08-28 58.94 59.21 58.94 59.12 0.1M
2023-08-25 58.72 58.87 58.27 58.67 0.0M
2023-08-24 58.72 58.86 58.21 58.21 0.0M
2023-08-23 58.70 59.22 58.65 59.06 0.0M
2023-08-22 58.81 58.81 58.42 58.49 0.0M
2023-08-21 58.54 58.60 58.23 58.57 0.1M
2023-08-18 58.25 58.73 58.24 58.57 0.0M
2023-08-17 59.33 59.33 58.74 58.81 0.0M
2023-08-16 59.36 59.59 59.02 59.02 0.0M
2023-08-15 59.79 59.83 59.32 59.43 0.0M
2023-08-14 59.85 60.13 59.73 60.07 0.0M
2023-08-11 60.22 60.49 60.12 60.19 0.0M
2023-08-10 60.99 61.19 60.39 60.39 0.0M
2023-08-09 60.54 60.61 60.27 60.44 0.0M
2023-08-08 60.15 60.41 59.96 60.39 0.1M
2023-08-07 60.84 60.99 60.66 60.92 0.0M
2023-08-04 60.61 61.15 60.45 60.50 0.0M
2023-08-03 59.80 60.22 59.76 60.16 0.0M
2023-08-02 60.62 60.64 60.20 60.34 0.0M
2023-08-01 61.32 61.48 61.11 61.23 0.0M
2023-07-31 61.89 62.13 61.81 61.82 0.0M
2023-07-28 61.80 61.95 61.61 61.62 0.1M
2023-07-27 62.12 62.12 61.38 61.46 0.0M
2023-07-26 61.30 61.89 61.30 61.79 0.0M
2023-07-25 61.19 61.51 61.18 61.45 0.0M
2023-07-24 61.19 61.38 61.14 61.19 0.0M
2023-07-21 61.49 61.49 61.15 61.29 0.0M
2023-07-20 61.85 61.95 61.48 61.58 0.0M
2023-07-19 62.03 62.18 61.93 62.05 0.1M
2023-07-18 61.56 61.97 61.56 61.87 0.0M
2023-07-17 61.10 61.36 61.07 61.32 0.0M
2023-07-14 61.72 61.81 61.42 61.47 0.0M
2023-07-13 61.78 62.10 61.78 62.00 0.1M
2023-07-12 60.94 61.40 60.94 61.27 0.1M
2023-07-11 59.73 60.17 59.70 60.14 0.0M
2023-07-10 59.17 59.57 59.17 59.51 0.0M
2023-07-07 58.69 59.65 58.69 59.38 0.0M
2023-07-06 58.71 58.71 58.15 58.44 0.0M
2023-07-05 59.61 59.61 59.18 59.20 0.1M
2023-07-03 59.61 59.89 59.61 59.78 0.0M
2023-06-30 59.29 59.69 59.29 59.46 0.2M
2023-06-29 58.73 58.90 58.66 58.81 0.1M
2023-06-28 58.92 59.11 58.86 59.05 0.0M
2023-06-27 58.46 58.78 58.34 58.74 0.0M
2023-06-26 58.29 58.51 58.22 58.34 0.1M
2023-06-23 59.45 59.59 59.40 59.52 0.0M
2023-06-22 60.60 60.68 60.43 60.50 0.0M
2023-06-21 61.02 61.42 60.93 61.21 0.0M
2023-06-20 61.14 61.14 60.83 60.94 0.0M
2023-06-16 62.27 62.27 61.75 61.78 0.0M
2023-06-15 61.47 62.14 61.47 62.06 0.0M
2023-06-14 61.70 61.97 61.20 61.57 0.1M
2023-06-13 61.59 61.70 61.43 61.53 0.0M
2023-06-12 60.98 61.13 60.86 61.12 0.0M
2023-06-09 60.74 60.86 60.66 60.79 0.0M
2023-06-08 60.35 60.66 60.23 60.66 0.0M
2023-06-07 60.35 60.60 60.03 60.14 0.0M
2023-06-06 60.00 60.50 60.00 60.50 0.0M
2023-06-05 60.32 60.34 60.01 60.03 0.1M
2023-06-02 60.46 60.51 60.30 60.45 0.0M
2023-06-01 59.06 59.55 58.97 59.47 0.0M
2023-05-31 58.65 58.78 58.31 58.76 0.1M
2023-05-30 59.55 59.55 59.06 59.26 0.0M
2023-05-26 59.56 59.67 59.46 59.58 0.1M
2023-05-25 59.71 59.71 59.22 59.45 0.0M
2023-05-24 60.04 60.04 59.53 59.58 0.0M
2023-05-23 60.77 60.92 60.43 60.44 0.0M
2023-05-22 61.15 61.32 61.05 61.18 0.0M
2023-05-19 61.17 61.40 61.17 61.27 0.1M
2023-05-18 61.27 61.27 60.86 61.12 0.0M
2023-05-17 61.38 61.55 61.07 61.44 0.4M
2023-05-16 61.80 61.86 61.37 61.37 0.2M
2023-05-15 61.94 62.22 61.87 62.22 0.0M
2023-05-12 62.01 62.01 61.45 61.67 0.0M
2023-05-11 61.82 61.92 61.59 61.92 0.0M
2023-05-10 62.45 62.45 61.81 62.15 0.0M
2023-05-09 62.03 62.33 61.92 62.19 0.1M
2023-05-08 62.77 62.77 62.58 62.61 0.0M
2023-05-05 62.02 62.68 61.96 62.61 0.0M
2023-05-04 61.45 61.83 61.45 61.59 0.0M
2023-05-03 61.63 62.01 61.58 61.67 0.0M
2023-05-02 61.68 61.68 61.20 61.59 0.0M
2023-05-01 62.25 62.42 62.12 62.20 0.1M
2023-04-28 61.87 62.24 61.78 62.19 0.0M
2023-04-27 61.64 62.10 61.50 62.10 0.0M
2023-04-26 61.52 61.57 61.14 61.25 0.0M
2023-04-25 61.78 61.78 61.17 61.19 0.1M
2023-04-24 62.02 62.16 61.93 62.16 0.1M
2023-04-21 61.93 62.07 61.56 62.02 0.1M
2023-04-20 61.79 62.04 61.69 61.86 0.1M
2023-04-19 61.86 61.93 61.79 61.87 0.0M
2023-04-18 62.28 62.32 62.07 62.21 0.1M
2023-04-17 61.95 61.97 61.69 61.96 0.0M
2023-04-14 62.34 62.47 61.76 61.93 0.0M
2023-04-13 62.00 62.36 61.90 62.32 0.0M
2023-04-12 61.58 61.69 61.31 61.42 0.1M
2023-04-11 60.90 61.01 60.79 60.92 0.0M
2023-04-10 60.39 60.65 60.28 60.63 0.1M
2023-04-06 60.48 60.87 60.32 60.65 0.0M
2023-04-05 60.84 60.84 60.41 60.51 0.2M
2023-04-04 61.66 61.76 61.40 61.51 0.1M
2023-04-03 61.13 61.52 61.13 61.52 0.1M
2023-03-31 61.05 61.24 60.88 60.94 0.4M
2023-03-30 60.86 60.98 60.76 60.92 0.1M
2023-03-29 59.97 60.17 59.82 60.15 0.0M
2023-03-28 59.40 59.64 59.37 59.56 0.0M
2023-03-27 59.50 59.66 59.32 59.66 0.0M
2023-03-24 59.68 59.84 59.39 59.84 0.0M
2023-03-23 60.38 60.75 59.80 60.00 0.0M
2023-03-22 60.14 60.83 59.82 59.87 0.0M
2023-03-21 60.39 60.46 60.08 60.46 0.0M
2023-03-20 59.28 59.84 59.28 59.65 0.1M
2023-03-17 59.35 59.35 58.88 59.02 0.0M
2023-03-16 58.76 59.74 58.70 59.70 0.1M
2023-03-15 59.00 59.32 58.54 59.32 0.1M
2023-03-14 60.56 60.68 60.23 60.64 0.0M
2023-03-13 59.80 60.49 59.63 60.04 0.0M
2023-03-10 61.37 61.64 60.74 60.85 0.1M
2023-03-09 62.04 62.12 61.34 61.41 0.0M
2023-03-08 61.76 62.14 61.71 61.91 0.0M
2023-03-07 62.54 62.54 61.38 61.51 0.0M
2023-03-06 62.67 62.75 62.45 62.55 0.0M
2023-03-03 62.21 62.83 62.03 62.72 0.1M
2023-03-02 61.56 61.93 61.50 61.92 0.1M
2023-03-01 61.94 62.06 61.70 62.03 0.2M
2023-02-28 61.68 61.83 61.43 61.48 0.0M
2023-02-27 61.65 61.86 61.52 61.80 0.0M
2023-02-24 61.06 61.10 60.82 61.01 0.0M
2023-02-23 61.72 61.81 61.24 61.81 0.1M
2023-02-22 61.38 61.44 60.99 61.04 0.1M
2023-02-21 62.04 62.09 61.59 61.61 0.0M
2023-02-17 61.87 62.27 61.66 62.17 0.1M
2023-02-16 61.70 62.30 61.66 61.99 0.1M
2023-02-15 61.79 62.21 61.70 62.20 0.1M
2023-02-14 62.08 62.76 62.02 62.54 0.1M
2023-02-13 61.79 62.36 61.77 62.34 0.1M
2023-02-10 61.98 61.98 61.58 61.86 0.1M
2023-02-09 62.84 62.84 61.95 62.07 0.1M
2023-02-08 62.29 62.39 61.85 61.91 0.1M
2023-02-07 61.66 62.37 61.36 62.35 0.0M
2023-02-06 62.08 62.18 61.77 62.01 0.0M
2023-02-03 62.90 63.15 62.59 62.71 0.0M
2023-02-02 64.12 64.12 63.45 63.87 0.1M
2023-02-01 63.02 63.88 62.80 63.70 0.1M
2023-01-31 62.44 62.86 62.20 62.85 0.0M
2023-01-30 62.50 62.79 62.30 62.30 0.1M
2023-01-27 62.56 62.93 62.49 62.86 0.1M
2023-01-26 62.79 62.83 62.30 62.77 0.0M
2023-01-25 62.24 62.74 62.12 62.68 0.1M
2023-01-24 62.20 62.51 61.98 62.44 0.1M
2023-01-23 61.88 62.41 61.79 62.33 0.1M
2023-01-20 61.53 62.09 61.34 62.09 0.0M
2023-01-19 61.44 61.56 61.12 61.45 0.0M
2023-01-18 62.51 62.51 61.55 61.57 0.1M
2023-01-17 61.72 61.90 61.59 61.75 0.1M
2023-01-13 61.12 61.64 61.05 61.62 0.0M
2023-01-12 60.90 61.32 60.30 61.27 0.0M
2023-01-11 60.14 60.28 59.92 60.25 0.1M
2023-01-10 59.77 59.81 59.53 59.72 0.0M
2023-01-09 59.95 60.29 59.72 59.74 0.1M
2023-01-06 58.47 59.58 58.11 59.52 0.0M
2023-01-05 58.30 58.37 58.06 58.15 0.0M
2023-01-04 58.95 59.06 58.62 58.81 0.1M
2023-01-03 58.68 58.87 58.16 58.33 0.0M