WisdomTree International Equity Fund (DWM)

DWM
🏛️ アメリカ →
65.84
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
2022-12-30 47.19 47.33 46.97 47.04 0.1M
2022-12-29 47.22 47.51 47.22 47.39 0.0M
2022-12-28 47.42 47.47 46.77 46.77 0.1M
2022-12-27 47.28 47.47 47.20 47.28 0.1M
2022-12-23 46.92 47.22 46.84 47.14 0.1M
2022-12-22 47.38 47.38 46.88 47.28 0.1M
2022-12-21 47.40 47.70 47.37 47.60 0.1M
2022-12-20 46.96 47.24 46.96 47.02 0.1M
2022-12-19 47.03 47.11 46.66 46.80 0.1M
2022-12-16 46.82 46.96 46.58 46.79 0.0M
2022-12-15 47.81 47.81 47.01 47.18 0.0M
2022-12-14 48.27 48.53 47.92 48.15 0.0M
2022-12-13 48.77 48.84 48.10 48.25 0.1M
2022-12-12 47.61 47.61 47.36 47.56 0.1M
2022-12-09 47.58 47.89 47.55 47.60 0.0M
2022-12-08 47.32 47.57 47.24 47.48 0.1M
2022-12-07 47.36 47.57 47.25 47.32 0.1M
2022-12-06 47.54 47.70 47.24 47.35 0.2M
2022-12-05 47.92 48.04 47.32 47.39 0.0M
2022-12-02 47.59 48.09 47.59 47.97 0.1M
2022-12-01 48.12 48.24 47.85 48.05 0.1M
2022-11-30 47.32 47.86 46.91 47.81 0.0M
2022-11-29 46.89 47.18 46.85 46.98 0.0M
2022-11-28 47.02 47.16 46.61 46.66 0.0M
2022-11-25 47.15 47.35 47.14 47.30 0.0M
2022-11-23 46.64 47.04 46.62 47.02 0.0M
2022-11-22 46.24 46.58 46.21 46.58 0.0M
2022-11-21 45.85 45.94 45.64 45.91 0.0M
2022-11-18 46.25 46.25 46.08 46.17 0.0M
2022-11-17 45.55 46.10 45.55 46.08 0.1M
2022-11-16 46.33 46.33 46.02 46.18 0.0M
2022-11-15 46.72 46.74 45.87 46.21 0.2M
2022-11-14 46.14 46.36 46.00 46.03 0.0M
2022-11-11 45.95 46.43 45.80 46.41 0.0M
2022-11-10 44.93 45.54 44.76 45.54 0.1M
2022-11-09 43.74 43.93 43.42 43.45 0.0M
2022-11-08 43.76 44.23 43.68 43.93 0.0M
2022-11-07 43.59 43.75 43.46 43.60 0.1M
2022-11-04 43.03 43.50 42.82 43.43 0.1M
2022-11-03 41.56 41.97 41.56 41.84 0.1M
2022-11-02 42.67 43.10 42.10 42.13 0.1M
2022-11-01 43.07 43.07 42.44 42.63 0.1M
2022-10-31 42.19 42.31 42.13 42.18 0.1M
2022-10-28 42.25 42.58 42.19 42.58 0.0M
2022-10-27 42.51 42.75 42.27 42.29 0.1M
2022-10-26 42.26 42.88 42.26 42.64 0.0M
2022-10-25 41.72 42.28 41.72 42.28 0.1M
2022-10-24 41.29 41.58 41.17 41.47 0.1M
2022-10-21 40.39 41.51 40.37 41.48 0.1M
2022-10-20 40.94 41.33 40.65 40.80 0.0M
2022-10-19 40.88 41.01 40.58 40.80 0.1M
2022-10-18 41.48 41.48 40.94 41.28 0.1M
2022-10-17 40.93 41.20 40.93 41.01 0.1M
2022-10-14 40.91 40.91 40.05 40.09 0.1M
2022-10-13 39.35 40.90 39.30 40.76 0.1M
2022-10-12 39.95 40.14 39.90 39.94 0.2M
2022-10-11 40.32 40.71 40.02 40.09 0.9M
2022-10-10 40.65 40.66 40.31 40.47 0.1M
2022-10-07 41.02 41.02 40.55 40.69 0.0M
2022-10-06 41.42 41.63 41.12 41.14 0.1M
2022-10-05 41.68 42.14 41.46 41.92 0.1M
2022-10-04 41.96 42.46 41.95 42.44 0.2M
2022-10-03 40.56 41.11 40.46 40.99 0.1M
2022-09-30 40.19 40.62 40.08 40.15 0.1M
2022-09-29 40.23 40.37 39.84 40.34 0.1M
2022-09-28 39.85 40.83 39.71 40.69 0.1M
2022-09-27 40.30 40.41 39.61 39.86 0.1M
2022-09-26 40.41 40.60 39.94 40.14 0.2M
2022-09-23 41.69 41.70 40.99 41.25 0.1M
2022-09-22 42.96 42.96 42.53 42.72 0.1M
2022-09-21 43.27 43.37 42.62 42.65 0.1M
2022-09-20 43.49 43.52 43.06 43.29 0.1M
2022-09-19 43.30 44.04 43.29 43.99 0.0M
2022-09-16 43.72 43.95 43.63 43.87 0.0M
2022-09-15 44.09 44.36 43.96 44.05 0.1M
2022-09-14 44.37 44.58 44.16 44.41 0.0M
2022-09-13 44.92 45.00 44.24 44.27 0.0M
2022-09-12 45.56 45.81 45.56 45.68 0.1M
2022-09-09 44.77 45.11 44.77 45.07 0.1M
2022-09-08 43.51 43.95 43.39 43.90 0.1M
2022-09-07 43.22 43.86 43.15 43.83 0.0M
2022-09-06 43.79 43.88 43.42 43.51 0.1M
2022-09-02 44.33 44.58 43.56 43.64 0.0M
2022-09-01 43.92 44.01 43.56 43.99 0.1M
2022-08-31 44.77 44.82 44.47 44.50 0.0M
2022-08-30 45.38 45.38 44.76 44.82 0.0M
2022-08-29 45.08 45.38 45.08 45.23 0.0M
2022-08-26 46.32 46.38 45.26 45.30 0.0M
2022-08-25 45.93 46.30 45.84 46.29 0.0M
2022-08-24 45.64 45.96 45.60 45.76 0.0M
2022-08-23 45.69 46.09 45.69 45.87 0.0M
2022-08-22 45.94 45.94 45.62 45.71 0.1M
2022-08-19 46.53 46.59 46.30 46.34 0.1M
2022-08-18 47.08 47.08 46.80 46.89 0.0M
2022-08-17 46.96 47.26 46.83 47.06 0.0M
2022-08-16 47.18 47.50 47.18 47.41 0.0M
2022-08-15 47.17 47.34 47.14 47.30 0.0M
2022-08-12 47.34 47.66 47.26 47.65 0.0M
2022-08-11 47.54 47.63 47.27 47.35 0.0M
2022-08-10 47.27 47.49 47.19 47.33 0.0M
2022-08-09 46.54 46.56 46.31 46.40 0.0M
2022-08-08 46.72 46.87 46.43 46.49 0.0M
2022-08-05 46.14 46.39 46.14 46.37 0.0M
2022-08-04 46.46 46.64 46.41 46.60 0.0M
2022-08-03 46.41 46.49 46.16 46.45 0.0M
2022-08-02 46.67 46.75 46.33 46.33 0.0M
2022-08-01 46.98 47.16 46.78 46.90 0.0M
2022-07-29 46.52 46.96 46.52 46.96 0.0M
2022-07-28 46.10 46.51 45.89 46.39 0.3M
2022-07-27 45.55 46.18 45.46 46.12 0.0M
2022-07-26 45.49 45.51 45.23 45.23 0.0M
2022-07-25 45.77 45.81 45.59 45.75 0.0M
2022-07-22 45.55 45.74 45.16 45.30 0.2M
2022-07-21 44.90 45.44 44.80 45.39 0.1M
2022-07-20 45.26 45.28 44.75 44.99 0.2M
2022-07-19 45.01 45.41 45.01 45.38 0.1M
2022-07-18 44.57 44.78 44.23 44.23 0.1M
2022-07-15 43.55 44.05 43.55 44.01 0.1M
2022-07-14 43.17 43.52 42.88 43.46 0.0M
2022-07-13 43.77 44.34 43.77 44.15 0.0M
2022-07-12 44.22 44.60 44.18 44.26 0.0M
2022-07-11 44.42 44.52 44.23 44.24 0.1M
2022-07-08 44.87 45.12 44.66 44.88 0.0M
2022-07-07 44.65 44.94 44.65 44.91 0.0M
2022-07-06 44.20 44.35 43.95 44.24 0.0M
2022-07-05 44.06 44.42 43.81 44.38 0.0M
2022-07-01 44.93 45.45 44.78 45.43 0.0M
2022-06-30 45.01 45.50 44.83 45.44 0.1M
2022-06-29 45.94 46.03 45.73 45.78 0.1M
2022-06-28 46.52 46.68 45.99 46.02 0.0M
2022-06-27 46.15 46.34 46.02 46.04 0.1M
2022-06-24 45.49 46.21 45.49 46.18 0.0M
2022-06-23 46.17 46.25 45.69 46.19 0.2M
2022-06-22 46.25 46.68 46.11 46.39 0.0M
2022-06-21 46.71 46.86 46.62 46.62 0.0M
2022-06-17 46.42 46.52 45.92 46.13 0.0M
2022-06-16 46.39 46.77 46.20 46.54 0.0M
2022-06-15 47.04 47.57 46.54 47.36 0.0M
2022-06-14 46.91 47.03 46.14 46.44 0.0M
2022-06-13 47.21 47.39 46.84 46.97 0.1M
2022-06-10 48.53 48.53 48.12 48.28 0.1M
2022-06-09 50.05 50.10 49.35 49.37 0.0M
2022-06-08 50.54 50.62 50.24 50.26 0.0M
2022-06-07 50.51 51.10 50.45 51.08 0.0M
2022-06-06 51.24 51.32 50.83 50.94 0.0M
2022-06-03 51.00 51.00 50.69 50.76 0.0M
2022-06-02 50.91 51.49 50.77 51.43 0.2M
2022-06-01 51.25 51.25 50.38 50.60 0.0M
2022-05-31 51.04 51.20 50.87 50.94 0.1M
2022-05-27 51.10 51.35 51.10 51.34 0.0M
2022-05-26 50.52 51.01 50.52 50.93 0.0M
2022-05-25 50.15 50.72 50.15 50.52 0.0M
2022-05-24 50.32 50.52 50.13 50.38 0.0M
2022-05-23 50.11 50.50 50.08 50.39 0.0M
2022-05-20 49.72 49.75 49.00 49.53 0.0M
2022-05-19 48.76 49.42 48.73 49.20 0.0M
2022-05-18 49.42 49.44 48.64 48.67 0.0M
2022-05-17 49.50 49.74 49.37 49.68 0.0M
2022-05-16 48.60 49.01 48.47 48.84 0.0M
2022-05-13 48.37 48.77 48.21 48.67 0.1M
2022-05-12 47.63 48.01 47.31 47.69 0.0M
2022-05-11 48.21 48.80 47.78 47.83 0.1M
2022-05-10 48.56 48.56 47.84 48.06 0.1M
2022-05-09 48.32 48.35 47.77 47.87 0.0M
2022-05-06 49.24 49.36 48.82 49.14 0.1M
2022-05-05 50.13 50.17 49.01 49.38 0.1M
2022-05-04 50.20 51.13 49.90 51.03 0.1M
2022-05-03 50.13 50.35 50.05 50.20 0.1M
2022-05-02 49.84 50.03 49.28 49.76 0.1M
2022-04-29 50.57 50.78 49.82 49.82 0.0M
2022-04-28 50.08 50.56 49.74 50.44 0.1M
2022-04-27 49.79 50.11 49.51 49.87 0.0M
2022-04-26 50.33 50.34 49.54 49.56 0.1M
2022-04-25 50.54 50.86 50.14 50.78 0.1M
2022-04-22 51.85 51.85 51.07 51.08 0.0M
2022-04-21 53.03 53.03 51.85 51.85 0.0M
2022-04-20 52.55 52.71 52.43 52.57 0.0M
2022-04-19 51.85 52.24 51.85 52.21 0.0M
2022-04-18 52.04 52.36 51.93 52.09 0.0M
2022-04-14 52.54 52.54 52.27 52.35 0.0M
2022-04-13 51.89 52.46 51.88 52.43 0.0M
2022-04-12 52.39 52.41 51.84 51.98 0.0M
2022-04-11 52.53 52.56 52.16 52.16 0.0M
2022-04-08 52.39 52.76 52.35 52.60 0.0M
2022-04-07 52.39 52.61 52.05 52.46 0.1M
2022-04-06 52.27 52.48 52.02 52.35 0.0M
2022-04-05 53.03 53.20 52.59 52.73 0.0M
2022-04-04 53.18 53.40 53.16 53.28 0.0M
2022-04-01 53.18 53.37 52.99 53.31 0.1M
2022-03-31 53.27 53.36 52.73 52.75 0.0M
2022-03-30 53.48 53.71 53.40 53.48 0.1M
2022-03-29 53.58 53.69 53.19 53.51 0.1M
2022-03-28 52.69 52.75 52.38 52.75 0.1M
2022-03-25 52.65 52.87 52.49 52.87 0.1M
2022-03-24 52.82 53.07 52.74 52.96 0.1M
2022-03-23 52.60 52.87 52.60 52.64 0.0M
2022-03-22 53.15 53.28 53.06 53.19 0.1M
2022-03-21 52.85 53.02 52.59 52.76 0.1M
2022-03-18 52.13 52.87 52.02 52.82 0.1M
2022-03-17 51.82 52.60 51.82 52.41 0.1M
2022-03-16 51.50 52.04 51.17 52.04 0.1M
2022-03-15 50.40 50.73 50.18 50.67 0.1M
2022-03-14 50.44 50.74 50.09 50.19 0.1M
2022-03-11 50.66 50.67 49.81 49.82 0.1M
2022-03-10 50.02 50.44 49.94 50.22 0.1M
2022-03-09 49.98 50.91 49.95 50.51 1.0M
2022-03-08 49.02 49.65 48.53 48.75 0.9M
2022-03-07 49.73 49.73 48.40 48.63 0.0M
2022-03-04 50.00 50.12 49.60 50.06 0.1M
2022-03-03 51.92 51.92 51.12 51.29 0.0M
2022-03-02 51.79 52.19 51.74 52.10 0.0M
2022-03-01 52.28 52.34 51.16 51.46 0.0M
2022-02-28 52.38 52.90 52.14 52.39 0.1M
2022-02-25 52.36 53.29 52.36 53.24 0.0M
2022-02-24 51.05 52.01 50.97 51.94 0.1M
2022-02-23 53.81 53.81 52.89 52.96 0.0M
2022-02-22 53.51 53.68 53.04 53.30 0.0M
2022-02-18 54.16 54.27 53.85 54.04 0.0M
2022-02-17 54.47 54.47 54.07 54.14 0.0M
2022-02-16 54.46 54.99 54.46 54.94 0.0M
2022-02-15 54.40 54.72 54.40 54.72 0.0M
2022-02-14 53.82 54.06 53.56 53.95 0.0M
2022-02-11 54.91 55.09 54.18 54.25 0.0M
2022-02-10 54.79 55.59 54.78 54.86 0.1M
2022-02-09 55.22 55.38 55.21 55.38 0.0M
2022-02-08 54.49 54.78 54.39 54.75 0.0M
2022-02-07 54.21 54.59 54.21 54.36 0.0M
2022-02-04 53.88 54.37 53.79 54.13 0.0M
2022-02-03 54.38 54.44 54.06 54.13 0.0M
2022-02-02 54.49 54.61 54.35 54.58 0.0M
2022-02-01 54.00 54.22 53.78 54.19 0.0M
2022-01-31 53.02 53.88 53.02 53.80 0.1M
2022-01-28 52.73 53.16 52.46 53.16 0.0M
2022-01-27 53.29 53.62 52.90 52.99 0.0M
2022-01-26 53.80 53.86 52.90 53.09 0.0M
2022-01-25 52.95 53.60 52.60 53.33 0.0M
2022-01-24 52.90 53.46 52.10 53.36 0.0M
2022-01-21 54.31 54.35 53.87 53.88 0.0M
2022-01-20 54.96 55.21 54.45 54.45 0.0M
2022-01-19 55.10 55.17 54.86 54.86 0.0M
2022-01-18 54.86 55.02 54.69 54.78 0.0M
2022-01-14 55.36 55.54 55.23 55.50 0.0M
2022-01-13 55.89 55.93 55.44 55.46 0.0M
2022-01-12 55.39 55.73 55.39 55.69 0.0M
2022-01-11 54.61 55.13 54.48 55.12 0.0M
2022-01-10 54.35 54.52 54.10 54.52 0.0M
2022-01-07 54.57 54.89 54.41 54.81 0.0M
2022-01-06 54.58 54.61 54.38 54.38 0.0M
2022-01-05 55.12 55.19 54.55 54.55 0.0M
2022-01-04 54.79 54.99 54.73 54.79 0.0M
2022-01-03 54.34 54.39 54.15 54.32 0.1M