WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)

DGS
🏛️ アメリカ →
56.60
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 56.31 56.60 56.30 56.60 0.1M
2025-09-25 56.71 56.79 56.52 56.66 0.1M
2025-09-24 58.15 58.38 57.84 57.92 0.1M
2025-09-23 58.45 58.68 58.41 58.62 0.1M
2025-09-22 58.43 58.73 58.10 58.66 0.1M
2025-09-19 58.72 58.76 58.61 58.73 0.1M
2025-09-18 58.73 58.93 58.57 58.80 0.1M
2025-09-17 58.91 59.28 58.66 58.99 0.2M
2025-09-16 58.87 58.98 58.62 58.88 0.1M
2025-09-15 58.69 58.73 58.61 58.65 0.1M
2025-09-12 58.37 58.48 58.32 58.36 0.0M
2025-09-11 58.47 58.61 57.41 58.56 0.0M
2025-09-10 58.09 58.34 58.02 58.10 0.0M
2025-09-09 57.95 58.00 57.80 57.80 0.0M
2025-09-08 57.59 57.86 57.52 57.86 0.1M
2025-09-05 57.32 57.48 57.06 57.20 0.1M
2025-09-04 56.43 56.67 56.35 56.66 0.1M
2025-09-03 56.31 56.74 56.20 56.65 0.7M
2025-09-02 55.77 56.24 55.74 56.07 0.1M
2025-08-29 57.03 57.03 56.82 56.92 0.0M
2025-08-28 57.03 57.27 57.02 57.27 0.1M
2025-08-27 56.34 56.75 56.34 56.75 0.1M
2025-08-26 56.72 56.76 56.66 56.76 0.0M
2025-08-25 56.83 56.95 56.70 56.70 0.0M
2025-08-22 56.34 57.00 56.30 57.00 0.1M
2025-08-21 56.11 56.19 55.91 56.06 0.0M
2025-08-20 56.10 56.17 55.86 56.15 0.0M
2025-08-19 56.47 56.53 56.21 56.30 0.0M
2025-08-18 56.58 56.86 56.55 56.66 0.1M
2025-08-15 56.56 56.60 56.33 56.44 0.1M
2025-08-14 56.23 56.41 56.18 56.31 0.1M
2025-08-13 56.73 56.88 56.73 56.88 0.1M
2025-08-12 56.31 56.68 56.30 56.64 0.0M
2025-08-11 56.07 56.15 55.93 56.03 0.1M
2025-08-08 56.23 56.38 56.16 56.22 0.1M
2025-08-07 56.29 56.37 55.98 56.27 0.1M
2025-08-06 55.84 56.01 55.71 55.95 0.1M
2025-08-05 55.51 55.63 55.45 55.55 0.0M
2025-08-04 55.38 55.44 55.23 55.32 0.0M
2025-08-01 55.13 55.13 54.63 54.85 0.1M
2025-07-31 55.31 55.31 54.64 54.91 0.1M
2025-07-30 55.54 55.67 55.25 55.43 0.1M
2025-07-29 55.62 55.84 55.51 55.76 0.1M
2025-07-28 55.66 55.68 55.30 55.47 0.1M
2025-07-25 56.16 56.25 56.02 56.15 0.0M
2025-07-24 56.58 56.62 56.34 56.34 0.0M
2025-07-23 56.56 56.84 56.50 56.80 0.1M
2025-07-22 56.12 56.32 56.12 56.26 0.1M
2025-07-21 56.42 56.62 56.32 56.48 0.1M
2025-07-18 56.35 56.40 56.04 56.08 0.1M
2025-07-17 56.10 56.32 55.89 56.31 0.1M
2025-07-16 55.67 56.00 55.55 55.97 0.1M
2025-07-15 56.14 56.20 55.72 55.72 0.1M
2025-07-14 55.82 55.94 55.77 55.94 0.0M
2025-07-11 55.76 55.81 55.66 55.75 0.1M
2025-07-10 55.80 55.92 55.67 55.92 0.0M
2025-07-09 55.77 55.87 55.71 55.74 0.1M
2025-07-08 55.45 55.71 55.34 55.50 0.0M
2025-07-07 55.51 55.67 55.14 55.26 0.1M
2025-07-03 55.96 56.40 55.96 56.26 0.1M
2025-07-02 55.52 55.81 55.10 55.81 0.1M
2025-07-01 55.46 55.52 55.32 55.45 0.1M
2025-06-30 55.06 55.25 54.91 55.24 0.1M
2025-06-27 54.92 55.04 54.72 54.86 0.1M
2025-06-26 54.78 55.05 54.68 54.92 0.1M
2025-06-25 54.45 54.60 54.39 54.41 0.1M
2025-06-24 54.70 55.08 54.62 55.02 0.1M
2025-06-23 53.32 53.88 53.25 53.88 0.2M
2025-06-20 53.95 53.99 53.50 53.53 0.2M
2025-06-18 54.00 54.40 54.00 54.21 0.2M
2025-06-17 54.41 54.44 53.97 54.02 0.2M
2025-06-16 54.72 54.98 54.65 54.66 0.1M
2025-06-13 53.93 54.40 53.93 54.16 0.1M
2025-06-12 54.90 55.05 54.68 54.95 0.3M
2025-06-11 54.69 54.90 54.60 54.69 0.1M
2025-06-10 54.53 54.67 54.41 54.63 0.1M
2025-06-09 54.10 54.32 54.06 54.24 0.1M
2025-06-06 53.88 54.01 53.78 54.01 0.1M
2025-06-05 54.00 54.05 53.69 53.83 0.2M
2025-06-04 53.74 53.83 53.63 53.70 0.1M
2025-06-03 53.18 53.37 53.08 53.27 0.3M
2025-06-02 53.12 53.28 53.02 53.26 0.1M
2025-05-30 53.00 53.06 52.67 52.90 0.2M
2025-05-29 53.50 53.50 53.17 53.40 0.3M
2025-05-28 53.06 53.07 52.90 52.97 0.1M
2025-05-27 53.07 53.12 52.94 53.09 0.1M
2025-05-23 52.58 53.07 52.58 53.05 0.3M
2025-05-22 52.72 52.79 52.52 52.62 0.2M
2025-05-21 52.96 53.10 52.68 52.72 0.2M
2025-05-20 52.58 52.73 52.53 52.69 0.1M
2025-05-19 52.42 52.81 52.40 52.80 0.1M
2025-05-16 52.52 52.67 52.41 52.67 0.1M
2025-05-15 52.48 52.57 52.33 52.56 0.2M
2025-05-14 52.45 52.47 52.17 52.23 0.3M
2025-05-13 51.95 52.21 51.66 52.10 0.2M
2025-05-12 51.82 51.84 51.58 51.80 0.1M
2025-05-09 51.49 51.54 51.05 51.35 0.1M
2025-05-08 51.04 51.12 50.78 50.78 0.1M
2025-05-07 50.93 51.03 50.60 50.83 0.1M
2025-05-06 50.81 51.32 50.81 51.13 0.2M
2025-05-05 51.91 51.92 51.64 51.69 0.1M
2025-05-02 51.09 51.29 50.98 51.05 0.2M
2025-05-01 49.62 49.69 49.42 49.49 0.2M
2025-04-30 49.38 49.66 49.19 49.53 0.2M
2025-04-29 49.52 49.82 49.48 49.52 0.1M
2025-04-28 49.06 49.25 49.00 49.22 0.2M
2025-04-25 48.88 48.97 48.65 48.92 0.1M
2025-04-24 48.74 49.12 48.65 49.06 0.2M
2025-04-23 48.41 48.65 48.19 48.26 0.2M
2025-04-22 47.73 48.16 47.73 47.90 0.1M
2025-04-21 47.59 47.71 47.13 47.39 0.1M
2025-04-17 47.32 47.75 47.32 47.45 0.1M
2025-04-16 47.18 47.50 46.97 47.11 0.2M
2025-04-15 47.68 47.68 47.22 47.22 0.1M
2025-04-14 46.82 47.19 46.80 47.01 0.1M
2025-04-11 45.80 46.50 45.80 46.38 0.3M
2025-04-10 45.52 45.77 44.71 45.40 0.2M
2025-04-09 43.00 45.78 42.83 45.77 0.3M
2025-04-08 44.64 44.77 43.03 43.34 0.3M
2025-04-07 43.73 45.39 43.66 44.20 0.5M
2025-04-04 46.89 46.89 45.58 45.71 0.9M
2025-04-03 48.03 48.20 47.87 47.89 0.1M
2025-04-02 48.46 48.78 48.46 48.69 0.4M
2025-04-01 48.33 48.68 48.27 48.65 0.4M
2025-03-31 48.10 48.36 47.95 48.31 0.3M
2025-03-28 49.03 49.07 48.57 48.66 0.1M
2025-03-27 49.30 49.52 49.26 49.38 0.2M
2025-03-26 49.58 49.64 49.21 49.26 0.1M
2025-03-25 49.72 49.82 49.66 49.75 0.1M
2025-03-24 49.62 49.69 49.53 49.65 0.1M
2025-03-21 49.54 49.68 49.48 49.58 0.1M
2025-03-20 49.52 49.77 49.51 49.68 0.1M
2025-03-19 49.78 49.97 49.64 49.87 0.1M
2025-03-18 49.84 49.93 49.64 49.72 0.1M
2025-03-17 49.61 50.03 49.61 49.98 0.1M
2025-03-14 49.16 49.50 49.16 49.49 0.2M
2025-03-13 48.60 48.89 48.59 48.79 0.1M
2025-03-12 48.80 48.97 48.66 48.86 0.1M
2025-03-11 48.67 48.88 48.42 48.66 0.1M
2025-03-10 48.94 49.00 48.35 48.59 0.2M
2025-03-07 49.38 49.59 49.20 49.54 0.1M
2025-03-06 49.48 49.58 49.21 49.21 0.1M
2025-03-05 49.24 49.62 49.19 49.54 0.2M
2025-03-04 48.57 48.97 48.28 48.68 0.3M
2025-03-03 48.76 48.88 48.17 48.39 0.2M
2025-02-28 48.56 48.68 48.26 48.54 0.2M
2025-02-27 49.52 49.52 49.01 49.03 0.2M
2025-02-26 49.90 50.10 49.79 49.87 0.2M
2025-02-25 49.80 49.80 49.57 49.70 0.2M
2025-02-24 50.05 50.07 49.85 49.87 0.2M
2025-02-21 50.31 50.40 49.87 49.96 0.3M
2025-02-20 50.13 50.27 50.08 50.24 0.1M
2025-02-19 49.89 50.00 49.81 49.90 0.2M
2025-02-18 49.93 50.07 49.88 49.98 0.2M
2025-02-14 49.77 49.82 49.70 49.79 0.2M
2025-02-13 49.21 49.69 49.19 49.68 0.2M
2025-02-12 48.96 49.31 48.91 49.23 0.1M
2025-02-11 49.03 49.21 49.03 49.17 0.2M
2025-02-10 49.15 49.28 49.13 49.27 0.2M
2025-02-07 49.32 49.42 48.93 48.97 0.4M
2025-02-06 49.01 49.10 48.89 49.05 0.2M
2025-02-05 48.85 49.05 48.83 48.95 0.2M
2025-02-04 48.58 48.90 48.54 48.83 0.3M
2025-02-03 47.98 48.46 47.91 48.34 0.4M
2025-01-31 48.85 49.03 48.43 48.45 0.4M
2025-01-30 48.82 49.11 48.80 48.95 0.3M
2025-01-29 48.63 48.77 48.53 48.62 0.2M
2025-01-28 48.60 48.65 48.32 48.57 0.2M
2025-01-27 48.65 48.69 48.50 48.64 0.3M
2025-01-24 49.26 49.34 49.10 49.20 0.2M
2025-01-23 48.95 49.15 48.91 49.06 0.3M
2025-01-22 49.08 49.12 48.99 49.00 0.2M
2025-01-21 48.80 49.03 48.76 48.95 0.5M
2025-01-17 48.26 48.61 48.25 48.35 0.2M
2025-01-16 48.18 48.21 48.01 48.04 0.3M
2025-01-15 48.10 48.27 48.07 48.22 0.4M
2025-01-14 47.67 47.82 47.59 47.76 0.3M
2025-01-13 47.19 47.40 47.18 47.40 0.3M
2025-01-10 47.87 47.87 47.60 47.63 0.4M
2025-01-08 48.70 48.75 48.59 48.67 0.3M
2025-01-07 49.50 49.50 48.95 48.99 0.2M
2025-01-06 48.93 49.22 48.93 49.03 0.3M
2025-01-03 48.93 48.96 48.77 48.93 0.5M
2025-01-02 48.97 49.05 48.70 48.78 0.5M