WisdomTree Japan SmallCap Dividend Fund (DFJ)

DFJ
🏛️ アメリカ →
95.47
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
2021-12-31 71.23 71.58 71.23 71.34 0.0M
2021-12-30 71.55 71.61 71.23 71.26 0.0M
2021-12-29 71.60 71.72 71.51 71.59 0.0M
2021-12-28 71.08 71.46 71.08 71.26 0.1M
2021-12-27 70.68 70.86 70.55 70.72 0.1M
2021-12-23 71.50 71.92 71.50 71.81 0.0M
2021-12-22 71.15 71.66 71.11 71.66 0.0M
2021-12-21 71.29 71.48 71.22 71.40 0.0M
2021-12-20 71.10 71.40 71.02 71.39 0.0M
2021-12-17 72.45 72.64 72.27 72.27 0.0M
2021-12-16 72.98 73.06 72.71 72.88 0.0M
2021-12-15 72.46 73.03 72.25 72.97 0.0M
2021-12-14 72.11 72.11 71.67 71.92 0.1M
2021-12-13 72.26 72.27 72.05 72.10 0.0M
2021-12-10 72.87 73.00 72.80 72.83 0.0M
2021-12-09 72.66 72.82 72.58 72.78 0.0M
2021-12-08 73.09 73.35 73.00 73.26 0.0M
2021-12-07 73.12 73.72 73.12 73.63 0.0M
2021-12-06 71.61 71.73 71.49 71.64 0.0M
2021-12-03 71.41 71.51 70.91 71.51 0.0M
2021-12-02 69.78 70.51 69.78 70.30 0.0M
2021-12-01 70.76 70.87 69.36 69.36 0.0M
2021-11-30 69.47 69.58 68.60 69.32 0.0M
2021-11-29 70.09 70.16 69.73 69.82 0.0M
2021-11-26 70.73 70.73 70.03 70.17 0.0M
2021-11-24 71.46 71.82 71.37 71.82 0.0M
2021-11-23 72.28 72.48 72.16 72.48 0.0M
2021-11-22 72.61 72.79 72.35 72.36 0.0M
2021-11-19 72.84 72.95 72.71 72.78 0.0M
2021-11-18 72.52 72.73 72.26 72.73 0.0M
2021-11-17 72.44 72.65 72.25 72.65 0.0M
2021-11-16 73.19 73.26 73.13 73.13 0.0M
2021-11-15 73.87 73.87 73.71 73.71 0.0M
2021-11-12 73.90 74.10 73.83 74.05 0.0M
2021-11-11 73.31 73.46 73.23 73.31 0.0M
2021-11-10 73.78 73.87 73.11 73.14 0.0M
2021-11-09 74.35 74.35 74.07 74.28 0.0M
2021-11-08 74.81 74.83 74.68 74.77 0.0M
2021-11-05 75.06 75.30 74.95 75.30 0.0M
2021-11-04 75.28 75.56 75.20 75.51 0.0M
2021-11-03 74.81 75.41 74.67 75.23 0.0M
2021-11-02 74.75 75.07 74.74 74.91 0.0M
2021-11-01 75.27 75.29 74.96 75.29 0.0M
2021-10-29 74.02 74.52 73.92 74.47 0.0M
2021-10-28 74.45 74.60 74.37 74.51 0.0M
2021-10-27 74.13 74.30 73.77 73.77 0.1M
2021-10-26 74.88 74.88 74.50 74.55 0.0M
2021-10-25 74.42 74.85 74.42 74.66 0.0M
2021-10-22 74.56 74.79 74.53 74.57 0.0M
2021-10-21 74.15 74.41 74.05 74.11 0.1M
2021-10-20 74.99 75.23 74.99 75.07 0.0M
2021-10-19 75.35 75.58 75.34 75.47 0.0M
2021-10-18 74.73 75.15 74.73 75.00 0.0M
2021-10-15 75.12 75.33 75.12 75.19 0.0M
2021-10-14 74.32 74.45 74.23 74.36 0.0M
2021-10-13 74.09 74.18 73.78 74.13 0.0M
2021-10-12 74.39 74.51 74.20 74.26 0.0M
2021-10-11 75.67 75.74 74.88 74.88 0.0M
2021-10-08 75.26 75.37 74.79 74.89 0.0M
2021-10-07 75.27 75.71 75.24 75.55 0.1M
2021-10-06 74.43 75.13 74.13 75.06 0.0M
2021-10-05 74.82 75.27 74.82 75.09 0.0M
2021-10-04 75.50 75.50 74.29 74.73 0.0M
2021-10-01 76.06 76.42 75.70 76.28 0.0M
2021-09-30 76.91 77.10 76.74 76.84 0.0M
2021-09-29 77.75 77.87 77.47 77.47 0.0M
2021-09-28 78.03 78.06 77.33 77.39 0.2M
2021-09-27 79.03 79.17 78.95 79.05 0.0M
2021-09-24 79.59 79.75 79.59 79.74 0.0M
2021-09-23 79.43 79.73 79.43 79.57 0.0M
2021-09-22 79.26 79.64 79.20 79.23 0.0M
2021-09-21 80.42 80.48 80.18 80.18 0.0M
2021-09-20 79.83 80.10 79.59 80.07 0.0M
2021-09-17 80.87 80.98 80.72 80.92 0.0M
2021-09-16 81.12 81.54 81.02 81.51 0.1M
2021-09-15 81.05 81.44 81.01 81.43 0.0M
2021-09-14 81.69 81.71 81.36 81.38 0.0M
2021-09-13 81.37 81.51 81.18 81.47 0.0M
2021-09-10 80.87 80.90 80.13 80.13 0.0M
2021-09-09 79.71 79.91 79.70 79.87 0.0M
2021-09-08 79.43 79.49 79.08 79.11 0.0M
2021-09-07 78.57 79.31 78.49 79.21 0.0M
2021-09-03 78.00 78.89 78.00 78.89 0.0M
2021-09-02 76.94 77.16 76.85 76.88 0.0M
2021-09-01 76.58 76.87 76.52 76.61 0.0M
2021-08-31 76.07 76.15 75.85 75.91 0.0M
2021-08-30 75.82 75.83 75.68 75.76 0.0M
2021-08-27 74.81 75.20 74.81 75.19 0.0M
2021-08-26 74.70 74.79 74.54 74.56 0.0M
2021-08-25 74.68 74.82 74.62 74.73 0.0M
2021-08-24 74.98 75.14 74.93 75.03 0.0M
2021-08-23 74.28 74.53 74.27 74.35 0.0M
2021-08-20 73.20 73.58 73.20 73.58 0.0M
2021-08-19 73.70 73.97 73.55 73.87 0.0M
2021-08-18 74.85 74.94 74.62 74.63 0.0M
2021-08-17 74.53 74.87 74.51 74.87 0.0M
2021-08-16 75.15 75.48 75.05 75.48 0.0M
2021-08-13 75.73 75.99 75.68 75.93 0.1M
2021-08-12 75.60 75.82 75.41 75.81 0.0M
2021-08-11 75.58 75.78 75.46 75.68 0.0M
2021-08-10 74.86 75.12 74.86 75.11 0.0M
2021-08-09 74.98 75.24 74.82 74.99 0.1M
2021-08-06 75.12 75.18 75.00 75.00 0.0M
2021-08-05 75.28 75.38 75.19 75.24 0.0M
2021-08-04 75.53 75.64 75.18 75.18 0.0M
2021-08-03 75.99 76.30 75.82 76.26 0.0M
2021-08-02 76.20 76.32 75.78 75.89 0.0M
2021-07-30 74.69 75.01 74.69 74.80 0.0M
2021-07-29 75.37 75.45 75.24 75.24 0.1M
2021-07-28 75.20 75.36 75.01 75.33 0.0M
2021-07-27 74.83 75.21 74.71 75.10 0.0M
2021-07-26 74.85 75.01 74.77 75.01 0.0M
2021-07-23 74.86 74.98 74.71 74.82 0.0M
2021-07-22 74.63 74.74 74.56 74.56 0.0M
2021-07-21 74.03 74.58 74.03 74.53 0.0M
2021-07-20 73.46 73.95 73.46 73.88 0.0M
2021-07-19 73.73 73.77 72.87 73.22 0.1M
2021-07-16 74.65 74.73 74.31 74.40 0.0M
2021-07-15 74.77 74.96 74.67 74.72 0.0M
2021-07-14 75.64 75.73 75.56 75.64 0.0M
2021-07-13 75.32 75.47 74.93 75.12 0.0M
2021-07-12 74.63 74.87 74.58 74.87 0.0M
2021-07-09 74.12 74.46 74.07 74.46 0.1M
2021-07-08 72.67 73.01 72.52 72.64 0.2M
2021-07-07 73.70 73.94 73.57 73.82 0.0M
2021-07-06 74.17 74.17 73.66 74.00 0.0M
2021-07-02 73.96 74.09 73.92 74.09 0.0M
2021-07-01 73.36 73.48 73.32 73.47 0.0M
2021-06-30 73.80 73.98 73.55 73.83 0.0M
2021-06-29 74.37 74.37 74.13 74.13 0.0M
2021-06-28 74.73 74.73 74.52 74.57 0.0M
2021-06-25 74.55 74.62 74.44 74.56 0.0M
2021-06-24 73.95 74.20 73.93 74.18 0.0M
2021-06-23 74.22 74.30 74.06 74.06 0.0M
2021-06-22 74.71 74.91 74.67 74.87 0.0M
2021-06-21 73.96 74.55 73.81 74.55 0.1M
2021-06-18 74.08 74.12 73.85 73.92 0.2M
2021-06-17 75.38 75.50 75.38 75.49 0.0M
2021-06-16 75.96 76.01 75.53 75.81 0.0M
2021-06-15 75.44 75.58 75.41 75.56 0.0M
2021-06-14 75.57 75.60 75.34 75.51 0.0M
2021-06-11 75.75 75.83 75.62 75.79 0.0M
2021-06-10 75.96 76.11 75.91 75.96 0.0M
2021-06-09 75.97 75.97 75.65 75.65 0.0M
2021-06-08 76.24 76.24 76.10 76.10 0.0M
2021-06-07 76.10 76.10 75.80 76.05 0.1M
2021-06-04 75.59 75.88 75.49 75.78 0.0M
2021-06-03 74.56 74.66 74.45 74.59 0.0M
2021-06-02 74.76 74.84 74.69 74.69 0.0M
2021-06-01 74.66 74.66 74.25 74.27 0.0M
2021-05-28 74.59 74.82 74.45 74.45 0.0M
2021-05-27 74.38 74.56 74.03 74.28 0.0M
2021-05-26 74.97 75.10 74.93 74.95 0.0M
2021-05-25 75.54 75.57 75.22 75.29 0.0M
2021-05-24 75.86 76.09 75.86 75.99 0.0M
2021-05-21 75.53 75.61 75.23 75.38 0.0M
2021-05-20 75.13 75.46 75.13 75.35 0.0M
2021-05-19 74.23 74.68 74.11 74.47 0.0M
2021-05-18 75.23 75.27 74.81 74.81 0.0M
2021-05-17 74.27 74.27 74.04 74.15 0.0M
2021-05-14 74.34 74.62 74.34 74.61 0.0M
2021-05-13 73.26 73.80 73.26 73.74 0.0M
2021-05-12 74.26 74.45 73.01 73.12 0.1M
2021-05-11 75.46 75.93 75.35 75.88 0.0M
2021-05-10 77.35 77.41 76.77 76.79 0.0M
2021-05-07 76.55 77.07 76.55 77.02 0.0M
2021-05-06 75.36 75.93 75.32 75.93 0.0M
2021-05-05 75.12 75.73 75.12 75.43 0.0M
2021-05-04 74.93 74.93 74.30 74.69 0.0M
2021-05-03 75.02 75.42 74.92 75.36 0.1M
2021-04-30 74.92 74.92 74.44 74.51 0.0M
2021-04-29 74.80 74.80 74.43 74.75 0.0M
2021-04-28 74.64 74.92 74.64 74.76 0.0M
2021-04-27 75.37 75.47 75.28 75.34 0.0M
2021-04-26 75.81 75.92 75.59 75.62 0.0M
2021-04-23 76.01 76.58 76.01 76.42 0.0M
2021-04-22 76.19 76.20 75.70 75.75 0.0M
2021-04-21 75.35 76.02 75.35 76.02 0.0M
2021-04-20 75.89 75.98 75.46 75.76 0.1M
2021-04-19 77.67 77.67 77.15 77.33 0.1M
2021-04-16 77.64 77.64 77.47 77.64 0.0M
2021-04-15 77.56 77.75 77.55 77.60 0.0M
2021-04-14 76.97 77.46 76.97 77.22 0.0M
2021-04-13 77.10 77.54 77.03 77.50 0.0M
2021-04-12 77.01 77.06 76.74 76.89 0.0M
2021-04-09 76.62 76.83 76.60 76.83 0.0M
2021-04-08 76.51 76.55 76.36 76.49 0.0M
2021-04-07 76.91 77.21 76.85 77.21 0.0M
2021-04-06 76.16 76.37 76.00 76.08 0.0M
2021-04-05 76.70 77.15 76.70 77.14 0.0M
2021-04-01 75.84 76.42 75.81 76.41 0.0M
2021-03-31 76.01 76.58 75.88 76.28 0.0M
2021-03-30 77.10 77.55 77.10 77.30 0.0M
2021-03-29 78.28 78.28 77.78 78.01 0.0M
2021-03-26 78.41 79.24 78.35 79.24 0.0M
2021-03-25 77.73 78.55 77.70 78.46 0.0M
2021-03-24 77.05 77.54 76.96 77.22 0.0M
2021-03-23 78.72 78.84 78.26 78.38 0.0M
2021-03-22 79.90 80.40 79.83 79.93 0.0M
2021-03-19 79.69 80.02 79.29 79.91 0.1M
2021-03-18 78.28 78.92 78.23 78.51 0.1M
2021-03-17 77.77 78.28 77.67 78.20 0.0M
2021-03-16 77.77 77.77 77.56 77.58 0.0M
2021-03-15 76.91 77.18 76.86 77.18 0.0M
2021-03-12 75.59 76.00 75.59 76.00 0.0M
2021-03-11 75.81 75.98 75.48 75.67 0.1M
2021-03-10 75.27 75.62 75.17 75.55 0.0M
2021-03-09 75.15 75.55 75.15 75.34 0.0M
2021-03-08 74.30 74.54 74.11 74.12 0.0M
2021-03-05 74.20 74.43 73.46 74.32 0.0M
2021-03-04 74.13 74.45 73.70 73.78 0.0M
2021-03-03 73.94 74.24 73.80 73.81 0.0M
2021-03-02 73.86 74.05 73.66 73.78 0.0M
2021-03-01 73.86 74.37 73.86 74.32 0.0M
2021-02-26 73.25 73.32 72.90 73.01 0.0M
2021-02-25 74.59 74.59 73.61 73.61 0.0M
2021-02-24 74.31 74.99 74.22 74.99 0.0M
2021-02-23 75.00 75.35 74.75 75.25 0.0M
2021-02-22 75.20 75.46 75.14 75.28 0.0M
2021-02-19 74.71 74.97 74.71 74.88 0.0M
2021-02-18 74.51 74.70 74.31 74.68 0.0M
2021-02-17 75.78 75.94 75.63 75.94 0.0M
2021-02-16 75.76 76.01 75.59 75.60 0.0M
2021-02-12 75.88 76.36 75.88 76.33 0.0M
2021-02-11 75.78 75.87 75.71 75.83 0.0M
2021-02-10 75.94 75.94 75.39 75.48 0.0M
2021-02-09 75.94 76.13 75.88 76.00 0.0M
2021-02-08 75.59 75.87 75.59 75.67 0.0M
2021-02-05 74.55 74.67 74.41 74.59 0.0M
2021-02-04 73.90 74.28 73.90 74.28 0.0M
2021-02-03 73.58 73.66 73.44 73.61 0.0M
2021-02-02 73.16 73.63 73.15 73.63 0.0M
2021-02-01 72.64 72.72 72.36 72.72 0.0M
2021-01-29 72.53 72.54 71.77 72.20 0.0M
2021-01-28 73.25 73.74 73.25 73.56 0.0M
2021-01-27 72.74 73.00 72.28 72.28 0.0M
2021-01-26 73.83 74.00 73.82 73.91 0.0M
2021-01-25 73.07 73.65 73.00 73.64 0.0M
2021-01-22 72.83 73.10 72.75 73.00 0.0M
2021-01-21 73.22 73.22 72.76 73.22 0.0M
2021-01-20 73.14 73.66 73.14 73.66 0.0M
2021-01-19 72.68 72.81 72.51 72.81 0.0M
2021-01-15 73.00 73.20 72.73 72.92 0.0M
2021-01-14 74.11 74.48 74.11 74.27 0.0M
2021-01-13 73.98 74.19 73.87 73.98 0.0M
2021-01-12 73.42 73.79 73.32 73.79 0.0M
2021-01-11 73.15 73.61 73.15 73.38 0.0M
2021-01-08 74.08 74.33 73.53 74.32 0.0M
2021-01-07 72.92 73.30 72.92 73.28 0.0M
2021-01-06 72.82 73.69 72.82 73.62 0.0M
2021-01-05 71.79 72.30 71.79 72.18 0.0M
2021-01-04 72.36 72.36 71.44 71.44 0.0M