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
2022-12-30 63.11 63.22 62.87 63.16 0.0M
2022-12-29 62.83 63.19 62.77 63.06 0.0M
2022-12-28 62.57 62.57 61.69 61.74 0.0M
2022-12-27 62.42 62.71 62.32 62.47 0.0M
2022-12-23 61.97 62.27 61.95 62.13 0.1M
2022-12-22 62.85 62.85 62.39 62.80 0.0M
2022-12-21 62.64 62.87 62.49 62.49 0.0M
2022-12-20 62.92 63.30 62.92 62.95 0.0M
2022-12-19 61.96 62.07 61.69 61.69 0.0M
2022-12-16 61.39 61.88 61.39 61.76 0.0M
2022-12-15 62.17 62.17 61.26 61.49 0.0M
2022-12-14 62.94 63.05 62.51 62.59 0.0M
2022-12-13 63.43 63.43 62.66 62.80 0.0M
2022-12-12 61.89 61.89 61.62 61.88 0.0M
2022-12-09 62.10 62.21 62.00 62.00 0.0M
2022-12-08 61.76 61.98 61.76 61.98 0.0M
2022-12-07 61.64 61.80 61.44 61.69 0.0M
2022-12-06 61.43 61.48 60.93 61.15 0.1M
2022-12-05 61.83 61.83 61.17 61.27 0.0M
2022-12-02 62.11 62.74 62.11 62.74 0.0M
2022-12-01 63.02 63.06 62.71 63.06 0.0M
2022-11-30 62.04 62.89 61.78 62.74 0.0M
2022-11-29 62.33 62.56 62.23 62.28 0.0M
2022-11-28 62.86 63.06 62.62 62.62 0.0M
2022-11-25 62.95 63.12 62.95 63.08 0.0M
2022-11-23 61.76 62.50 61.76 62.38 0.0M
2022-11-22 61.22 61.61 61.22 61.60 0.0M
2022-11-21 60.59 60.59 60.31 60.37 0.0M
2022-11-18 60.86 60.95 60.64 60.70 0.0M
2022-11-17 60.31 60.56 60.27 60.56 0.0M
2022-11-16 60.64 60.67 60.35 60.58 0.0M
2022-11-15 60.73 60.74 60.51 60.56 0.0M
2022-11-14 59.92 60.28 59.92 60.15 0.0M
2022-11-11 60.68 61.16 60.68 61.16 0.0M
2022-11-10 59.52 60.49 59.52 60.46 0.1M
2022-11-09 57.90 58.23 57.58 57.67 0.0M
2022-11-08 57.78 58.45 57.69 58.34 0.2M
2022-11-07 57.43 57.54 57.19 57.33 0.0M
2022-11-04 56.74 57.35 56.73 57.34 0.0M
2022-11-03 56.11 56.43 56.11 56.33 0.0M
2022-11-02 57.06 57.62 56.43 56.43 0.0M
2022-11-01 57.11 57.11 56.38 56.51 0.0M
2022-10-31 56.46 56.58 56.46 56.56 0.0M
2022-10-28 56.30 56.75 56.29 56.74 0.0M
2022-10-27 56.92 57.11 56.48 56.48 0.0M
2022-10-26 57.09 57.64 57.09 57.38 0.0M
2022-10-25 56.41 57.04 56.41 57.00 0.0M
2022-10-24 55.80 56.14 55.80 55.98 0.0M
2022-10-21 55.02 56.95 55.02 56.76 0.0M
2022-10-20 56.26 56.28 55.72 55.82 0.0M
2022-10-19 55.94 56.04 55.71 55.86 0.0M
2022-10-18 56.45 56.45 55.93 56.03 0.0M
2022-10-17 56.08 56.29 56.08 56.20 0.0M
2022-10-14 56.59 56.60 55.72 55.73 0.0M
2022-10-13 55.27 56.59 55.26 56.54 0.0M
2022-10-12 56.30 56.35 56.25 56.26 0.0M
2022-10-11 57.01 57.21 56.76 56.82 0.0M
2022-10-10 57.23 57.45 57.13 57.35 0.0M
2022-10-07 57.93 57.93 57.40 57.47 0.0M
2022-10-06 58.17 58.35 57.87 57.95 0.0M
2022-10-05 58.08 58.39 57.97 58.26 0.0M
2022-10-04 58.28 58.93 58.28 58.93 0.0M
2022-10-03 57.02 57.45 57.02 57.35 0.0M
2022-09-30 57.07 57.42 56.92 56.92 0.0M
2022-09-29 57.23 57.31 56.97 57.30 0.0M
2022-09-28 56.71 57.50 56.64 57.43 0.1M
2022-09-27 56.61 56.66 56.10 56.26 0.0M
2022-09-26 56.87 57.09 56.55 56.73 0.0M
2022-09-23 57.88 57.88 57.45 57.62 0.0M
2022-09-22 58.80 58.80 58.40 58.57 0.0M
2022-09-21 58.34 58.41 57.99 57.99 0.0M
2022-09-20 58.46 58.46 58.23 58.38 0.0M
2022-09-19 58.08 58.63 58.08 58.63 0.0M
2022-09-16 58.32 58.49 58.30 58.48 0.0M
2022-09-15 58.33 58.54 58.33 58.36 0.0M
2022-09-14 58.82 58.98 58.59 58.71 0.0M
2022-09-13 58.42 58.76 57.86 57.86 0.0M
2022-09-12 59.48 59.62 59.35 59.35 0.0M
2022-09-09 59.23 59.50 59.23 59.48 0.0M
2022-09-08 57.94 58.37 57.94 58.37 0.0M
2022-09-07 57.15 57.76 57.15 57.76 0.0M
2022-09-06 58.43 58.43 57.90 57.98 0.0M
2022-09-02 59.53 59.60 58.90 58.93 0.0M
2022-09-01 59.68 59.70 59.38 59.54 0.0M
2022-08-31 60.71 60.85 60.29 60.29 0.6M
2022-08-30 61.28 61.28 60.70 60.74 0.0M
2022-08-29 60.83 60.84 60.73 60.80 0.0M
2022-08-26 62.26 62.26 61.39 61.41 0.0M
2022-08-25 62.02 62.52 62.02 62.52 0.0M
2022-08-24 61.83 62.08 61.80 61.92 0.0M
2022-08-23 61.68 61.98 61.57 61.61 0.0M
2022-08-22 61.55 61.55 61.30 61.39 0.0M
2022-08-19 61.89 61.95 61.75 61.89 0.0M
2022-08-18 62.78 62.78 62.44 62.49 0.0M
2022-08-17 62.60 62.85 62.39 62.80 0.0M
2022-08-16 62.61 62.96 62.52 62.92 0.0M
2022-08-15 63.25 63.31 63.21 63.29 0.0M
2022-08-12 63.20 63.31 63.15 63.31 0.0M
2022-08-11 63.17 63.17 62.77 62.77 0.0M
2022-08-10 62.72 63.11 62.72 62.81 0.0M
2022-08-09 61.38 61.42 61.10 61.13 0.0M
2022-08-08 62.18 62.22 61.67 61.67 0.0M
2022-08-05 61.53 61.62 61.30 61.57 0.0M
2022-08-04 61.78 62.15 61.78 62.12 0.0M
2022-08-03 61.86 61.96 61.55 61.94 0.0M
2022-08-02 63.13 63.15 62.41 62.42 0.0M
2022-08-01 63.49 63.60 63.38 63.53 0.0M
2022-07-29 61.76 62.50 61.76 62.50 0.0M
2022-07-28 62.04 62.34 61.84 62.22 0.0M
2022-07-27 60.97 61.51 60.80 61.51 0.0M
2022-07-26 61.18 61.18 60.85 60.86 0.0M
2022-07-25 60.99 61.15 60.93 61.09 0.0M
2022-07-22 61.18 61.45 60.81 61.00 0.0M
2022-07-21 59.96 60.61 59.96 60.61 0.0M
2022-07-20 59.70 59.84 59.69 59.70 0.0M
2022-07-19 59.31 59.44 59.29 59.41 0.0M
2022-07-18 58.97 59.04 58.72 58.72 0.0M
2022-07-15 58.33 58.56 58.32 58.55 0.0M
2022-07-14 57.83 58.31 57.72 58.31 0.0M
2022-07-13 58.59 58.96 58.47 58.87 0.0M
2022-07-12 59.04 59.27 59.02 59.02 0.0M
2022-07-11 59.45 59.53 59.15 59.19 0.0M
2022-07-08 59.41 59.68 59.41 59.65 0.0M
2022-07-07 59.35 59.35 59.26 59.31 0.0M
2022-07-06 58.84 58.95 58.84 58.95 0.0M
2022-07-05 58.74 59.15 58.64 59.15 0.0M
2022-07-01 58.90 59.57 58.90 59.51 0.1M
2022-06-30 58.77 59.36 58.77 59.34 0.1M
2022-06-29 59.06 59.18 58.89 59.03 0.0M
2022-06-28 59.72 59.72 59.02 59.02 0.1M
2022-06-27 59.09 59.09 58.88 58.89 0.0M
2022-06-24 59.08 59.44 59.08 59.44 0.0M
2022-06-23 59.58 59.71 59.43 59.61 0.0M
2022-06-22 58.92 59.28 58.92 58.99 0.0M
2022-06-21 59.08 59.27 59.03 59.07 0.0M
2022-06-17 59.24 59.35 58.87 59.13 0.0M
2022-06-16 59.82 60.34 59.68 59.99 0.0M
2022-06-15 59.88 60.61 59.39 60.40 0.0M
2022-06-14 60.19 60.39 59.54 59.81 0.0M
2022-06-13 60.47 60.63 59.93 60.09 0.0M
2022-06-10 61.21 61.21 60.70 60.83 0.0M
2022-06-09 62.25 62.25 61.64 61.64 0.0M
2022-06-08 62.16 62.31 61.95 61.95 0.0M
2022-06-07 62.39 62.93 62.39 62.85 0.0M
2022-06-06 62.91 63.01 62.43 62.48 0.0M
2022-06-03 62.65 62.65 62.36 62.38 0.0M
2022-06-02 63.16 63.47 63.00 63.46 0.0M
2022-06-01 63.57 63.59 62.83 62.89 0.0M
2022-05-31 62.52 62.78 62.42 62.44 0.0M
2022-05-27 63.13 63.47 63.13 63.42 0.0M
2022-05-26 62.82 62.97 62.76 62.88 0.0M
2022-05-25 62.27 62.55 62.22 62.42 0.0M
2022-05-24 62.53 62.60 62.40 62.56 0.0M
2022-05-23 62.76 62.94 62.66 62.83 0.0M
2022-05-20 62.53 62.53 62.07 62.39 0.0M
2022-05-19 61.83 62.17 61.83 61.86 0.0M
2022-05-18 61.53 61.55 60.98 60.99 0.1M
2022-05-17 61.40 61.68 61.38 61.60 0.0M
2022-05-16 61.21 61.43 61.13 61.28 0.0M
2022-05-13 62.04 62.28 61.97 62.17 0.0M
2022-05-12 61.29 61.54 61.08 61.39 0.0M
2022-05-11 60.99 61.49 60.82 60.82 0.0M
2022-05-10 61.82 61.82 61.12 61.29 0.0M
2022-05-09 61.51 61.54 61.11 61.14 0.0M
2022-05-06 61.86 62.14 61.86 62.09 0.0M
2022-05-05 62.07 62.07 61.50 61.80 0.0M
2022-05-04 62.31 63.28 61.92 63.14 0.0M
2022-05-03 62.16 62.35 62.01 62.35 0.0M
2022-05-02 61.75 61.96 61.51 61.91 0.1M
2022-04-29 62.58 62.92 61.74 61.74 0.0M
2022-04-28 61.90 62.32 61.56 62.22 0.0M
2022-04-27 61.02 61.23 60.86 60.86 0.0M
2022-04-26 61.71 61.71 61.05 61.07 0.0M
2022-04-25 61.50 61.78 61.38 61.64 0.0M
2022-04-22 62.07 62.17 61.57 61.57 0.0M
2022-04-21 63.08 63.12 62.25 62.26 0.0M
2022-04-20 62.86 62.86 62.63 62.71 0.0M
2022-04-19 61.72 62.11 61.72 62.07 0.0M
2022-04-18 62.30 62.44 62.12 62.13 0.0M
2022-04-14 63.42 63.42 62.95 62.95 0.0M
2022-04-13 62.67 63.11 62.67 63.09 0.0M
2022-04-12 63.05 63.11 62.56 62.56 0.0M
2022-04-11 63.25 63.26 63.03 63.03 0.0M
2022-04-08 63.80 64.06 63.69 63.87 0.0M
2022-04-07 64.21 64.48 64.01 64.32 0.0M
2022-04-06 64.70 64.72 64.45 64.69 0.0M
2022-04-05 66.25 66.33 65.64 65.72 0.0M
2022-04-04 66.53 66.97 66.53 66.95 0.0M
2022-04-01 66.14 66.42 66.01 66.36 0.0M
2022-03-31 66.38 66.38 65.91 65.91 0.0M
2022-03-30 66.96 67.17 66.57 66.74 0.0M
2022-03-29 67.40 67.48 67.04 67.27 0.0M
2022-03-28 66.32 66.52 66.32 66.48 0.0M
2022-03-25 67.25 67.41 67.19 67.38 0.0M
2022-03-24 67.01 67.25 66.98 67.13 0.0M
2022-03-23 67.48 67.60 67.15 67.15 0.0M
2022-03-22 67.60 67.88 67.60 67.85 0.0M
2022-03-21 68.46 68.55 68.18 68.28 0.0M
2022-03-18 67.73 68.29 67.73 68.29 0.0M
2022-03-17 67.53 67.93 67.47 67.91 0.0M
2022-03-16 67.30 67.51 66.87 67.51 0.0M
2022-03-15 66.85 67.41 66.76 67.41 0.0M
2022-03-14 66.34 66.64 66.06 66.09 0.0M
2022-03-11 67.05 67.14 66.05 66.18 0.0M
2022-03-10 66.54 67.11 66.54 66.77 0.0M
2022-03-09 66.30 66.77 66.03 66.65 0.1M
2022-03-08 65.59 65.89 65.04 65.20 0.0M
2022-03-07 67.53 67.53 66.54 66.73 0.0M
2022-03-04 68.46 68.72 68.41 68.68 0.0M
2022-03-03 69.48 69.53 69.20 69.33 0.0M
2022-03-02 69.23 69.49 69.14 69.49 0.0M
2022-03-01 70.45 70.48 69.42 69.72 0.1M
2022-02-28 70.82 71.12 70.81 70.99 0.0M
2022-02-25 69.74 70.37 69.51 70.37 0.0M
2022-02-24 68.97 69.41 68.52 69.41 0.0M
2022-02-23 70.53 70.62 69.59 69.66 0.0M
2022-02-22 70.37 70.52 70.01 70.18 0.0M
2022-02-18 70.86 70.86 70.51 70.56 0.0M
2022-02-17 71.23 71.26 70.87 70.88 0.0M
2022-02-16 71.38 71.94 71.38 71.73 0.0M
2022-02-15 71.40 71.74 71.40 71.73 0.0M
2022-02-14 70.83 70.89 70.47 70.80 0.0M
2022-02-11 70.66 70.83 70.24 70.39 0.0M
2022-02-10 70.68 71.18 70.61 70.61 0.0M
2022-02-09 71.50 71.66 71.50 71.66 0.0M
2022-02-08 70.26 70.74 70.25 70.69 0.0M
2022-02-07 70.58 70.82 70.52 70.55 0.0M
2022-02-04 69.98 70.56 69.98 70.32 0.0M
2022-02-03 70.37 70.37 69.71 69.71 0.0M
2022-02-02 70.72 70.85 70.58 70.76 0.0M
2022-02-01 69.54 69.60 69.09 69.49 0.0M
2022-01-31 68.65 69.50 68.65 69.50 0.0M
2022-01-28 67.54 68.28 67.50 68.26 0.0M
2022-01-27 68.43 68.49 67.78 68.10 0.0M
2022-01-26 69.64 69.69 68.77 68.81 0.0M
2022-01-25 69.53 70.26 69.35 69.98 0.0M
2022-01-24 70.02 70.02 69.00 69.97 0.0M
2022-01-21 70.26 70.28 69.72 69.73 0.0M
2022-01-20 70.02 70.27 69.49 69.49 0.0M
2022-01-19 70.14 70.30 69.87 69.92 0.0M
2022-01-18 70.76 70.95 70.55 70.75 0.1M
2022-01-14 72.21 72.41 72.15 72.37 0.0M
2022-01-13 72.60 72.63 71.98 72.03 0.0M
2022-01-12 72.34 72.61 72.24 72.61 0.0M
2022-01-11 71.07 71.70 70.95 71.64 0.0M
2022-01-10 70.84 70.94 70.46 70.94 0.0M
2022-01-07 70.71 71.04 70.51 71.03 0.0M
2022-01-06 71.17 71.35 71.14 71.15 0.0M
2022-01-05 72.06 72.22 71.48 71.48 0.0M
2022-01-04 71.54 71.73 71.54 71.64 0.0M
2022-01-03 71.37 71.42 71.10 71.24 0.0M