WisdomTree U.S. High Dividend Fund (DHS)

DHS
🏛️ アメリカ →
100.59
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 82.47 82.78 82.38 82.54 0.0M
2021-12-30 82.74 82.86 82.43 82.44 0.0M
2021-12-29 82.39 82.63 82.31 82.40 0.1M
2021-12-28 82.27 82.62 82.21 82.39 0.0M
2021-12-27 81.69 82.27 81.38 82.21 0.0M
2021-12-23 81.81 82.18 81.81 81.84 0.0M
2021-12-22 81.15 81.69 80.65 81.61 0.0M
2021-12-21 81.00 81.27 80.73 81.05 0.0M
2021-12-20 80.18 80.50 79.64 80.47 0.0M
2021-12-17 81.55 81.55 80.89 81.01 0.0M
2021-12-16 81.12 82.34 81.12 82.03 0.1M
2021-12-15 80.39 81.01 79.97 81.01 0.0M
2021-12-14 79.86 80.53 79.86 80.15 0.0M
2021-12-13 79.94 80.34 79.75 80.11 0.0M
2021-12-10 79.65 80.00 79.65 80.00 0.0M
2021-12-09 79.04 79.50 79.00 79.17 0.0M
2021-12-08 79.58 79.72 79.08 79.29 0.0M
2021-12-07 79.36 79.78 79.14 79.52 0.0M
2021-12-06 78.74 79.46 78.74 79.01 0.0M
2021-12-03 78.19 78.32 77.82 78.28 0.0M
2021-12-02 76.84 78.29 76.84 77.78 0.0M
2021-12-01 77.72 78.61 76.78 76.78 0.0M
2021-11-30 78.21 78.57 77.00 77.01 0.0M
2021-11-29 79.23 79.23 78.65 78.82 0.0M
2021-11-26 79.00 79.00 78.16 78.59 0.0M
2021-11-24 79.83 79.87 79.66 79.74 0.0M
2021-11-23 79.40 79.93 79.40 79.82 0.0M
2021-11-22 79.08 79.99 79.03 79.45 0.0M
2021-11-19 79.21 79.21 78.75 78.81 0.0M
2021-11-18 79.78 79.78 79.18 79.37 0.0M
2021-11-17 79.93 80.05 79.70 79.99 0.0M
2021-11-16 80.59 80.59 80.07 80.07 0.0M
2021-11-15 80.59 80.60 80.38 80.53 0.0M
2021-11-12 80.55 80.55 80.18 80.30 0.0M
2021-11-11 80.38 80.43 80.25 80.30 0.0M
2021-11-10 80.01 80.51 80.01 80.21 0.0M
2021-11-09 80.00 80.00 79.56 79.85 0.0M
2021-11-08 80.43 80.43 79.79 79.90 0.0M
2021-11-05 79.83 80.35 79.83 80.19 0.0M
2021-11-04 79.86 79.86 78.70 79.12 0.0M
2021-11-03 79.12 79.87 79.12 79.84 0.0M
2021-11-02 79.11 79.38 78.94 79.29 0.0M
2021-11-01 78.81 78.87 78.46 78.85 0.0M
2021-10-29 78.39 78.68 78.21 78.36 0.0M
2021-10-28 78.30 78.58 78.25 78.58 0.0M
2021-10-27 79.39 79.39 78.13 78.13 0.0M
2021-10-26 79.18 79.43 79.07 79.24 0.0M
2021-10-25 79.26 79.26 78.87 78.99 0.0M
2021-10-22 79.32 79.56 79.16 79.38 0.0M
2021-10-21 79.50 79.50 78.95 79.22 0.0M
2021-10-20 78.80 79.68 78.80 79.62 0.0M
2021-10-19 78.73 78.76 78.43 78.74 0.0M
2021-10-18 78.47 78.81 78.22 78.39 0.0M
2021-10-15 79.38 79.38 78.84 78.88 0.0M
2021-10-14 78.23 78.84 78.10 78.82 0.0M
2021-10-13 77.39 77.90 76.99 77.80 0.0M
2021-10-12 77.99 78.07 77.40 77.57 0.0M
2021-10-11 78.50 78.65 77.87 77.89 0.0M
2021-10-08 78.52 78.68 78.36 78.37 0.0M
2021-10-07 78.51 79.04 78.45 78.45 0.0M
2021-10-06 77.54 78.18 77.00 78.18 0.0M
2021-10-05 77.95 78.38 77.81 78.09 0.0M
2021-10-04 77.55 78.26 77.48 77.77 0.0M
2021-10-01 77.35 78.06 76.73 77.75 0.0M
2021-09-30 78.78 78.78 76.98 76.98 0.0M
2021-09-29 78.19 78.77 77.98 78.45 0.0M
2021-09-28 78.68 78.83 77.83 77.91 0.0M
2021-09-27 78.59 79.19 78.59 78.83 0.0M
2021-09-24 78.19 78.67 78.19 78.32 0.0M
2021-09-23 78.25 79.02 78.25 78.68 0.0M
2021-09-22 77.85 78.30 77.81 77.82 0.0M
2021-09-21 78.07 78.25 77.39 77.40 0.0M
2021-09-20 77.81 77.89 76.95 77.68 0.0M
2021-09-17 79.13 79.13 78.62 78.65 0.0M
2021-09-16 79.75 79.75 78.95 79.23 0.0M
2021-09-15 78.88 79.86 78.86 79.68 0.0M
2021-09-14 79.72 79.72 78.74 78.83 0.0M
2021-09-13 79.70 79.87 79.24 79.47 0.0M
2021-09-10 79.98 79.98 79.16 79.16 0.0M
2021-09-09 80.08 80.20 79.70 79.70 0.0M
2021-09-08 79.79 80.27 79.79 80.20 0.0M
2021-09-07 80.80 80.80 80.01 80.01 0.0M
2021-09-03 80.93 81.01 80.73 80.88 0.0M
2021-09-02 80.70 81.05 80.66 81.05 0.0M
2021-09-01 80.89 80.89 80.06 80.43 0.0M
2021-08-31 80.65 80.81 80.54 80.74 0.0M
2021-08-30 80.69 80.78 80.46 80.59 0.0M
2021-08-27 80.23 80.70 80.23 80.61 0.0M
2021-08-26 80.42 80.46 80.07 80.07 0.0M
2021-08-25 80.30 80.68 80.00 80.44 0.0M
2021-08-24 80.54 80.54 80.19 80.34 0.0M
2021-08-23 80.67 80.73 80.48 80.48 0.0M
2021-08-20 79.75 80.41 79.53 80.23 0.0M
2021-08-19 79.35 79.96 79.35 79.70 0.0M
2021-08-18 80.64 80.79 79.79 79.83 0.0M
2021-08-17 80.78 80.89 80.31 80.89 0.0M
2021-08-16 80.61 81.01 80.40 80.98 0.0M
2021-08-13 80.64 80.90 80.57 80.85 0.0M
2021-08-12 80.43 80.53 80.17 80.50 0.0M
2021-08-11 80.12 80.37 80.09 80.32 0.0M
2021-08-10 79.51 80.05 79.37 80.03 0.0M
2021-08-09 79.36 79.42 79.19 79.32 0.0M
2021-08-06 79.24 79.61 79.24 79.36 0.0M
2021-08-05 78.81 79.05 78.81 79.05 0.0M
2021-08-04 79.27 79.27 78.59 78.59 0.0M
2021-08-03 79.03 79.59 78.62 79.59 0.0M
2021-08-02 79.21 79.79 78.79 78.79 0.0M
2021-07-30 79.25 79.38 78.75 78.80 0.0M
2021-07-29 79.29 79.51 79.21 79.32 0.0M
2021-07-28 78.90 79.05 78.57 78.86 0.0M
2021-07-27 78.57 78.95 78.31 78.95 0.0M
2021-07-26 78.25 78.73 78.25 78.73 0.0M
2021-07-23 78.43 78.69 78.32 78.68 0.0M
2021-07-22 78.41 78.41 77.92 78.17 0.1M
2021-07-21 78.30 78.50 78.29 78.33 0.0M
2021-07-20 77.18 78.30 77.12 77.85 0.0M
2021-07-19 77.68 77.68 76.44 77.05 0.0M
2021-07-16 79.03 79.03 78.26 78.30 0.1M
2021-07-15 78.24 78.82 78.24 78.82 0.0M
2021-07-14 78.33 78.58 78.15 78.50 0.0M
2021-07-13 78.69 78.69 78.08 78.08 0.0M
2021-07-12 78.27 78.78 78.27 78.76 0.0M
2021-07-09 78.01 78.65 78.01 78.58 0.0M
2021-07-08 77.24 77.80 77.24 77.50 0.0M
2021-07-07 77.73 78.08 77.64 78.03 0.0M
2021-07-06 78.45 78.45 77.29 77.85 0.0M
2021-07-02 78.81 78.81 78.44 78.57 0.0M
2021-07-01 78.40 78.87 78.36 78.70 0.0M
2021-06-30 77.80 78.30 77.80 78.22 0.0M
2021-06-29 78.44 78.44 77.73 77.82 0.0M
2021-06-28 78.64 78.64 78.11 78.20 0.0M
2021-06-25 78.06 78.58 78.06 78.48 0.0M
2021-06-24 77.99 78.22 77.89 78.15 0.0M
2021-06-23 78.48 78.48 78.01 78.01 0.0M
2021-06-22 78.52 78.70 78.27 78.39 0.0M
2021-06-21 77.71 78.54 77.71 78.52 0.0M
2021-06-18 78.21 78.21 77.21 77.21 0.2M
2021-06-17 79.67 79.67 78.42 78.70 0.0M
2021-06-16 80.32 80.32 79.50 79.65 0.0M
2021-06-15 80.49 80.50 80.07 80.29 0.0M
2021-06-14 80.73 80.73 79.93 80.30 0.0M
2021-06-11 80.68 80.79 80.51 80.76 0.0M
2021-06-10 80.69 80.93 80.55 80.71 0.3M
2021-06-09 80.22 80.65 80.22 80.37 0.0M
2021-06-08 80.56 80.57 80.18 80.41 0.0M
2021-06-07 80.53 80.73 80.44 80.53 0.0M
2021-06-04 80.57 80.69 80.30 80.57 0.0M
2021-06-03 79.61 80.31 79.61 80.29 0.0M
2021-06-02 80.00 80.14 79.88 80.03 0.0M
2021-06-01 79.99 80.20 79.63 79.80 0.0M
2021-05-28 79.80 79.80 79.60 79.60 0.1M
2021-05-27 79.83 80.01 79.56 79.64 0.0M
2021-05-26 79.52 79.59 79.16 79.51 0.0M
2021-05-25 80.21 80.21 79.33 79.40 0.0M
2021-05-24 80.31 80.47 80.11 80.17 0.0M
2021-05-21 80.24 80.48 80.05 80.16 0.0M
2021-05-20 79.33 80.18 79.19 79.92 0.0M
2021-05-19 79.03 79.40 78.46 79.40 0.0M
2021-05-18 80.39 80.39 79.92 79.92 0.0M
2021-05-17 80.69 80.96 80.65 80.66 0.0M
2021-05-14 80.58 80.90 80.52 80.75 0.0M
2021-05-13 78.77 80.48 78.77 80.19 0.0M
2021-05-12 79.94 80.04 78.73 78.79 0.0M
2021-05-11 80.48 80.60 79.72 80.14 0.0M
2021-05-10 81.01 81.71 80.97 80.99 0.0M
2021-05-07 80.06 80.69 80.06 80.61 0.0M
2021-05-06 79.42 80.32 79.35 80.32 0.0M
2021-05-05 79.38 79.48 79.04 79.36 0.0M
2021-05-04 78.89 79.25 78.89 79.18 0.0M
2021-05-03 78.77 79.40 78.70 79.04 0.0M
2021-04-30 78.29 78.32 78.05 78.29 0.0M
2021-04-29 78.33 78.59 78.14 78.56 0.0M
2021-04-28 77.88 78.19 77.88 77.93 0.0M
2021-04-27 77.94 77.94 77.68 77.83 0.2M
2021-04-26 78.26 78.36 77.89 77.99 0.1M
2021-04-23 77.72 78.53 77.72 78.38 0.0M
2021-04-22 78.49 78.49 77.69 77.72 0.0M
2021-04-21 77.58 78.42 77.58 78.36 0.0M
2021-04-20 77.50 77.75 77.35 77.56 0.0M
2021-04-19 78.46 78.46 77.72 77.89 0.0M
2021-04-16 77.87 78.48 77.87 78.39 0.0M
2021-04-15 77.59 77.76 77.42 77.67 0.0M
2021-04-14 77.10 77.56 77.10 77.35 0.0M
2021-04-13 77.31 77.31 76.97 77.20 0.0M
2021-04-12 77.16 77.47 77.16 77.45 0.0M
2021-04-09 77.05 77.24 76.90 77.17 0.0M
2021-04-08 77.12 77.12 76.75 76.90 0.0M
2021-04-07 76.99 77.25 76.80 76.97 0.0M
2021-04-06 76.97 77.16 76.83 77.06 0.0M
2021-04-05 77.00 77.37 76.89 77.09 0.0M
2021-04-01 76.48 76.63 75.88 76.59 0.0M
2021-03-31 76.27 76.53 76.23 76.30 0.0M
2021-03-30 76.91 76.91 76.34 76.50 0.0M
2021-03-29 76.48 77.07 76.36 76.78 0.1M
2021-03-26 75.85 76.87 75.72 76.80 0.1M
2021-03-25 74.28 75.51 74.01 75.37 0.1M
2021-03-24 75.01 75.62 74.79 74.79 0.1M
2021-03-23 75.42 75.68 74.81 74.97 0.0M
2021-03-22 75.39 75.83 75.11 75.77 0.0M
2021-03-19 75.68 75.84 75.17 75.51 0.0M
2021-03-18 75.74 76.45 75.69 75.75 0.0M
2021-03-17 75.49 75.80 75.31 75.78 0.0M
2021-03-16 75.52 75.80 75.47 75.78 0.0M
2021-03-15 75.50 75.89 75.25 75.89 0.0M
2021-03-12 74.70 75.28 74.70 75.22 0.0M
2021-03-11 74.80 75.05 74.44 74.55 0.0M
2021-03-10 74.04 74.94 74.04 74.74 0.0M
2021-03-09 74.06 74.38 73.81 73.81 0.0M
2021-03-08 73.02 74.57 73.02 73.95 0.0M
2021-03-05 72.09 73.02 71.65 72.94 0.0M
2021-03-04 72.05 72.56 70.89 71.44 0.0M
2021-03-03 71.67 72.54 71.67 72.09 0.7M
2021-03-02 72.01 72.29 71.82 71.83 0.0M
2021-03-01 71.42 72.46 71.42 71.93 0.0M
2021-02-26 71.97 71.97 70.67 70.67 0.0M
2021-02-25 72.73 73.10 71.66 71.92 0.1M
2021-02-24 72.25 73.03 72.15 72.97 0.1M
2021-02-23 72.15 72.34 71.84 72.17 0.0M
2021-02-22 71.36 72.09 71.36 71.98 0.1M
2021-02-19 71.81 71.87 71.61 71.65 0.0M
2021-02-18 71.50 71.80 71.48 71.69 0.2M
2021-02-17 71.17 71.81 71.10 71.76 0.0M
2021-02-16 71.55 71.58 71.26 71.36 0.1M
2021-02-12 71.16 71.50 71.14 71.45 0.1M
2021-02-11 71.53 71.53 70.91 71.27 0.0M
2021-02-10 71.74 71.75 71.20 71.37 0.0M
2021-02-09 71.35 71.58 71.16 71.42 0.0M
2021-02-08 71.18 71.41 71.04 71.41 0.0M
2021-02-05 71.01 71.13 70.79 70.99 0.0M
2021-02-04 69.56 70.58 69.56 70.58 0.0M
2021-02-03 69.44 69.64 69.15 69.59 0.0M
2021-02-02 69.14 69.65 68.91 69.33 0.1M
2021-02-01 68.83 69.00 68.34 68.78 0.1M
2021-01-29 69.26 69.57 68.33 68.47 0.1M
2021-01-28 69.78 70.37 69.52 69.56 0.1M
2021-01-27 69.89 70.26 69.31 69.50 0.1M
2021-01-26 70.37 70.70 70.12 70.61 0.1M
2021-01-25 69.71 70.41 69.61 70.41 0.0M
2021-01-22 69.74 70.18 69.47 70.05 0.1M
2021-01-21 70.64 70.64 70.20 70.28 0.0M
2021-01-20 70.70 70.70 70.29 70.65 0.0M
2021-01-19 70.63 70.63 70.27 70.45 0.0M
2021-01-15 70.21 70.45 69.76 70.26 0.0M
2021-01-14 70.37 70.94 70.32 70.60 0.1M
2021-01-13 69.96 70.35 69.96 70.24 0.1M
2021-01-12 70.12 70.26 69.75 70.24 0.1M
2021-01-11 69.77 70.19 69.77 70.08 0.0M
2021-01-08 70.33 70.33 69.49 70.12 0.0M
2021-01-07 70.58 70.58 70.00 70.34 0.0M
2021-01-06 69.01 70.59 69.01 70.15 0.0M
2021-01-05 68.62 69.14 68.34 68.88 0.1M
2021-01-04 69.56 69.56 67.92 68.57 0.1M