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
2022-12-30 85.92 86.11 85.36 86.06 0.1M
2022-12-29 85.59 86.37 85.56 86.19 0.2M
2022-12-28 86.51 86.70 85.19 85.19 0.1M
2022-12-27 86.41 86.62 86.04 86.48 0.1M
2022-12-23 85.46 86.16 85.12 86.15 0.1M
2022-12-22 85.93 85.93 84.38 85.71 0.3M
2022-12-21 85.93 86.42 85.75 86.26 0.1M
2022-12-20 84.86 85.42 84.69 85.14 0.1M
2022-12-19 85.48 85.60 84.33 84.88 0.1M
2022-12-16 85.73 85.73 84.67 85.29 0.1M
2022-12-15 87.15 87.15 86.03 86.45 0.1M
2022-12-14 88.44 88.95 87.43 87.86 0.1M
2022-12-13 89.61 89.61 87.94 88.23 0.2M
2022-12-12 86.75 87.82 86.62 87.79 0.1M
2022-12-09 87.32 87.66 86.58 86.62 0.0M
2022-12-08 87.46 87.61 87.11 87.45 0.1M
2022-12-07 86.79 87.53 86.75 86.98 0.2M
2022-12-06 87.76 88.08 86.50 86.87 0.1M
2022-12-05 89.12 89.12 87.66 87.87 0.1M
2022-12-02 88.65 89.44 88.58 89.39 0.1M
2022-12-01 89.50 89.90 88.97 89.35 0.1M
2022-11-30 87.88 89.32 87.18 89.23 0.2M
2022-11-29 87.50 87.94 87.41 87.85 0.1M
2022-11-28 88.03 88.09 87.30 87.39 0.3M
2022-11-25 88.46 88.81 88.43 88.60 0.0M
2022-11-23 88.19 88.37 87.91 88.34 0.1M
2022-11-22 87.94 88.65 87.94 88.62 0.1M
2022-11-21 87.21 87.48 86.52 87.37 0.4M
2022-11-18 86.92 87.30 86.63 87.26 0.2M
2022-11-17 85.87 86.64 85.70 86.57 0.0M
2022-11-16 87.00 87.24 86.37 86.54 0.1M
2022-11-15 87.62 87.62 86.38 87.02 0.1M
2022-11-14 87.10 87.85 86.76 86.79 0.0M
2022-11-11 86.96 87.21 86.33 87.10 0.1M
2022-11-10 86.22 86.79 85.34 86.79 0.2M
2022-11-09 85.55 85.90 84.27 84.42 0.1M
2022-11-08 85.78 86.40 85.33 86.09 0.1M
2022-11-07 85.47 85.64 85.08 85.52 0.1M
2022-11-04 85.06 85.44 83.94 85.08 0.1M
2022-11-03 83.21 84.31 82.99 83.88 0.1M
2022-11-02 85.36 85.92 83.83 83.92 0.1M
2022-11-01 85.84 85.84 85.00 85.46 0.1M
2022-10-31 85.00 85.55 84.87 85.10 0.1M
2022-10-28 83.99 85.37 83.95 85.30 0.2M
2022-10-27 83.99 84.34 83.46 83.58 0.2M
2022-10-26 82.94 83.77 82.90 83.33 0.1M
2022-10-25 81.65 82.66 81.58 82.58 0.0M
2022-10-24 81.53 82.15 81.36 82.05 0.1M
2022-10-21 79.52 81.19 79.52 81.06 0.0M
2022-10-20 80.39 80.57 79.20 79.42 0.1M
2022-10-19 80.25 80.81 79.82 80.22 0.1M
2022-10-18 80.66 80.95 79.83 80.53 0.1M
2022-10-17 79.60 80.13 79.57 79.70 0.1M
2022-10-14 80.04 80.70 78.52 78.69 0.1M
2022-10-13 76.68 80.07 76.53 79.93 0.1M
2022-10-12 77.77 78.20 77.58 77.60 0.1M
2022-10-11 77.53 78.76 77.24 77.90 0.1M
2022-10-10 78.23 78.79 77.49 77.72 0.1M
2022-10-07 78.95 78.95 77.60 77.98 0.1M
2022-10-06 79.76 80.05 78.95 79.13 0.1M
2022-10-05 79.64 80.36 79.03 80.00 0.1M
2022-10-04 78.88 80.13 78.62 80.08 0.1M
2022-10-03 76.94 78.18 76.84 77.99 0.1M
2022-09-30 76.88 76.97 75.76 75.81 0.1M
2022-09-29 77.79 77.79 76.51 76.94 0.1M
2022-09-28 76.98 78.37 76.79 78.11 0.1M
2022-09-27 77.63 77.85 76.31 76.54 0.1M
2022-09-26 77.93 78.04 76.70 76.90 0.1M
2022-09-23 79.68 79.68 77.71 78.56 0.2M
2022-09-22 81.00 81.27 80.48 80.65 0.1M
2022-09-21 82.16 82.58 80.80 80.80 0.5M
2022-09-20 82.00 82.00 81.25 81.77 0.0M
2022-09-19 81.56 82.57 81.40 82.57 0.0M
2022-09-16 82.19 82.39 81.64 82.29 0.1M
2022-09-15 83.06 83.20 82.41 82.60 0.1M
2022-09-14 83.14 83.54 82.71 83.25 0.1M
2022-09-13 84.29 84.66 82.47 82.80 0.2M
2022-09-12 85.16 85.90 85.15 85.45 0.0M
2022-09-09 84.28 84.87 83.98 84.69 0.1M
2022-09-08 83.07 83.71 82.74 83.63 0.1M
2022-09-07 82.12 83.23 81.80 83.16 0.1M
2022-09-06 83.20 83.20 82.13 82.27 0.1M
2022-09-02 84.07 84.19 82.38 82.65 0.1M
2022-09-01 82.36 83.10 81.98 83.05 0.1M
2022-08-31 83.46 83.62 82.80 82.81 0.0M
2022-08-30 84.64 84.64 83.31 83.44 0.0M
2022-08-29 84.55 85.23 84.32 84.68 0.0M
2022-08-26 86.43 86.65 84.84 84.87 0.1M
2022-08-25 86.06 86.59 85.92 86.54 0.0M
2022-08-24 86.09 86.21 85.71 86.13 0.1M
2022-08-23 85.96 86.17 85.86 86.01 0.0M
2022-08-22 86.23 86.47 85.63 85.85 0.1M
2022-08-19 86.92 87.18 86.77 86.90 0.0M
2022-08-18 87.00 87.18 86.74 87.12 0.0M
2022-08-17 86.56 87.08 86.50 86.76 0.1M
2022-08-16 86.56 87.16 86.56 86.99 0.0M
2022-08-15 85.91 86.70 85.81 86.66 0.0M
2022-08-12 85.96 86.72 85.78 86.71 0.0M
2022-08-11 85.43 86.25 85.43 85.69 0.1M
2022-08-10 84.89 85.14 84.52 85.08 0.1M
2022-08-09 83.84 84.32 83.84 84.14 0.0M
2022-08-08 83.42 83.99 83.42 83.59 0.1M
2022-08-05 82.72 83.32 82.60 83.28 0.0M
2022-08-04 83.93 83.93 82.96 83.07 0.1M
2022-08-03 84.39 84.39 83.77 83.98 0.0M
2022-08-02 84.69 84.83 83.97 84.03 0.0M
2022-08-01 84.46 84.84 84.23 84.65 0.1M
2022-07-29 84.25 85.17 84.25 85.06 0.1M
2022-07-28 83.69 84.29 82.89 84.07 0.1M
2022-07-27 82.87 83.66 82.33 83.43 0.1M
2022-07-26 82.85 83.20 82.67 82.85 0.0M
2022-07-25 82.07 82.76 81.97 82.70 0.0M
2022-07-22 82.38 82.49 81.62 81.96 0.1M
2022-07-21 81.72 82.13 81.21 82.10 0.1M
2022-07-20 82.37 82.67 81.88 82.19 0.0M
2022-07-19 81.68 82.74 81.68 82.63 0.1M
2022-07-18 82.09 82.34 80.96 81.14 0.0M
2022-07-15 81.40 81.58 80.58 81.58 0.1M
2022-07-14 79.99 80.40 79.40 80.35 0.1M
2022-07-13 81.17 81.76 80.72 81.15 0.1M
2022-07-12 81.68 82.24 81.42 81.72 0.1M
2022-07-11 81.87 82.37 81.75 82.09 0.1M
2022-07-08 82.64 82.68 82.08 82.29 0.0M
2022-07-07 82.33 82.69 82.22 82.46 0.2M
2022-07-06 82.06 82.50 80.99 81.74 0.1M
2022-07-05 82.49 82.49 80.61 81.97 0.0M
2022-07-01 82.39 83.46 81.68 83.32 0.1M
2022-06-30 81.86 82.73 81.65 82.29 0.1M
2022-06-29 83.82 83.82 82.61 82.73 0.1M
2022-06-28 84.29 84.83 83.21 83.42 0.1M
2022-06-27 83.53 84.11 83.28 83.68 0.1M
2022-06-24 81.97 83.21 81.80 83.05 0.1M
2022-06-23 81.67 82.23 80.91 81.79 0.2M
2022-06-22 80.97 82.27 80.97 81.55 0.1M
2022-06-21 81.06 82.50 80.93 82.27 0.1M
2022-06-17 80.81 81.30 79.47 80.00 0.2M
2022-06-16 81.46 81.46 80.39 80.91 0.1M
2022-06-15 83.18 83.66 81.80 82.82 0.1M
2022-06-14 83.94 84.27 82.27 82.93 0.1M
2022-06-13 85.01 85.11 83.16 83.46 0.2M
2022-06-10 87.09 87.36 86.33 86.63 0.1M
2022-06-09 89.60 89.84 87.93 87.95 0.1M
2022-06-08 90.60 90.65 89.65 89.77 0.1M
2022-06-07 89.35 90.94 89.30 90.88 0.1M
2022-06-06 90.07 90.24 89.58 89.71 0.2M
2022-06-03 89.64 90.14 89.59 89.72 0.1M
2022-06-02 89.79 89.95 88.33 89.90 0.1M
2022-06-01 90.37 90.37 88.91 89.74 0.2M
2022-05-31 90.51 90.63 89.86 89.94 0.1M
2022-05-27 90.13 90.83 89.90 90.83 0.1M
2022-05-26 89.75 90.54 89.75 90.02 0.1M
2022-05-25 88.70 89.71 88.63 89.57 0.2M
2022-05-24 87.48 88.76 86.98 88.59 0.1M
2022-05-23 87.81 88.67 87.48 88.03 0.2M
2022-05-20 86.91 87.31 85.39 86.83 0.1M
2022-05-19 86.53 87.03 85.77 86.37 0.2M
2022-05-18 89.16 89.16 87.07 87.39 0.1M
2022-05-17 89.02 89.46 88.26 89.42 0.1M
2022-05-16 87.48 88.77 87.48 88.24 0.1M
2022-05-13 86.90 87.48 86.34 87.40 0.2M
2022-05-12 85.76 86.28 85.06 86.26 0.4M
2022-05-11 86.02 87.55 85.78 85.85 0.2M
2022-05-10 86.73 86.99 84.82 85.63 0.1M
2022-05-09 87.19 87.19 85.90 86.19 0.1M
2022-05-06 87.34 88.12 86.85 88.04 0.1M
2022-05-05 88.40 88.53 86.69 87.46 0.1M
2022-05-04 86.90 88.86 86.60 88.78 0.1M
2022-05-03 85.66 87.07 85.62 86.53 0.1M
2022-05-02 85.53 86.14 84.10 85.46 0.1M
2022-04-29 87.59 87.71 85.41 85.52 0.1M
2022-04-28 87.12 88.22 86.59 88.01 0.2M
2022-04-27 86.74 87.57 86.29 86.76 0.1M
2022-04-26 87.58 88.23 86.73 86.73 0.0M
2022-04-25 87.62 87.92 85.74 87.71 0.1M
2022-04-22 90.17 90.17 88.41 88.47 0.1M
2022-04-21 91.45 91.90 90.42 90.51 0.1M
2022-04-20 90.66 91.50 90.66 91.19 0.1M
2022-04-19 90.05 90.59 90.05 90.43 0.1M
2022-04-18 90.25 90.69 89.77 90.05 0.1M
2022-04-14 90.04 90.74 90.04 90.20 0.0M
2022-04-13 89.82 90.11 89.34 89.95 0.1M
2022-04-12 89.95 90.40 89.44 89.62 0.1M
2022-04-11 90.48 90.67 89.46 89.52 0.1M
2022-04-08 90.02 90.73 89.84 90.48 0.1M
2022-04-07 89.13 89.95 88.72 89.76 0.1M
2022-04-06 88.21 89.22 88.21 89.12 0.1M
2022-04-05 88.44 89.39 88.04 88.17 0.0M
2022-04-04 88.72 88.72 87.87 88.52 0.1M
2022-04-01 88.27 88.77 87.90 88.73 0.0M
2022-03-31 88.69 89.12 87.99 88.09 0.1M
2022-03-30 88.95 89.07 88.47 88.81 0.0M
2022-03-29 88.57 88.79 87.99 88.72 0.1M
2022-03-28 88.29 88.31 87.69 88.28 0.1M
2022-03-25 87.80 88.82 87.80 88.78 0.1M
2022-03-24 87.52 87.93 87.38 87.81 0.1M
2022-03-23 87.71 87.84 87.16 87.16 0.1M
2022-03-22 87.73 87.88 87.07 87.51 0.1M
2022-03-21 86.93 87.68 86.93 87.37 0.1M
2022-03-18 86.50 86.67 85.97 86.61 0.0M
2022-03-17 85.65 86.62 85.58 86.59 0.1M
2022-03-16 85.60 85.61 84.50 85.55 0.1M
2022-03-15 85.06 85.29 84.35 85.10 0.0M
2022-03-14 85.37 85.74 84.66 85.01 0.0M
2022-03-11 85.62 86.23 85.24 85.24 0.0M
2022-03-10 85.04 85.73 84.94 85.63 0.0M
2022-03-09 85.69 86.25 85.26 85.36 0.1M
2022-03-08 86.40 86.50 85.13 85.13 0.1M
2022-03-07 86.56 86.64 85.32 85.76 0.2M
2022-03-04 85.86 86.72 85.43 86.71 0.1M
2022-03-03 86.00 86.71 85.82 86.37 0.1M
2022-03-02 84.86 86.30 84.86 85.93 0.1M
2022-03-01 84.81 85.29 83.67 84.19 0.0M
2022-02-28 84.21 84.99 83.91 84.91 0.1M
2022-02-25 83.16 85.35 83.16 85.23 0.1M
2022-02-24 83.07 83.07 81.18 82.52 0.1M
2022-02-23 84.64 84.65 83.63 83.68 0.0M
2022-02-22 84.95 84.95 83.66 84.15 0.0M
2022-02-18 84.77 85.33 84.61 84.89 0.0M
2022-02-17 85.18 85.26 84.68 84.98 0.0M
2022-02-16 85.06 85.79 85.06 85.42 0.0M
2022-02-15 84.86 85.21 84.65 85.03 0.1M
2022-02-14 85.44 85.44 83.84 84.73 0.1M
2022-02-11 85.26 85.99 85.03 85.44 0.1M
2022-02-10 85.86 86.41 84.86 85.12 0.1M
2022-02-09 86.32 86.33 86.03 86.13 0.1M
2022-02-08 85.84 85.92 85.46 85.85 0.1M
2022-02-07 85.54 86.23 85.14 85.83 0.1M
2022-02-04 85.42 85.97 84.89 85.46 0.0M
2022-02-03 86.07 86.07 85.44 85.46 0.1M
2022-02-02 85.40 86.21 85.20 86.09 0.1M
2022-02-01 84.95 85.75 84.75 85.57 0.1M
2022-01-31 84.27 84.95 83.98 84.95 0.0M
2022-01-28 83.53 84.56 83.05 84.56 0.0M
2022-01-27 84.15 85.11 83.45 83.83 0.0M
2022-01-26 83.88 84.62 82.62 83.30 0.0M
2022-01-25 82.47 84.15 81.53 83.74 0.1M
2022-01-24 82.43 83.30 80.97 83.18 0.1M
2022-01-21 83.93 84.32 83.16 83.34 0.0M
2022-01-20 84.69 85.33 84.07 84.20 0.0M
2022-01-19 85.37 85.37 84.71 84.72 0.0M
2022-01-18 85.75 85.81 84.92 85.26 0.0M
2022-01-14 85.49 86.09 85.25 86.03 0.0M
2022-01-13 85.76 86.17 85.50 85.59 0.0M
2022-01-12 85.72 85.80 85.38 85.61 0.0M
2022-01-11 85.34 85.74 84.90 85.71 0.0M
2022-01-10 85.15 85.26 84.60 85.26 0.1M
2022-01-07 84.31 85.20 84.14 85.04 0.1M
2022-01-06 83.92 84.49 83.78 84.18 0.2M
2022-01-05 84.12 84.79 83.73 83.76 0.0M
2022-01-04 83.47 84.19 83.35 83.85 0.0M
2022-01-03 82.48 82.98 82.34 82.95 0.0M