WisdomTree U.S. MidCap Dividend Fund (DON)

DON
🏛️ アメリカ →
52.30
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
2023-12-29 45.93 46.06 45.61 45.69 0.2M
2023-12-28 45.83 46.06 45.83 46.00 0.1M
2023-12-27 46.00 46.14 45.89 45.99 0.2M
2023-12-26 45.77 46.11 45.65 46.00 0.1M
2023-12-22 45.64 45.90 45.54 45.63 0.2M
2023-12-21 45.56 45.66 45.21 45.61 0.1M
2023-12-20 45.76 46.06 45.15 45.15 0.2M
2023-12-19 45.57 45.90 45.51 45.83 0.2M
2023-12-18 45.57 45.59 45.34 45.40 0.1M
2023-12-15 45.81 45.87 45.28 45.35 0.2M
2023-12-14 45.41 46.05 45.41 45.86 0.5M
2023-12-13 43.71 44.85 43.55 44.85 0.3M
2023-12-12 43.79 43.84 43.60 43.66 0.1M
2023-12-11 43.61 43.90 43.61 43.85 0.1M
2023-12-08 43.43 43.83 43.43 43.64 0.2M
2023-12-07 43.24 43.46 43.14 43.42 0.1M
2023-12-06 43.39 43.79 43.13 43.16 0.3M
2023-12-05 43.60 43.60 43.17 43.21 0.2M
2023-12-04 43.33 43.78 43.30 43.75 0.2M
2023-12-01 42.45 43.50 42.41 43.46 0.2M
2023-11-30 42.29 42.57 42.18 42.52 0.1M
2023-11-29 42.23 42.49 42.14 42.20 0.1M
2023-11-28 42.04 42.16 41.85 41.90 0.2M
2023-11-27 41.93 42.11 41.76 42.05 0.1M
2023-11-24 41.98 42.15 41.86 42.10 0.0M
2023-11-22 41.94 42.12 41.78 42.04 0.1M
2023-11-21 41.84 41.94 41.73 41.76 0.2M
2023-11-20 41.98 42.11 41.67 42.01 0.2M
2023-11-17 41.77 41.99 41.75 41.95 0.2M
2023-11-16 41.85 42.03 41.42 41.53 0.2M
2023-11-15 41.76 42.30 41.75 41.92 0.2M
2023-11-14 41.06 41.91 41.06 41.78 0.2M
2023-11-13 40.24 40.41 40.11 40.25 0.1M
2023-11-10 40.19 40.42 39.98 40.39 0.3M
2023-11-09 40.53 40.54 40.00 40.03 0.1M
2023-11-08 40.58 40.67 40.28 40.35 0.2M
2023-11-07 40.64 40.72 40.47 40.58 0.2M
2023-11-06 41.28 41.28 40.73 40.83 0.2M
2023-11-03 41.11 41.50 41.09 41.27 0.2M
2023-11-02 39.98 40.55 39.98 40.55 0.2M
2023-11-01 39.32 39.61 39.12 39.59 0.2M
2023-10-31 39.09 39.40 39.05 39.34 0.2M
2023-10-30 39.01 39.26 38.72 39.02 0.2M
2023-10-27 39.34 39.34 38.62 38.70 0.2M
2023-10-26 38.98 39.50 38.98 39.22 0.2M
2023-10-25 39.15 39.28 38.87 38.94 0.3M
2023-10-24 39.39 39.61 39.22 39.40 0.2M
2023-10-23 39.34 39.64 39.14 39.16 0.1M
2023-10-20 40.00 40.10 39.52 39.52 0.2M
2023-10-19 40.48 40.77 39.95 40.00 0.1M
2023-10-18 41.06 41.06 40.57 40.60 0.1M
2023-10-17 40.80 41.65 40.80 41.36 0.2M
2023-10-16 40.59 41.05 40.59 40.93 0.2M
2023-10-13 40.68 40.74 40.24 40.32 0.1M
2023-10-12 41.15 41.15 40.26 40.49 0.1M
2023-10-11 40.99 41.24 40.82 41.12 0.1M
2023-10-10 40.72 41.19 40.72 40.92 0.2M
2023-10-09 40.12 40.75 40.10 40.63 0.2M
2023-10-06 39.79 40.51 39.61 40.23 0.2M
2023-10-05 39.86 40.06 39.74 39.97 0.2M
2023-10-04 39.79 39.98 39.42 39.93 0.2M
2023-10-03 40.05 40.17 39.54 39.73 0.2M
2023-10-02 40.88 40.88 40.13 40.26 0.2M
2023-09-29 41.34 41.41 40.86 40.96 0.1M
2023-09-28 40.73 41.22 40.73 41.09 0.2M
2023-09-27 40.77 40.89 40.44 40.69 0.3M
2023-09-26 40.91 41.09 40.51 40.51 0.3M
2023-09-25 40.79 41.19 40.76 41.15 0.1M
2023-09-22 41.25 41.40 41.02 41.02 0.1M
2023-09-21 41.60 41.60 41.15 41.15 0.1M
2023-09-20 42.12 42.35 41.76 41.78 0.1M
2023-09-19 42.13 42.29 41.87 41.98 0.1M
2023-09-18 42.19 42.24 42.00 42.08 0.1M
2023-09-15 42.31 42.41 42.09 42.18 0.2M
2023-09-14 42.28 42.50 42.25 42.46 0.2M
2023-09-13 42.27 42.27 41.73 41.88 0.1M
2023-09-12 42.03 42.36 42.03 42.15 0.3M
2023-09-11 42.33 42.45 42.02 42.07 0.1M
2023-09-08 42.03 42.21 41.88 42.11 0.1M
2023-09-07 42.07 42.13 41.82 41.95 0.1M
2023-09-06 42.40 42.58 42.06 42.19 0.1M
2023-09-05 43.09 43.09 42.41 42.43 0.1M
2023-09-01 43.12 43.35 43.12 43.20 0.1M
2023-08-31 43.02 43.12 42.87 42.89 0.1M
2023-08-30 42.83 43.04 42.72 42.93 0.2M
2023-08-29 42.33 42.79 42.21 42.76 0.2M
2023-08-28 42.16 42.55 42.16 42.35 0.1M
2023-08-25 42.02 42.20 41.66 42.01 0.1M
2023-08-24 42.10 42.58 41.96 41.96 0.2M
2023-08-23 41.93 42.25 41.83 42.20 0.1M
2023-08-22 42.22 42.35 41.87 41.88 0.1M
2023-08-21 42.36 42.40 41.93 42.17 0.1M
2023-08-18 41.96 42.37 41.87 42.32 0.1M
2023-08-17 42.61 42.72 42.14 42.18 0.1M
2023-08-16 42.68 42.92 42.42 42.42 0.1M
2023-08-15 43.06 43.06 42.67 42.67 0.1M
2023-08-14 43.40 43.40 43.12 43.36 0.1M
2023-08-11 43.41 43.70 43.41 43.54 0.1M
2023-08-10 43.86 44.11 43.42 43.53 0.1M
2023-08-09 43.84 43.99 43.64 43.72 0.1M
2023-08-08 43.60 43.84 43.29 43.78 0.2M
2023-08-07 43.84 44.12 43.82 44.06 0.1M
2023-08-04 43.76 44.19 43.64 43.69 0.1M
2023-08-03 43.61 43.88 43.39 43.71 0.1M
2023-08-02 43.76 43.87 43.56 43.76 0.1M
2023-08-01 44.00 44.16 43.82 44.06 0.1M
2023-07-31 44.13 44.29 44.04 44.22 0.1M
2023-07-28 44.03 44.16 43.80 44.02 0.1M
2023-07-27 44.30 44.32 43.57 43.63 0.1M
2023-07-26 43.76 44.16 43.76 44.05 0.1M
2023-07-25 43.68 43.99 43.66 43.75 0.2M
2023-07-24 43.67 43.93 43.59 43.78 0.1M
2023-07-21 43.95 43.95 43.60 43.65 0.1M
2023-07-20 43.81 43.96 43.50 43.75 0.1M
2023-07-19 43.58 43.81 43.53 43.81 0.2M
2023-07-18 43.03 43.60 43.03 43.47 0.1M
2023-07-17 42.72 43.12 42.63 43.00 0.1M
2023-07-14 43.31 43.31 42.65 42.83 0.1M
2023-07-13 43.15 43.34 43.02 43.30 0.2M
2023-07-12 43.18 43.31 43.00 43.05 0.1M
2023-07-11 42.28 42.74 42.26 42.73 0.3M
2023-07-10 41.84 42.30 41.78 42.15 0.1M
2023-07-07 41.57 42.23 41.57 41.90 0.1M
2023-07-06 41.57 41.61 41.16 41.57 0.3M
2023-07-05 42.07 42.18 41.80 41.91 0.2M
2023-07-03 42.05 42.38 42.00 42.26 0.1M
2023-06-30 42.15 42.20 41.89 42.05 0.1M
2023-06-29 41.43 41.89 41.35 41.87 0.2M
2023-06-28 41.42 41.42 41.10 41.35 0.3M
2023-06-27 40.93 41.52 40.80 41.47 0.2M
2023-06-26 40.47 41.04 40.47 40.84 0.2M
2023-06-23 40.63 40.88 40.46 40.51 0.2M
2023-06-22 41.31 41.31 40.84 41.00 0.1M
2023-06-21 41.26 41.54 41.08 41.36 0.3M
2023-06-20 41.70 41.70 41.30 41.43 0.3M
2023-06-16 42.06 42.10 41.71 41.84 0.1M
2023-06-15 41.41 41.98 41.41 41.97 0.1M
2023-06-14 41.88 42.08 41.31 41.47 0.2M
2023-06-13 41.49 41.92 41.36 41.78 0.2M
2023-06-12 41.24 41.46 41.05 41.30 0.1M
2023-06-09 41.47 41.49 41.15 41.24 0.1M
2023-06-08 41.66 41.67 41.22 41.50 0.1M
2023-06-07 41.09 41.77 40.94 41.71 0.1M
2023-06-06 40.12 40.95 39.99 40.90 0.2M
2023-06-05 40.54 40.61 40.02 40.15 0.2M
2023-06-02 39.63 40.60 39.63 40.57 0.2M
2023-06-01 39.00 39.32 38.73 39.23 0.1M
2023-05-31 39.27 39.28 38.70 38.91 0.2M
2023-05-30 39.71 39.75 39.31 39.51 0.2M
2023-05-26 39.35 39.61 39.22 39.58 0.1M
2023-05-25 39.33 39.40 38.92 39.25 0.3M
2023-05-24 39.68 39.69 39.31 39.39 0.2M
2023-05-23 40.15 40.44 39.93 39.96 0.2M
2023-05-22 40.07 40.31 39.77 40.19 0.1M
2023-05-19 40.48 40.48 39.84 39.97 0.2M
2023-05-18 39.92 40.34 39.74 40.29 0.1M
2023-05-17 39.48 40.03 39.38 39.96 0.2M
2023-05-16 39.73 39.73 39.22 39.23 0.1M
2023-05-15 39.72 40.00 39.58 39.86 0.2M
2023-05-12 39.66 39.75 39.29 39.55 0.1M
2023-05-11 39.55 39.63 39.32 39.47 0.2M
2023-05-10 40.22 40.23 39.43 39.81 0.2M
2023-05-09 39.78 39.97 39.63 39.79 0.2M
2023-05-08 40.28 40.37 39.87 39.95 0.1M
2023-05-05 39.76 40.18 39.76 40.11 0.2M
2023-05-04 39.66 39.66 38.94 39.19 0.2M
2023-05-03 40.15 40.62 39.90 39.92 0.2M
2023-05-02 40.80 40.80 39.66 40.09 0.2M
2023-05-01 40.94 41.27 40.86 40.93 0.1M
2023-04-28 40.46 41.05 40.46 41.00 0.2M
2023-04-27 39.96 40.55 39.85 40.55 0.1M
2023-04-26 40.05 40.26 39.71 39.80 0.5M
2023-04-25 40.59 40.66 40.16 40.18 0.2M
2023-04-24 40.85 41.08 40.75 40.93 0.1M
2023-04-21 41.10 41.10 40.68 40.92 0.2M
2023-04-20 41.03 41.20 40.94 41.07 0.1M
2023-04-19 40.91 41.32 40.90 41.25 0.1M
2023-04-18 41.26 41.27 40.92 41.11 0.2M
2023-04-17 40.85 41.18 40.74 41.18 0.1M
2023-04-14 41.14 41.30 40.59 40.82 0.1M
2023-04-13 40.92 41.15 40.60 41.07 0.1M
2023-04-12 41.35 41.36 40.73 40.82 0.3M
2023-04-11 40.82 41.20 40.74 41.03 0.1M
2023-04-10 40.09 40.69 40.09 40.64 0.2M
2023-04-06 40.24 40.38 40.13 40.25 0.2M
2023-04-05 40.13 40.36 40.01 40.24 0.2M
2023-04-04 41.17 41.17 40.09 40.37 0.2M
2023-04-03 41.16 41.29 40.79 40.99 0.2M
2023-03-31 40.59 41.02 40.59 40.98 0.2M
2023-03-30 40.69 40.73 40.26 40.34 0.1M
2023-03-29 40.23 40.33 40.03 40.28 0.3M
2023-03-28 39.58 39.99 39.58 39.82 0.1M
2023-03-27 39.77 39.88 39.42 39.70 0.3M
2023-03-24 38.71 39.48 38.51 39.48 0.2M
2023-03-23 39.58 39.91 38.75 39.05 0.2M
2023-03-22 40.43 40.48 39.35 39.35 0.1M
2023-03-21 40.49 40.61 40.28 40.48 0.2M
2023-03-20 39.37 40.09 39.37 39.78 0.2M
2023-03-17 39.72 39.72 38.94 39.07 0.1M
2023-03-16 39.08 40.21 38.92 40.04 0.2M
2023-03-15 39.21 39.57 38.90 39.46 0.2M
2023-03-14 40.57 40.82 39.78 40.18 0.1M
2023-03-13 39.62 40.20 39.16 39.56 0.3M
2023-03-10 41.50 41.58 40.27 40.59 0.2M
2023-03-09 42.81 42.91 41.71 41.72 0.2M
2023-03-08 42.84 43.04 42.60 42.81 0.2M
2023-03-07 43.37 43.45 42.70 42.78 0.2M
2023-03-06 43.77 43.89 43.28 43.36 0.1M
2023-03-03 43.48 43.85 43.24 43.80 0.1M
2023-03-02 42.94 43.37 42.76 43.31 0.1M
2023-03-01 42.98 43.25 42.92 43.16 0.1M
2023-02-28 43.33 43.52 43.08 43.08 0.1M
2023-02-27 43.58 43.85 43.15 43.29 0.2M
2023-02-24 42.97 43.37 42.81 43.31 0.1M
2023-02-23 43.47 43.69 42.99 43.42 0.1M
2023-02-22 43.34 43.60 43.16 43.31 0.1M
2023-02-21 43.92 43.96 43.17 43.25 0.1M
2023-02-17 44.18 44.41 43.93 44.32 0.1M
2023-02-16 44.26 44.78 44.15 44.35 0.3M
2023-02-15 44.26 44.77 44.17 44.77 0.2M
2023-02-14 44.47 44.87 44.20 44.56 0.1M
2023-02-13 44.24 44.70 44.05 44.70 0.1M
2023-02-10 43.85 44.26 43.81 44.19 0.2M
2023-02-09 44.77 44.81 43.86 43.93 0.1M
2023-02-08 44.83 44.89 44.43 44.48 0.2M
2023-02-07 44.58 45.14 44.33 45.06 0.2M
2023-02-06 44.85 44.90 44.44 44.66 0.1M
2023-02-03 45.04 45.37 44.97 45.09 0.3M
2023-02-02 45.06 45.60 44.97 45.40 0.3M
2023-02-01 44.22 45.14 44.07 44.87 0.2M
2023-01-31 43.62 44.47 43.58 44.46 0.2M
2023-01-30 43.57 43.98 43.46 43.46 0.2M
2023-01-27 43.69 44.05 43.66 43.86 0.2M
2023-01-26 43.62 43.84 43.39 43.84 0.1M
2023-01-25 43.00 43.45 42.84 43.45 0.2M
2023-01-24 43.21 43.43 43.00 43.27 0.2M
2023-01-23 42.96 43.53 42.87 43.38 0.2M
2023-01-20 42.30 42.87 42.07 42.84 0.3M
2023-01-19 42.26 42.33 41.92 42.14 0.3M
2023-01-18 43.29 43.44 42.52 42.53 0.2M
2023-01-17 43.32 43.46 43.12 43.19 0.2M
2023-01-13 42.93 43.39 42.83 43.30 0.1M
2023-01-12 43.14 43.39 42.83 43.26 0.2M
2023-01-11 42.61 42.94 42.57 42.91 0.2M
2023-01-10 42.10 42.39 41.83 42.37 0.1M
2023-01-09 42.33 42.58 42.10 42.11 0.2M
2023-01-06 41.50 42.21 41.48 42.12 0.2M
2023-01-05 41.29 41.29 40.95 41.14 0.4M
2023-01-04 41.15 41.72 41.15 41.53 0.2M
2023-01-03 41.34 41.54 40.62 40.89 0.3M