WisdomTree U.S. SmallCap Dividend Fund (DES)

DES
🏛️ アメリカ →
33.84
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 32.55 32.58 32.17 32.17 0.1M
2023-12-28 32.64 32.76 32.49 32.58 0.1M
2023-12-27 32.74 32.90 32.62 32.72 0.1M
2023-12-26 32.44 32.82 32.35 32.70 0.1M
2023-12-22 32.34 32.56 32.24 32.34 0.3M
2023-12-21 32.18 32.32 31.97 32.32 0.1M
2023-12-20 32.24 32.73 31.87 31.91 0.2M
2023-12-19 31.92 32.38 31.92 32.31 0.1M
2023-12-18 31.91 32.00 31.72 31.79 0.1M
2023-12-15 32.18 32.19 31.65 31.78 0.2M
2023-12-14 31.83 32.31 31.83 32.11 0.4M
2023-12-13 30.32 31.34 30.12 31.33 0.1M
2023-12-12 30.42 30.43 30.23 30.29 0.1M
2023-12-11 30.36 30.51 30.30 30.45 0.1M
2023-12-08 30.26 30.52 30.17 30.36 0.1M
2023-12-07 29.97 30.25 29.85 30.23 0.1M
2023-12-06 30.13 30.54 29.89 29.91 0.1M
2023-12-05 30.21 30.22 29.95 29.96 0.2M
2023-12-04 29.83 30.34 29.83 30.33 0.2M
2023-12-01 29.06 30.02 28.97 29.97 0.2M
2023-11-30 29.14 29.26 28.92 29.08 0.2M
2023-11-29 29.05 29.37 28.99 29.00 0.1M
2023-11-28 29.02 29.09 28.86 28.92 0.2M
2023-11-27 29.01 29.10 28.88 29.06 0.2M
2023-11-24 28.99 29.20 28.99 29.15 0.1M
2023-11-22 29.08 29.22 28.95 29.03 0.1M
2023-11-21 29.07 29.13 28.91 28.91 0.2M
2023-11-20 29.24 29.24 29.03 29.19 0.2M
2023-11-17 29.08 29.26 29.07 29.17 0.1M
2023-11-16 29.23 29.24 28.77 28.90 0.3M
2023-11-15 29.19 29.59 29.19 29.29 0.1M
2023-11-14 28.49 29.25 28.49 29.25 0.2M
2023-11-13 27.70 27.89 27.61 27.78 0.2M
2023-11-10 27.66 27.89 27.48 27.79 0.1M
2023-11-09 27.97 27.97 27.49 27.55 0.2M
2023-11-08 28.01 28.08 27.69 27.81 0.1M
2023-11-07 28.21 28.21 27.94 28.02 0.2M
2023-11-06 28.55 28.55 28.21 28.31 0.2M
2023-11-03 28.26 28.68 28.26 28.50 0.1M
2023-11-02 27.32 27.87 27.32 27.87 0.2M
2023-11-01 26.86 27.13 26.72 27.08 0.2M
2023-10-31 26.77 26.94 26.67 26.89 0.1M
2023-10-30 26.71 26.90 26.55 26.78 0.1M
2023-10-27 26.81 26.84 26.41 26.55 0.1M
2023-10-26 26.66 27.00 26.65 26.80 0.2M
2023-10-25 26.71 26.77 26.50 26.59 0.2M
2023-10-24 27.01 27.05 26.72 26.86 0.1M
2023-10-23 26.92 27.14 26.77 26.78 0.2M
2023-10-20 27.37 27.41 26.99 27.02 0.1M
2023-10-19 27.68 27.84 27.30 27.35 0.1M
2023-10-18 28.11 28.15 27.69 27.70 0.1M
2023-10-17 27.74 28.48 27.74 28.26 0.2M
2023-10-16 27.65 28.00 27.65 27.88 0.1M
2023-10-13 27.84 27.84 27.38 27.46 0.2M
2023-10-12 28.19 28.19 27.52 27.68 0.1M
2023-10-11 28.14 28.33 28.00 28.18 0.1M
2023-10-10 27.99 28.29 27.99 28.09 0.1M
2023-10-09 27.50 28.00 27.47 27.86 0.1M
2023-10-06 27.38 27.81 27.15 27.61 0.2M
2023-10-05 27.41 27.54 27.29 27.48 0.2M
2023-10-04 27.36 27.46 27.11 27.42 0.1M
2023-10-03 27.63 27.71 27.32 27.42 0.1M
2023-10-02 28.08 28.11 27.67 27.78 0.1M
2023-09-29 28.43 28.54 28.13 28.20 0.2M
2023-09-28 28.08 28.44 28.08 28.32 0.2M
2023-09-27 28.00 28.21 27.88 28.08 0.2M
2023-09-26 28.04 28.20 27.77 27.79 0.1M
2023-09-25 27.92 28.26 27.85 28.23 0.1M
2023-09-22 28.35 28.46 28.14 28.14 0.1M
2023-09-21 28.44 28.49 28.30 28.31 0.1M
2023-09-20 28.87 29.08 28.62 28.62 0.1M
2023-09-19 28.78 28.98 28.67 28.76 0.1M
2023-09-18 28.95 28.95 28.76 28.80 0.1M
2023-09-15 29.03 29.12 28.79 28.90 0.1M
2023-09-14 28.81 29.15 28.81 29.11 0.1M
2023-09-13 28.82 28.83 28.51 28.61 0.1M
2023-09-12 28.76 28.90 28.69 28.79 0.5M
2023-09-11 28.94 29.00 28.72 28.74 0.1M
2023-09-08 28.82 28.88 28.65 28.82 0.1M
2023-09-07 28.89 28.98 28.72 28.79 0.1M
2023-09-06 29.17 29.34 28.87 29.02 0.1M
2023-09-05 29.77 29.81 29.15 29.15 0.1M
2023-09-01 29.76 30.02 29.76 29.92 0.1M
2023-08-31 29.66 29.80 29.56 29.58 0.1M
2023-08-30 29.57 29.73 29.47 29.66 0.1M
2023-08-29 29.25 29.60 29.13 29.59 0.1M
2023-08-28 29.05 29.40 29.05 29.23 0.1M
2023-08-25 29.07 29.18 28.70 28.95 0.1M
2023-08-24 29.11 29.38 28.98 28.99 0.1M
2023-08-23 28.98 29.18 28.89 29.16 0.2M
2023-08-22 29.17 29.26 28.86 28.91 0.1M
2023-08-21 29.32 29.37 29.00 29.12 0.1M
2023-08-18 29.01 29.36 29.00 29.28 0.1M
2023-08-17 29.39 29.58 29.17 29.17 0.1M
2023-08-16 29.52 29.80 29.32 29.32 0.1M
2023-08-15 29.82 29.82 29.58 29.62 0.1M
2023-08-14 30.01 30.08 29.79 30.03 0.1M
2023-08-11 30.04 30.21 30.04 30.12 0.1M
2023-08-10 30.36 30.55 30.00 30.08 0.1M
2023-08-09 30.32 30.39 30.10 30.23 0.1M
2023-08-08 30.22 30.38 29.89 30.37 0.2M
2023-08-07 30.40 30.57 30.32 30.55 0.1M
2023-08-04 30.34 30.60 30.20 30.32 0.1M
2023-08-03 30.23 30.42 30.06 30.32 0.1M
2023-08-02 30.25 30.41 30.16 30.33 0.1M
2023-08-01 30.52 30.59 30.24 30.52 0.1M
2023-07-31 30.53 30.68 30.47 30.65 0.3M
2023-07-28 30.49 30.61 30.32 30.44 0.1M
2023-07-27 30.67 30.67 30.14 30.22 0.1M
2023-07-26 30.22 30.59 30.22 30.56 0.1M
2023-07-25 30.16 30.43 30.15 30.21 0.1M
2023-07-24 29.95 30.33 29.95 30.29 0.1M
2023-07-21 30.33 30.33 29.94 29.94 0.1M
2023-07-20 30.21 30.21 29.91 30.15 0.1M
2023-07-19 30.00 30.24 29.97 30.19 0.2M
2023-07-18 29.53 29.99 29.53 29.98 0.2M
2023-07-17 29.21 29.61 29.19 29.49 0.1M
2023-07-14 29.57 29.58 29.08 29.28 0.2M
2023-07-13 29.49 29.62 29.37 29.61 0.2M
2023-07-12 29.56 29.60 29.35 29.39 0.2M
2023-07-11 28.87 29.17 28.83 29.11 0.1M
2023-07-10 28.48 28.95 28.48 28.79 0.1M
2023-07-07 28.23 28.77 28.22 28.53 0.1M
2023-07-06 28.34 28.34 27.90 28.25 0.1M
2023-07-05 28.88 28.88 28.59 28.64 0.1M
2023-07-03 28.75 29.07 28.75 29.02 0.1M
2023-06-30 29.04 29.04 28.75 28.79 0.1M
2023-06-29 28.47 28.86 28.44 28.86 0.2M
2023-06-28 28.35 28.38 28.02 28.38 0.1M
2023-06-27 28.05 28.48 27.90 28.39 0.1M
2023-06-26 27.77 28.15 27.77 27.98 0.1M
2023-06-23 27.96 28.20 27.73 27.78 0.1M
2023-06-22 28.55 28.55 28.18 28.27 0.1M
2023-06-21 28.54 28.79 28.40 28.63 0.2M
2023-06-20 28.80 28.80 28.55 28.66 0.1M
2023-06-16 29.08 29.11 28.67 28.88 0.1M
2023-06-15 28.64 29.04 28.64 29.00 0.2M
2023-06-14 29.11 29.25 28.60 28.78 0.3M
2023-06-13 28.90 29.27 28.81 29.05 0.3M
2023-06-12 28.80 29.00 28.63 28.81 0.1M
2023-06-09 28.96 28.99 28.67 28.76 0.1M
2023-06-08 29.13 29.13 28.72 29.02 0.1M
2023-06-07 28.50 29.22 28.50 29.16 0.2M
2023-06-06 27.44 28.40 27.44 28.36 0.3M
2023-06-05 27.90 27.90 27.33 27.49 0.2M
2023-06-02 27.13 28.03 27.13 27.98 0.1M
2023-06-01 26.69 26.94 26.46 26.80 0.2M
2023-05-31 26.82 26.90 26.41 26.60 0.1M
2023-05-30 27.18 27.20 26.83 26.96 0.2M
2023-05-26 26.91 27.13 26.84 27.12 0.1M
2023-05-25 27.00 27.08 26.66 26.87 0.1M
2023-05-24 27.39 27.46 27.03 27.09 0.2M
2023-05-23 27.53 27.96 27.45 27.58 0.1M
2023-05-22 27.41 27.66 27.22 27.51 0.2M
2023-05-19 27.72 27.74 27.19 27.31 0.1M
2023-05-18 27.27 27.62 27.11 27.55 0.1M
2023-05-17 26.90 27.42 26.78 27.38 0.2M
2023-05-16 26.94 26.94 26.65 26.65 0.2M
2023-05-15 26.89 27.18 26.81 27.08 0.2M
2023-05-12 26.93 26.99 26.62 26.81 0.1M
2023-05-11 26.84 26.91 26.64 26.82 0.2M
2023-05-10 27.31 27.36 26.74 27.01 0.2M
2023-05-09 27.04 27.16 26.84 26.99 0.2M
2023-05-08 27.52 27.52 27.09 27.19 0.1M
2023-05-05 27.11 27.40 27.09 27.34 0.2M
2023-05-04 26.91 27.03 26.44 26.66 0.2M
2023-05-03 27.33 27.63 27.05 27.11 0.2M
2023-05-02 27.71 27.71 26.86 27.21 0.2M
2023-05-01 27.81 28.13 27.70 27.76 0.2M
2023-04-28 27.62 27.96 27.62 27.84 0.6M
2023-04-27 27.24 27.65 27.18 27.63 0.1M
2023-04-26 27.39 27.55 27.08 27.14 0.3M
2023-04-25 27.88 27.97 27.45 27.47 0.3M
2023-04-24 28.14 28.32 28.01 28.13 0.1M
2023-04-21 28.29 28.30 27.97 28.19 0.7M
2023-04-20 28.26 28.42 28.13 28.24 0.1M
2023-04-19 28.24 28.50 28.10 28.43 0.1M
2023-04-18 28.54 28.57 28.14 28.28 0.1M
2023-04-17 28.30 28.50 28.19 28.47 0.2M
2023-04-14 28.60 28.70 28.07 28.28 0.1M
2023-04-13 28.40 28.55 28.24 28.43 0.1M
2023-04-12 28.74 28.74 28.24 28.30 0.1M
2023-04-11 28.30 28.64 28.30 28.51 0.1M
2023-04-10 27.82 28.25 27.82 28.19 0.1M
2023-04-06 27.97 27.98 27.75 27.90 0.1M
2023-04-05 27.95 28.06 27.73 27.86 0.1M
2023-04-04 28.62 28.62 27.87 28.04 0.2M
2023-04-03 28.64 28.78 28.32 28.56 0.2M
2023-03-31 28.30 28.56 28.23 28.56 0.2M
2023-03-30 28.34 28.44 27.93 28.08 0.2M
2023-03-29 28.21 28.21 27.91 28.16 0.1M
2023-03-28 27.76 28.01 27.73 27.88 0.1M
2023-03-27 27.90 28.00 27.68 27.89 0.1M
2023-03-24 27.12 27.73 26.94 27.71 0.1M
2023-03-23 27.85 28.03 27.20 27.30 0.1M
2023-03-22 28.36 28.49 27.61 27.61 0.1M
2023-03-21 28.42 28.63 28.24 28.40 0.2M
2023-03-20 27.84 28.27 27.83 27.88 0.1M
2023-03-17 28.09 28.10 27.48 27.53 0.1M
2023-03-16 27.69 28.61 27.45 28.44 0.3M
2023-03-15 27.77 28.05 27.55 28.00 0.2M
2023-03-14 28.95 29.02 28.18 28.44 0.1M
2023-03-13 28.14 28.62 27.84 28.04 0.2M
2023-03-10 29.49 29.49 28.56 28.85 0.2M
2023-03-09 30.36 30.42 29.58 29.60 0.1M
2023-03-08 30.38 30.54 30.13 30.36 0.1M
2023-03-07 30.70 30.72 30.23 30.34 0.1M
2023-03-06 31.29 31.30 30.54 30.70 0.1M
2023-03-03 31.08 31.30 30.83 31.26 0.1M
2023-03-02 30.67 30.94 30.59 30.91 0.2M
2023-03-01 30.76 31.04 30.60 30.86 0.1M
2023-02-28 30.82 31.05 30.71 30.77 0.1M
2023-02-27 30.94 31.15 30.68 30.74 0.1M
2023-02-24 30.55 30.76 30.40 30.73 0.1M
2023-02-23 30.94 31.10 30.58 30.92 0.2M
2023-02-22 30.81 31.02 30.65 30.76 0.2M
2023-02-21 31.24 31.33 30.68 30.71 0.1M
2023-02-17 31.43 31.63 31.28 31.57 0.1M
2023-02-16 31.20 31.73 31.12 31.38 0.2M
2023-02-15 31.12 31.57 31.00 31.57 0.2M
2023-02-14 31.26 31.48 30.96 31.23 0.1M
2023-02-13 31.01 31.41 30.91 31.41 0.2M
2023-02-10 30.78 31.05 30.77 30.99 0.2M
2023-02-09 31.54 31.63 30.81 30.86 0.1M
2023-02-08 31.67 31.68 31.21 31.30 0.1M
2023-02-07 31.53 31.90 31.30 31.79 0.1M
2023-02-06 31.97 31.99 31.48 31.63 0.2M
2023-02-03 31.95 32.31 31.95 32.13 0.2M
2023-02-02 31.80 32.28 31.68 32.10 0.2M
2023-02-01 31.10 31.84 30.99 31.60 0.1M
2023-01-31 30.53 31.21 30.53 31.21 0.2M
2023-01-30 30.44 30.71 30.36 30.42 0.2M
2023-01-27 30.45 30.72 30.38 30.64 0.1M
2023-01-26 30.56 30.59 30.17 30.51 0.1M
2023-01-25 30.09 30.42 29.92 30.42 0.3M
2023-01-24 30.40 30.40 30.10 30.30 0.1M
2023-01-23 30.20 30.52 30.08 30.40 0.2M
2023-01-20 29.83 30.12 29.58 30.09 0.1M
2023-01-19 29.71 29.81 29.46 29.70 0.2M
2023-01-18 30.48 30.59 29.86 29.96 0.2M
2023-01-17 30.41 30.50 30.28 30.38 0.2M
2023-01-13 30.09 30.47 30.06 30.42 0.1M
2023-01-12 30.13 30.35 29.94 30.29 0.1M
2023-01-11 29.75 29.97 29.73 29.97 0.1M
2023-01-10 29.28 29.62 29.17 29.60 0.1M
2023-01-09 29.47 29.60 29.23 29.30 0.2M
2023-01-06 28.90 29.38 28.82 29.35 0.2M
2023-01-05 28.67 28.72 28.40 28.58 0.2M
2023-01-04 28.67 29.03 28.67 28.82 0.4M
2023-01-03 28.63 28.85 28.24 28.49 0.2M