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
2024-12-31 34.36 34.53 34.19 34.35 0.1M
2024-12-30 34.22 34.36 33.82 34.17 0.1M
2024-12-27 34.48 34.71 34.08 34.35 0.1M
2024-12-26 34.35 34.76 34.24 34.72 0.1M
2024-12-24 34.33 34.56 34.11 34.56 0.1M
2024-12-23 34.32 34.32 34.05 34.27 0.1M
2024-12-20 34.02 34.79 33.88 34.43 0.3M
2024-12-19 34.66 34.88 34.17 34.17 0.1M
2024-12-18 35.97 36.00 34.23 34.39 0.1M
2024-12-17 36.13 36.28 35.72 35.80 0.2M
2024-12-16 36.35 36.42 36.11 36.18 0.1M
2024-12-13 36.45 36.45 36.04 36.22 0.1M
2024-12-12 36.68 36.70 36.39 36.39 0.1M
2024-12-11 36.84 36.97 36.64 36.71 0.1M
2024-12-10 36.51 36.81 36.24 36.53 0.1M
2024-12-09 36.88 36.99 36.50 36.54 0.1M
2024-12-06 37.03 37.03 36.51 36.58 0.1M
2024-12-05 37.14 37.14 36.77 36.79 0.1M
2024-12-04 37.05 37.21 36.76 37.08 0.1M
2024-12-03 37.31 37.40 36.93 37.03 0.1M
2024-12-02 37.31 37.50 36.95 37.36 0.2M
2024-11-29 37.53 37.64 37.23 37.29 0.1M
2024-11-27 37.55 38.02 37.25 37.27 0.3M
2024-11-26 37.56 37.56 37.16 37.27 0.2M
2024-11-25 37.48 38.10 37.48 37.69 0.3M
2024-11-22 36.77 37.29 36.77 37.26 0.1M
2024-11-21 36.18 36.76 36.15 36.62 0.1M
2024-11-20 36.00 36.06 35.73 36.02 0.1M
2024-11-19 35.74 36.07 35.69 36.07 0.1M
2024-11-18 36.02 36.28 36.00 36.02 0.1M
2024-11-15 36.20 36.35 35.81 35.97 0.1M
2024-11-14 36.51 36.62 36.00 36.18 0.1M
2024-11-13 36.87 37.01 36.15 36.42 0.1M
2024-11-12 37.07 37.26 36.68 36.70 0.1M
2024-11-11 37.01 37.37 36.96 37.17 0.1M
2024-11-08 36.52 36.70 36.29 36.63 0.1M
2024-11-07 36.91 36.92 36.29 36.44 0.2M
2024-11-06 36.10 37.03 36.10 36.92 0.2M
2024-11-05 33.87 34.61 33.74 34.61 0.1M
2024-11-04 33.84 34.10 33.66 33.86 0.1M
2024-11-01 34.14 34.20 33.76 33.76 0.1M
2024-10-31 34.33 34.46 33.87 33.89 0.1M
2024-10-30 34.27 34.82 34.25 34.39 0.1M
2024-10-29 34.28 34.34 34.11 34.32 0.1M
2024-10-28 34.10 34.54 34.10 34.48 0.1M
2024-10-25 34.54 34.54 33.97 33.97 0.1M
2024-10-24 34.32 34.32 34.08 34.31 0.1M
2024-10-23 34.25 34.40 33.99 34.21 0.1M
2024-10-22 34.41 34.45 34.25 34.40 0.1M
2024-10-21 35.16 35.20 34.44 34.51 0.4M
2024-10-18 35.38 35.50 35.12 35.16 0.1M
2024-10-17 35.29 35.34 35.05 35.34 0.1M
2024-10-16 34.98 35.37 34.95 35.25 0.1M
2024-10-15 34.49 35.13 34.39 34.70 0.1M
2024-10-14 34.34 34.70 34.23 34.56 0.1M
2024-10-11 33.72 34.43 33.72 34.41 0.1M
2024-10-10 33.70 33.74 33.48 33.70 0.1M
2024-10-09 33.75 34.10 33.61 33.89 0.1M
2024-10-08 33.85 33.90 33.65 33.74 0.1M
2024-10-07 34.06 34.06 33.70 33.88 0.1M
2024-10-04 34.11 34.21 33.94 34.13 0.1M
2024-10-03 33.67 33.85 33.55 33.71 0.1M
2024-10-02 33.99 34.20 33.81 33.88 0.1M
2024-10-01 34.38 34.38 33.81 34.01 0.1M
2024-09-30 34.12 34.49 34.07 34.49 0.1M
2024-09-27 34.38 34.56 34.18 34.28 0.1M
2024-09-26 34.16 34.28 34.02 34.06 0.1M
2024-09-25 34.32 34.38 33.92 33.98 0.1M
2024-09-24 34.56 34.59 34.39 34.44 0.1M
2024-09-23 34.53 34.63 34.29 34.45 0.1M
2024-09-20 34.70 34.70 34.39 34.42 0.1M
2024-09-19 35.00 35.00 34.51 34.80 0.1M
2024-09-18 34.27 35.03 34.07 34.29 0.2M
2024-09-17 34.11 34.56 34.09 34.18 0.1M
2024-09-16 33.85 33.92 33.66 33.89 0.1M
2024-09-13 33.25 33.71 33.25 33.71 0.1M
2024-09-12 32.71 33.02 32.51 32.88 0.4M
2024-09-11 32.58 32.60 31.93 32.57 0.1M
2024-09-10 32.73 32.77 32.35 32.65 0.1M
2024-09-09 32.85 32.92 32.66 32.68 0.4M
2024-09-06 33.34 33.42 32.71 32.78 0.1M
2024-09-05 33.65 33.66 33.20 33.27 0.1M
2024-09-04 33.55 33.82 33.39 33.44 0.1M
2024-09-03 33.99 34.17 33.40 33.67 0.1M
2024-08-30 34.27 34.32 33.92 34.30 0.1M
2024-08-29 34.23 34.36 33.83 34.14 0.1M
2024-08-28 33.94 34.20 33.80 34.04 0.1M
2024-08-27 34.06 34.15 33.88 34.07 0.1M
2024-08-26 34.52 34.63 34.31 34.32 0.1M
2024-08-23 33.43 34.47 33.32 34.26 0.1M
2024-08-22 33.38 33.44 33.14 33.17 0.1M
2024-08-21 33.23 33.35 32.99 33.33 0.1M
2024-08-20 33.45 33.45 32.98 33.07 0.1M
2024-08-19 33.19 33.45 33.19 33.39 0.1M
2024-08-16 32.98 33.36 32.98 33.16 0.1M
2024-08-15 32.93 33.25 32.85 33.01 0.1M
2024-08-14 32.54 32.57 32.22 32.32 0.1M
2024-08-13 32.24 32.50 32.00 32.44 0.1M
2024-08-12 32.45 32.45 31.89 32.00 0.1M
2024-08-09 32.42 32.42 32.11 32.33 0.1M
2024-08-08 32.24 32.41 32.02 32.34 0.1M
2024-08-07 32.54 32.55 31.79 31.82 0.3M
2024-08-06 31.95 32.45 31.69 32.10 0.1M
2024-08-05 31.47 32.13 31.06 31.79 0.2M
2024-08-02 32.95 33.21 32.64 32.89 0.1M
2024-08-01 34.89 35.05 33.71 33.89 0.1M
2024-07-31 34.99 35.53 34.67 34.92 0.2M
2024-07-30 34.57 34.88 34.51 34.81 0.1M
2024-07-29 34.87 34.93 34.37 34.48 0.1M
2024-07-26 34.62 34.85 34.39 34.83 0.1M
2024-07-25 33.88 34.74 33.88 34.37 0.3M
2024-07-24 34.16 34.49 33.74 33.74 0.1M
2024-07-23 33.88 34.50 33.85 34.28 0.1M
2024-07-22 33.68 34.10 33.29 34.07 0.1M
2024-07-19 33.70 33.94 33.51 33.57 0.6M
2024-07-18 33.99 34.59 33.68 33.78 0.4M
2024-07-17 33.81 34.55 33.81 34.21 0.2M
2024-07-16 33.22 34.09 33.08 34.06 0.2M
2024-07-15 32.61 33.19 32.59 32.96 0.1M
2024-07-12 32.44 32.60 32.27 32.39 0.1M
2024-07-11 31.50 32.18 31.48 32.06 0.1M
2024-07-10 30.67 31.00 30.67 30.94 0.1M
2024-07-09 30.64 30.80 30.54 30.61 0.1M
2024-07-08 30.86 30.99 30.73 30.77 0.1M
2024-07-05 30.89 30.95 30.62 30.65 0.1M
2024-07-03 31.03 31.21 30.97 31.01 0.1M
2024-07-02 30.85 31.06 30.85 31.00 0.3M
2024-07-01 31.23 31.29 30.79 30.89 0.1M
2024-06-28 30.99 31.22 30.96 31.15 0.2M
2024-06-27 30.74 30.82 30.61 30.82 0.2M
2024-06-26 30.51 30.68 30.47 30.65 0.1M
2024-06-25 30.97 30.97 30.60 30.69 0.1M
2024-06-24 30.84 31.24 30.84 31.05 0.3M
2024-06-21 30.81 30.81 30.68 30.71 0.1M
2024-06-20 30.77 30.97 30.75 30.83 0.1M
2024-06-18 30.72 30.95 30.72 30.80 0.1M
2024-06-17 30.42 30.78 30.31 30.78 0.1M
2024-06-14 30.73 30.73 30.00 30.48 0.1M
2024-06-13 31.18 31.18 30.76 30.91 0.1M
2024-06-12 31.41 31.75 31.15 31.19 0.1M
2024-06-11 30.75 30.85 30.53 30.75 0.1M
2024-06-10 30.75 30.96 30.67 30.90 0.1M
2024-06-07 30.99 31.16 30.93 30.99 0.1M
2024-06-06 31.24 31.39 31.14 31.23 0.1M
2024-06-05 31.37 31.40 31.16 31.36 0.2M
2024-06-04 31.49 31.49 31.23 31.23 0.1M
2024-06-03 32.09 32.09 31.57 31.71 0.1M
2024-05-31 31.63 31.91 31.47 31.91 0.1M
2024-05-30 31.28 31.49 31.21 31.45 0.1M
2024-05-29 31.22 31.24 31.08 31.08 0.1M
2024-05-28 31.71 31.85 31.48 31.55 0.1M
2024-05-24 31.61 31.70 31.54 31.70 0.1M
2024-05-23 32.08 32.08 31.44 31.52 0.1M
2024-05-22 32.29 32.34 31.95 32.04 0.1M
2024-05-21 32.32 32.43 32.30 32.38 0.1M
2024-05-20 32.50 32.65 32.38 32.41 0.1M
2024-05-17 32.46 32.56 32.42 32.50 0.1M
2024-05-16 32.47 32.52 32.40 32.46 0.1M
2024-05-15 32.73 32.73 32.44 32.53 0.1M
2024-05-14 32.40 32.58 32.30 32.40 0.1M
2024-05-13 32.32 32.43 32.13 32.13 0.1M
2024-05-10 32.29 32.29 31.98 32.09 0.1M
2024-05-09 31.85 32.23 31.85 32.21 0.3M
2024-05-08 31.61 31.88 31.59 31.84 0.2M
2024-05-07 31.90 32.06 31.80 31.81 0.1M
2024-05-06 31.77 31.89 31.77 31.82 0.1M
2024-05-03 31.78 31.85 31.44 31.54 0.1M
2024-05-02 31.20 31.39 31.02 31.38 0.1M
2024-05-01 30.77 31.35 30.74 30.89 0.2M
2024-04-30 31.13 31.13 30.79 30.81 0.2M
2024-04-29 31.41 31.53 31.31 31.39 0.1M
2024-04-26 31.21 31.41 31.19 31.25 0.2M
2024-04-25 31.19 31.24 30.96 31.22 0.1M
2024-04-24 31.39 31.55 31.24 31.53 0.2M
2024-04-23 31.18 31.72 31.13 31.61 0.1M
2024-04-22 31.06 31.37 30.92 31.24 0.2M
2024-04-19 30.39 31.00 30.39 30.97 0.1M
2024-04-18 30.51 30.75 30.37 30.54 0.1M
2024-04-17 30.70 30.81 30.34 30.34 0.1M
2024-04-16 30.53 30.63 30.27 30.51 0.1M
2024-04-15 31.11 31.19 30.56 30.73 0.1M
2024-04-12 31.21 31.33 30.83 30.92 0.1M
2024-04-11 31.33 31.40 31.08 31.30 0.1M
2024-04-10 31.53 31.58 31.03 31.19 0.1M
2024-04-09 32.21 32.31 32.01 32.22 0.1M
2024-04-08 32.02 32.19 31.93 32.09 0.1M
2024-04-05 31.69 31.95 31.65 31.82 0.1M
2024-04-04 32.20 32.29 31.68 31.77 0.3M
2024-04-03 31.73 32.01 31.73 31.92 0.1M
2024-04-02 32.02 32.05 31.70 31.85 0.1M
2024-04-01 32.74 32.74 32.27 32.32 0.1M
2024-03-28 32.50 32.79 32.50 32.68 0.1M
2024-03-27 31.93 32.45 31.89 32.44 0.2M
2024-03-26 31.98 31.98 31.68 31.68 0.1M
2024-03-25 31.76 32.01 31.76 31.76 0.1M
2024-03-22 32.21 32.27 31.68 31.68 0.1M
2024-03-21 31.95 32.29 31.95 32.19 0.1M
2024-03-20 31.16 31.98 31.13 31.85 0.2M
2024-03-19 30.95 31.37 30.95 31.30 0.1M
2024-03-18 31.30 31.30 31.04 31.07 0.1M
2024-03-15 30.98 31.32 30.98 31.23 0.1M
2024-03-14 31.48 31.50 30.85 31.04 0.2M
2024-03-13 31.50 31.75 31.44 31.54 0.1M
2024-03-12 31.66 31.66 31.32 31.49 0.2M
2024-03-11 31.57 31.75 31.44 31.60 0.1M
2024-03-08 31.76 32.00 31.56 31.63 0.2M
2024-03-07 31.56 31.77 31.50 31.54 0.2M
2024-03-06 31.56 31.56 31.26 31.37 0.2M
2024-03-05 31.23 31.66 31.17 31.43 0.4M
2024-03-04 31.48 31.65 31.33 31.36 0.2M
2024-03-01 31.35 31.46 31.08 31.38 0.3M
2024-02-29 31.40 31.64 31.23 31.34 0.1M
2024-02-28 31.13 31.24 30.99 31.03 0.1M
2024-02-27 31.25 31.32 31.10 31.22 0.2M
2024-02-26 31.14 31.29 30.94 31.05 0.1M
2024-02-23 31.18 31.36 30.99 31.21 0.2M
2024-02-22 31.31 31.31 31.01 31.21 0.1M
2024-02-21 31.13 31.31 31.05 31.27 0.1M
2024-02-20 31.22 31.42 31.03 31.25 0.1M
2024-02-16 31.41 31.75 31.33 31.45 0.2M
2024-02-15 31.02 31.77 31.02 31.76 0.1M
2024-02-14 30.74 30.89 30.40 30.79 0.2M
2024-02-13 30.79 30.79 30.13 30.34 0.1M
2024-02-12 31.06 31.70 31.06 31.57 0.4M
2024-02-09 30.85 31.04 30.55 31.04 0.2M
2024-02-08 30.43 30.80 30.33 30.80 0.2M
2024-02-07 30.56 30.56 30.25 30.39 0.1M
2024-02-06 30.35 30.64 30.25 30.51 0.1M
2024-02-05 30.55 30.55 30.16 30.32 0.1M
2024-02-02 30.76 31.02 30.58 30.84 0.2M
2024-02-01 31.07 31.19 30.49 31.14 0.2M
2024-01-31 31.67 31.78 30.86 30.86 0.2M
2024-01-30 31.75 31.78 31.56 31.74 0.2M
2024-01-29 31.55 31.81 31.40 31.79 0.2M
2024-01-26 31.54 31.73 31.40 31.50 0.2M
2024-01-25 31.45 31.57 31.13 31.42 0.1M
2024-01-24 31.57 31.66 31.04 31.08 0.1M
2024-01-23 31.60 31.64 31.18 31.24 0.2M
2024-01-22 30.93 31.41 30.91 31.41 0.2M
2024-01-19 30.59 30.76 30.24 30.75 0.2M
2024-01-18 30.42 30.43 30.09 30.42 0.2M
2024-01-17 30.15 30.46 30.01 30.25 0.2M
2024-01-16 30.81 30.83 30.48 30.55 0.2M
2024-01-12 31.38 31.48 30.91 31.04 0.1M
2024-01-11 31.16 31.18 30.77 31.04 0.2M
2024-01-10 31.17 31.33 31.05 31.31 0.1M
2024-01-09 31.30 31.37 31.11 31.23 0.2M
2024-01-08 31.30 31.62 31.19 31.61 0.4M
2024-01-05 31.17 31.62 31.16 31.31 0.1M
2024-01-04 31.43 31.58 31.30 31.34 0.1M
2024-01-03 31.99 31.99 31.37 31.44 0.2M
2024-01-02 31.98 32.50 31.98 32.23 0.4M