WisdomTree Dynamic International Equity ETF (DDWM)

DDWM
🏛️ アメリカ →
41.62
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
2025-09-26 41.46 41.63 41.46 41.62 0.1M
2025-09-25 41.27 41.31 41.15 41.27 0.1M
2025-09-24 41.58 41.70 41.55 41.62 0.1M
2025-09-23 41.79 41.90 41.67 41.67 0.1M
2025-09-22 41.67 41.81 41.60 41.76 0.5M
2025-09-19 41.69 41.80 41.65 41.75 0.0M
2025-09-18 41.64 41.82 41.63 41.74 0.2M
2025-09-17 41.76 41.87 41.58 41.73 0.0M
2025-09-16 41.92 41.92 41.73 41.81 0.1M
2025-09-15 41.91 42.10 41.91 42.00 0.0M
2025-09-12 41.81 41.92 41.77 41.80 0.0M
2025-09-11 41.80 42.11 41.59 42.02 0.1M
2025-09-10 41.64 41.71 41.60 41.60 0.0M
2025-09-09 41.49 41.82 41.49 41.63 0.0M
2025-09-08 41.63 41.71 41.51 41.70 0.0M
2025-09-05 41.62 41.62 41.28 41.39 0.1M
2025-09-04 41.23 41.39 41.20 41.36 0.0M
2025-09-03 40.92 41.06 40.92 41.06 0.1M
2025-09-02 40.81 41.14 40.80 41.07 0.1M
2025-08-29 41.21 41.29 41.21 41.27 0.0M
2025-08-28 41.37 41.48 41.32 41.32 0.1M
2025-08-27 41.18 41.35 41.11 41.35 0.1M
2025-08-26 41.48 41.48 41.36 41.47 0.1M
2025-08-25 41.82 41.95 41.54 41.54 0.1M
2025-08-22 41.78 42.15 41.78 42.09 0.0M
2025-08-21 41.68 41.70 41.60 41.65 0.0M
2025-08-20 41.65 41.80 41.65 41.77 0.0M
2025-08-19 41.66 41.70 41.49 41.57 0.0M
2025-08-18 41.41 41.55 41.32 41.47 0.0M
2025-08-15 41.49 41.55 41.46 41.50 0.1M
2025-08-14 41.20 41.39 41.18 41.38 0.1M
2025-08-13 41.28 41.35 41.26 41.35 0.1M
2025-08-12 40.93 41.18 40.08 41.17 0.1M
2025-08-11 40.80 40.83 40.70 40.79 0.1M
2025-08-08 40.73 40.90 40.72 40.85 0.3M
2025-08-07 40.71 40.71 40.44 40.61 0.1M
2025-08-06 40.30 40.37 40.23 40.33 0.1M
2025-08-05 40.09 40.12 39.94 40.08 0.0M
2025-08-04 39.85 40.01 39.85 40.01 0.0M
2025-08-01 39.57 39.58 39.30 39.46 0.1M
2025-07-31 39.76 39.78 39.58 39.63 0.1M
2025-07-30 40.06 40.08 39.78 39.87 0.1M
2025-07-29 40.12 40.18 40.06 40.15 0.0M
2025-07-28 40.28 40.28 40.01 40.09 0.1M
2025-07-25 40.38 40.63 40.35 40.63 0.0M
2025-07-24 40.75 40.78 40.64 40.64 0.1M
2025-07-23 40.48 40.90 40.44 40.89 0.1M
2025-07-22 39.87 40.08 39.82 40.05 0.1M
2025-07-21 39.76 39.94 39.71 39.78 1.1M
2025-07-18 39.73 39.80 39.52 39.54 0.1M
2025-07-17 39.49 39.70 39.49 39.67 0.0M
2025-07-16 39.44 39.58 39.33 39.57 0.0M
2025-07-15 39.77 39.77 39.37 39.39 0.1M
2025-07-14 39.74 39.84 39.62 39.83 0.1M
2025-07-11 39.83 39.86 39.70 39.86 0.3M
2025-07-10 39.98 40.11 39.80 40.08 0.1M
2025-07-09 39.99 40.11 39.92 40.08 0.1M
2025-07-08 39.58 39.82 39.54 39.79 0.1M
2025-07-07 39.68 39.72 39.42 39.54 0.1M
2025-07-03 39.85 39.95 39.79 39.88 0.1M
2025-07-02 39.61 39.83 39.57 39.82 0.1M
2025-07-01 39.60 39.72 39.58 39.68 0.1M
2025-06-30 39.54 39.68 39.48 39.66 0.1M
2025-06-27 39.62 39.88 39.48 39.71 0.1M
2025-06-26 39.22 39.38 39.15 39.33 0.5M
2025-06-25 38.99 38.99 38.85 38.95 0.0M
2025-06-24 39.64 39.78 39.59 39.74 0.1M
2025-06-23 39.00 39.46 38.98 39.46 0.1M
2025-06-20 40.89 40.89 39.14 39.21 0.0M
2025-06-18 39.54 39.63 39.39 39.45 0.1M
2025-06-17 39.67 39.68 39.26 39.26 0.1M
2025-06-16 39.94 40.04 39.76 39.79 0.1M
2025-06-13 39.69 39.81 39.58 39.69 0.0M
2025-06-12 39.99 40.08 39.96 40.05 0.1M
2025-06-11 40.02 40.02 39.69 39.87 0.1M
2025-06-10 39.91 39.91 39.74 39.80 0.1M
2025-06-09 39.76 39.88 39.74 39.78 0.1M
2025-06-06 39.76 39.83 39.71 39.78 0.1M
2025-06-05 39.80 39.80 39.57 39.66 0.1M
2025-06-04 39.59 39.74 39.56 39.65 0.1M
2025-06-03 39.47 39.57 39.41 39.56 0.1M
2025-06-02 39.53 39.78 39.41 39.76 0.2M
2025-05-30 39.42 39.48 39.20 39.42 0.1M
2025-05-29 39.33 39.41 39.16 39.32 0.4M
2025-05-28 39.30 39.32 39.18 39.25 0.1M
2025-05-27 39.62 39.62 39.50 39.54 0.2M
2025-05-23 38.85 39.24 38.85 39.16 0.1M
2025-05-22 39.08 39.25 38.98 39.06 0.1M
2025-05-21 39.50 39.54 39.17 39.24 0.1M
2025-05-20 39.33 39.45 39.29 39.44 0.3M
2025-05-19 38.97 40.51 38.93 39.21 0.1M
2025-05-16 38.81 38.96 38.73 38.91 0.0M
2025-05-15 38.58 38.77 38.55 38.76 0.1M
2025-05-14 38.60 38.60 38.31 38.32 0.1M
2025-05-13 38.44 38.58 38.38 38.49 0.1M
2025-05-12 38.41 38.55 38.32 38.55 0.1M
2025-05-09 38.40 38.47 38.30 38.36 0.1M
2025-05-08 38.45 38.46 38.11 38.26 1.4M
2025-05-07 38.37 38.41 38.23 38.33 0.1M
2025-05-06 38.51 38.75 38.36 38.43 0.0M
2025-05-05 38.47 38.53 38.37 38.37 0.0M
2025-05-02 38.29 38.43 38.21 38.30 0.0M
2025-05-01 37.88 37.96 37.75 37.75 0.0M
2025-04-30 37.90 38.01 37.60 37.90 0.1M
2025-04-29 37.92 38.04 37.90 37.99 0.1M
2025-04-28 37.67 37.89 37.64 37.84 0.1M
2025-04-25 37.39 37.62 37.39 37.54 0.1M
2025-04-24 37.40 37.80 37.20 37.50 0.1M
2025-04-23 37.43 37.45 37.09 37.17 0.1M
2025-04-22 36.66 37.20 36.66 37.06 0.1M
2025-04-21 36.72 36.72 36.09 36.33 0.0M
2025-04-17 36.15 36.66 36.15 36.47 0.0M
2025-04-16 36.06 36.42 35.95 36.11 0.0M
2025-04-15 36.14 36.26 36.00 36.11 0.2M
2025-04-14 35.86 35.86 35.50 35.74 0.1M
2025-04-11 34.50 35.51 34.50 35.46 1.2M
2025-04-10 34.73 34.73 33.93 34.41 0.1M
2025-04-09 33.31 35.40 32.85 35.16 0.1M
2025-04-08 33.89 34.11 32.57 32.86 0.1M
2025-04-07 32.72 34.29 32.65 33.03 0.2M
2025-04-04 34.81 34.81 33.66 33.66 0.1M
2025-04-03 36.52 36.58 36.15 36.20 0.0M
2025-04-02 36.66 36.87 36.55 36.85 0.2M
2025-04-01 36.72 36.89 36.60 36.78 0.0M
2025-03-31 36.57 36.83 36.43 36.79 0.1M
2025-03-28 37.11 37.11 36.82 36.89 0.0M
2025-03-27 37.24 37.29 37.06 37.23 0.1M
2025-03-26 37.24 37.37 37.10 37.27 0.2M
2025-03-25 37.53 37.53 37.35 37.46 0.1M
2025-03-24 37.25 37.35 37.20 37.27 0.4M
2025-03-21 37.19 37.30 37.12 37.22 0.0M
2025-03-20 37.22 37.40 37.22 37.32 0.1M
2025-03-19 37.61 37.67 37.46 37.60 0.0M
2025-03-18 37.46 37.51 37.37 37.49 0.0M
2025-03-17 37.28 37.52 37.13 37.47 0.0M
2025-03-14 36.77 37.16 36.77 37.16 0.1M
2025-03-13 36.63 36.66 36.48 36.58 0.0M
2025-03-12 36.66 36.71 36.48 36.71 0.0M
2025-03-11 36.72 36.72 36.22 36.47 0.1M
2025-03-10 36.82 36.92 36.50 36.72 0.0M
2025-03-07 36.83 37.34 36.81 37.31 0.1M
2025-03-06 36.86 37.11 36.80 36.82 0.1M
2025-03-05 36.87 37.15 36.83 37.07 0.0M
2025-03-04 36.46 36.86 36.32 36.63 0.3M
2025-03-03 37.34 37.34 36.74 36.93 0.0M
2025-02-28 36.54 36.76 36.42 36.73 0.1M
2025-02-27 36.66 36.78 36.42 36.55 0.2M
2025-02-26 36.80 36.94 36.59 36.59 0.1M
2025-02-25 36.78 36.78 36.60 36.62 0.0M
2025-02-24 36.78 36.78 36.34 36.39 0.1M
2025-02-21 36.36 36.52 36.24 36.34 0.0M
2025-02-20 36.32 36.51 36.32 36.41 0.0M
2025-02-19 36.52 36.52 36.37 36.45 0.0M
2025-02-18 36.81 36.90 36.79 36.90 0.0M
2025-02-14 36.70 36.70 36.55 36.57 0.0M
2025-02-13 36.60 36.67 36.56 36.61 0.0M
2025-02-12 36.35 36.57 36.32 36.47 0.0M
2025-02-11 36.21 36.42 36.17 36.33 0.2M
2025-02-10 36.06 36.21 36.06 36.21 0.2M
2025-02-07 36.16 36.16 35.89 35.92 0.0M
2025-02-06 36.12 36.17 36.01 36.12 0.0M
2025-02-05 35.73 35.95 35.72 35.95 0.0M
2025-02-04 35.72 35.79 35.68 35.73 0.1M
2025-02-03 35.42 35.70 35.36 35.62 0.0M
2025-01-31 36.03 36.11 35.80 35.81 0.0M
2025-01-30 36.04 36.17 35.95 36.06 1.3M
2025-01-29 35.62 35.82 35.56 35.71 0.1M
2025-01-28 35.58 35.63 35.42 35.61 0.1M
2025-01-27 35.27 35.49 35.27 35.44 0.1M
2025-01-24 35.44 35.47 35.37 35.40 0.0M
2025-01-23 35.16 35.42 35.16 35.40 0.0M
2025-01-22 35.17 35.21 35.08 35.08 0.1M
2025-01-21 35.11 35.24 35.01 35.23 0.0M
2025-01-17 34.86 34.98 34.86 34.94 0.0M
2025-01-16 34.69 34.75 34.61 34.71 0.0M
2025-01-15 34.56 34.74 34.54 34.64 0.2M
2025-01-14 34.20 34.36 34.10 34.26 0.1M
2025-01-13 34.06 34.34 34.06 34.25 0.0M
2025-01-10 34.51 34.51 34.27 34.31 0.0M
2025-01-08 34.49 34.59 34.47 34.58 0.0M
2025-01-07 34.82 34.82 34.59 34.62 0.0M
2025-01-06 34.57 34.79 34.55 34.57 0.0M
2025-01-03 34.42 34.47 34.39 34.45 0.0M
2025-01-02 34.46 34.52 34.33 34.39 0.0M