Davis Select Worldwide ETF (DWLD)

DWLD
🏛️ アメリカ →
45.12
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 44.82 45.12 44.82 45.12 0.0M
2025-09-25 44.65 44.79 44.63 44.72 0.0M
2025-09-24 45.21 45.23 44.91 44.97 0.0M
2025-09-23 45.27 45.50 45.01 45.09 0.0M
2025-09-22 45.32 45.44 45.29 45.35 0.0M
2025-09-19 45.53 45.53 45.34 45.45 0.0M
2025-09-18 45.39 45.61 45.39 45.55 0.0M
2025-09-17 45.26 45.50 45.04 45.32 0.0M
2025-09-16 45.03 45.18 44.77 45.18 0.0M
2025-09-15 44.80 44.99 44.80 44.89 0.0M
2025-09-12 44.80 44.80 44.62 44.65 0.0M
2025-09-11 44.59 44.80 44.59 44.75 0.1M
2025-09-10 44.45 44.45 44.19 44.33 0.0M
2025-09-09 44.26 44.32 44.19 44.32 0.0M
2025-09-08 44.07 44.14 43.94 44.04 0.0M
2025-09-05 44.06 44.06 43.59 43.76 0.0M
2025-09-04 43.50 43.74 43.45 43.73 0.0M
2025-09-03 43.43 43.58 43.42 43.46 0.0M
2025-09-02 43.22 43.43 43.19 43.41 0.0M
2025-08-29 43.75 43.96 43.73 43.95 0.0M
2025-08-28 43.56 43.97 43.56 43.97 0.0M
2025-08-27 42.94 43.45 42.94 43.41 0.0M
2025-08-26 43.66 43.83 43.27 43.71 0.0M
2025-08-25 43.73 43.90 43.73 43.77 0.0M
2025-08-22 43.54 43.92 43.54 43.78 0.2M
2025-08-21 42.60 42.83 42.60 42.76 0.0M
2025-08-20 42.53 42.73 42.36 42.73 0.0M
2025-08-19 42.84 42.90 42.58 42.64 0.0M
2025-08-18 43.13 43.13 42.75 42.84 0.0M
2025-08-15 42.99 43.03 42.80 42.91 0.0M
2025-08-14 42.90 42.90 42.61 42.77 0.0M
2025-08-13 43.04 43.07 42.89 43.04 0.0M
2025-08-12 42.10 42.59 42.10 42.54 0.0M
2025-08-11 42.03 42.03 41.76 41.81 0.0M
2025-08-08 41.98 42.03 41.84 41.94 0.0M
2025-08-07 42.03 42.16 41.79 41.95 0.0M
2025-08-06 41.58 41.81 41.57 41.76 0.0M
2025-08-05 41.68 41.68 41.26 41.50 0.0M
2025-08-04 41.53 41.53 41.38 41.49 0.0M
2025-08-01 41.41 41.41 40.69 40.83 0.0M
2025-07-31 42.22 42.22 41.72 41.78 0.0M
2025-07-30 42.05 42.20 41.81 41.97 0.0M
2025-07-29 42.28 42.40 42.06 42.06 0.0M
2025-07-28 42.35 42.43 42.11 42.21 0.0M
2025-07-25 42.39 42.39 42.07 42.33 0.0M
2025-07-24 42.65 42.70 42.33 42.33 0.0M
2025-07-23 42.61 42.79 42.55 42.73 0.0M
2025-07-22 41.95 42.12 41.80 42.12 0.0M
2025-07-21 42.01 42.19 41.96 41.97 0.0M
2025-07-18 42.01 42.08 41.79 41.85 0.0M
2025-07-17 41.52 41.69 41.42 41.60 0.0M
2025-07-16 41.74 41.74 41.29 41.49 0.0M
2025-07-15 41.82 41.84 41.70 41.76 0.0M
2025-07-14 41.69 41.84 41.61 41.84 0.0M
2025-07-11 41.79 41.79 41.54 41.68 0.0M
2025-07-10 41.70 41.80 41.58 41.74 0.0M
2025-07-09 41.86 41.86 41.36 41.71 0.0M
2025-07-08 41.95 41.95 41.59 41.72 0.0M
2025-07-07 41.54 41.71 41.34 41.46 0.0M
2025-07-03 41.73 41.80 41.68 41.68 0.0M
2025-07-02 41.54 41.64 41.50 41.58 0.0M
2025-07-01 41.69 41.69 41.48 41.67 0.0M
2025-06-30 41.76 41.76 41.35 41.44 0.0M
2025-06-27 41.29 41.42 41.14 41.32 0.0M
2025-06-26 41.07 41.33 41.02 41.27 0.0M
2025-06-25 41.26 41.26 40.89 40.94 0.0M
2025-06-24 40.81 41.17 40.42 41.16 0.0M
2025-06-23 39.87 40.26 39.78 40.26 0.0M
2025-06-20 40.38 40.38 39.86 39.89 0.0M
2025-06-18 40.27 40.60 40.15 40.18 0.0M
2025-06-17 40.71 40.73 40.36 40.42 0.0M
2025-06-16 41.10 41.10 40.86 40.91 0.0M
2025-06-13 40.39 40.60 40.16 40.21 0.0M
2025-06-12 40.91 40.91 40.67 40.87 0.0M
2025-06-11 41.19 41.19 40.72 40.72 0.0M
2025-06-10 40.81 41.00 40.73 40.91 0.0M
2025-06-09 40.77 40.97 40.70 40.84 0.0M
2025-06-06 40.42 40.57 40.34 40.57 0.0M
2025-06-05 40.45 40.57 40.25 40.29 0.0M
2025-06-04 40.01 40.33 40.00 40.10 0.0M
2025-06-03 39.84 40.00 39.55 39.87 0.0M
2025-06-02 39.71 40.06 39.50 40.05 0.0M
2025-05-30 39.62 39.62 39.18 39.58 0.0M
2025-05-29 40.17 40.17 39.63 39.72 0.0M
2025-05-28 39.45 39.64 39.42 39.45 0.0M
2025-05-27 39.34 39.58 39.34 39.57 0.1M
2025-05-23 38.49 38.99 38.49 38.88 0.0M
2025-05-22 39.10 39.18 38.84 38.86 0.0M
2025-05-21 39.69 39.81 39.24 39.34 0.0M
2025-05-20 39.91 39.96 39.81 39.89 0.0M
2025-05-19 39.56 40.15 39.56 40.15 0.0M
2025-05-16 39.71 39.86 39.55 39.80 0.0M
2025-05-15 39.87 40.03 39.67 40.02 0.0M
2025-05-14 40.42 40.42 40.07 40.13 0.0M
2025-05-13 39.84 40.25 39.84 40.09 0.0M
2025-05-12 39.77 39.94 39.56 39.94 0.0M
2025-05-09 38.63 38.63 38.34 38.39 0.0M
2025-05-08 38.44 38.75 38.43 38.51 0.0M
2025-05-07 38.08 38.25 37.95 38.13 0.0M
2025-05-06 38.10 38.35 38.07 38.18 0.0M
2025-05-05 38.08 38.39 38.08 38.13 0.0M
2025-05-02 38.78 38.78 37.85 38.41 0.0M
2025-05-01 38.00 38.00 37.25 37.37 0.0M
2025-04-30 38.00 38.00 36.71 37.28 0.1M
2025-04-29 37.19 37.47 37.14 37.47 0.1M
2025-04-28 37.30 37.30 36.95 37.22 0.0M
2025-04-25 36.84 36.92 36.64 36.90 0.0M
2025-04-24 36.46 36.96 36.46 36.86 0.0M
2025-04-23 36.60 37.01 36.23 36.37 0.0M
2025-04-22 35.24 35.87 35.16 35.61 0.0M
2025-04-21 35.17 35.17 34.42 34.80 0.0M
2025-04-17 35.16 35.39 35.06 35.06 0.0M
2025-04-16 35.03 35.57 34.86 34.99 0.0M
2025-04-15 35.79 35.94 35.63 35.79 0.0M
2025-04-14 35.89 35.96 35.40 35.81 0.0M
2025-04-11 34.90 35.46 34.50 35.25 0.0M
2025-04-10 35.32 35.32 34.37 34.74 0.0M
2025-04-09 33.34 35.96 32.99 35.70 0.0M
2025-04-08 35.05 35.26 32.86 33.22 0.0M
2025-04-07 32.85 34.25 32.29 33.42 0.1M
2025-04-04 35.00 35.00 34.02 34.02 0.5M
2025-04-03 37.40 37.40 36.71 36.73 0.0M
2025-04-02 37.99 38.30 37.89 38.25 0.0M
2025-04-01 37.75 38.06 37.56 38.06 0.0M
2025-03-31 37.42 37.76 37.24 37.69 0.0M
2025-03-28 38.49 38.49 37.76 37.76 0.0M
2025-03-27 38.66 39.10 38.66 38.67 0.0M
2025-03-26 38.99 39.06 38.63 38.75 0.0M
2025-03-25 39.04 39.13 38.82 39.02 0.1M
2025-03-24 38.80 38.98 38.73 38.84 0.0M
2025-03-21 38.22 38.41 38.09 38.38 0.0M
2025-03-20 38.48 38.93 38.48 38.61 0.0M
2025-03-19 39.05 39.27 38.87 39.25 0.0M
2025-03-18 39.16 39.16 38.67 38.85 0.0M
2025-03-17 38.51 39.24 38.51 39.16 0.0M
2025-03-14 38.13 38.39 38.13 38.39 0.1M
2025-03-13 37.74 37.81 37.50 37.57 0.0M
2025-03-12 38.12 38.12 37.76 37.91 0.0M
2025-03-11 37.95 38.01 37.50 37.71 0.0M
2025-03-10 36.50 38.28 36.26 37.65 0.0M
2025-03-07 38.76 39.08 38.45 39.03 0.0M
2025-03-06 39.08 39.22 38.70 38.74 0.0M
2025-03-05 38.47 39.15 38.47 39.05 0.0M
2025-03-04 37.65 38.29 37.36 37.90 0.1M
2025-03-03 38.79 38.85 37.95 37.98 0.0M
2025-02-28 38.12 38.44 37.85 38.44 0.0M
2025-02-27 38.91 38.91 38.47 38.57 0.0M
2025-02-26 39.11 39.37 38.91 38.92 0.0M
2025-02-25 38.58 38.69 38.16 38.45 0.0M
2025-02-24 38.95 39.00 38.53 38.72 0.0M
2025-02-21 39.50 39.57 38.97 38.99 0.2M
2025-02-20 39.46 39.62 39.18 39.45 0.0M
2025-02-19 39.45 39.45 39.20 39.39 0.0M
2025-02-18 39.81 39.81 39.48 39.53 0.0M
2025-02-14 39.80 39.82 39.53 39.55 0.0M
2025-02-13 38.64 39.29 38.64 39.29 0.0M
2025-02-12 38.14 38.66 38.13 38.48 0.0M
2025-02-11 38.01 38.26 37.97 38.16 0.0M
2025-02-10 38.41 38.46 38.26 38.41 0.0M
2025-02-07 38.34 38.36 38.02 38.15 0.0M
2025-02-06 38.01 38.10 37.85 38.01 0.0M
2025-02-05 37.74 37.80 37.60 37.71 0.0M
2025-02-04 37.69 38.05 37.69 37.87 0.0M
2025-02-03 36.80 37.56 36.80 37.35 0.0M
2025-01-31 38.21 38.32 37.76 37.85 0.0M
2025-01-30 38.04 38.42 38.04 38.27 0.0M
2025-01-29 37.93 38.06 37.73 37.77 0.0M
2025-01-28 37.66 37.79 37.56 37.76 0.0M
2025-01-27 37.34 37.71 37.34 37.65 0.0M
2025-01-24 37.38 37.66 37.38 37.63 0.0M
2025-01-23 37.16 37.28 37.07 37.24 0.0M
2025-01-22 37.20 37.26 37.08 37.14 0.0M
2025-01-21 37.18 37.27 37.06 37.26 0.0M
2025-01-17 36.58 36.83 36.58 36.75 0.0M
2025-01-16 36.40 36.40 36.22 36.38 0.0M
2025-01-15 36.53 36.53 36.25 36.45 0.0M
2025-01-14 35.94 35.96 35.69 35.89 0.1M
2025-01-13 35.26 35.61 35.26 35.61 0.0M
2025-01-10 35.58 35.95 35.26 35.32 0.1M
2025-01-08 36.13 36.15 35.89 36.11 0.0M
2025-01-07 36.67 36.67 36.11 36.21 0.0M
2025-01-06 36.69 36.77 36.45 36.52 0.0M
2025-01-03 36.25 36.49 36.23 36.44 0.0M
2025-01-02 36.31 36.36 35.92 36.01 0.0M