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
2023-12-29 29.72 30.03 29.57 29.62 0.0M
2023-12-28 29.59 29.72 29.59 29.66 0.0M
2023-12-27 29.45 29.45 29.31 29.41 0.0M
2023-12-26 29.51 29.82 29.51 29.67 0.0M
2023-12-22 29.55 29.55 29.39 29.39 0.0M
2023-12-21 29.59 29.74 29.51 29.74 0.0M
2023-12-20 29.75 29.75 29.30 29.30 0.1M
2023-12-19 29.43 29.85 29.43 29.75 0.0M
2023-12-18 29.36 29.44 29.31 29.38 0.0M
2023-12-15 29.48 29.59 29.40 29.43 0.0M
2023-12-14 29.26 29.52 29.26 29.48 0.0M
2023-12-13 28.67 29.16 28.56 29.16 0.0M
2023-12-12 28.63 28.76 28.57 28.73 0.0M
2023-12-11 28.49 28.62 28.23 28.62 0.0M
2023-12-08 28.10 28.39 28.10 28.37 0.0M
2023-12-07 27.94 28.16 27.94 28.13 0.0M
2023-12-06 28.19 28.19 27.89 27.89 0.0M
2023-12-05 27.95 28.04 27.94 27.99 0.0M
2023-12-04 28.14 28.22 28.08 28.20 0.0M
2023-12-01 28.19 28.43 28.15 28.42 0.0M
2023-11-30 28.28 28.30 28.16 28.26 0.0M
2023-11-29 28.50 28.55 28.26 28.26 0.0M
2023-11-28 28.39 28.51 28.36 28.47 0.0M
2023-11-27 28.59 28.67 28.59 28.60 0.0M
2023-11-24 28.66 28.80 28.66 28.79 0.0M
2023-11-22 28.65 28.68 28.60 28.68 0.0M
2023-11-21 28.65 28.68 28.55 28.55 0.0M
2023-11-20 28.70 28.92 28.68 28.84 0.0M
2023-11-17 28.64 28.79 28.61 28.79 0.0M
2023-11-16 28.60 28.74 28.50 28.62 0.0M
2023-11-15 28.85 28.97 28.61 28.77 0.0M
2023-11-14 28.71 28.71 28.34 28.54 0.0M
2023-11-13 27.79 28.12 27.69 27.80 0.0M
2023-11-10 27.52 27.79 27.40 27.79 0.0M
2023-11-09 27.84 27.84 27.49 27.52 0.0M
2023-11-08 27.82 27.86 27.63 27.71 0.0M
2023-11-07 27.87 28.00 27.69 27.77 0.0M
2023-11-06 28.09 28.09 27.83 27.91 0.0M
2023-11-03 27.91 27.91 27.73 27.82 0.0M
2023-11-02 27.20 27.35 27.12 27.35 0.0M
2023-11-01 26.68 26.90 26.66 26.90 0.0M
2023-10-31 26.62 26.67 26.51 26.65 0.0M
2023-10-30 26.68 26.72 26.56 26.72 0.0M
2023-10-27 26.41 26.49 26.23 26.27 0.0M
2023-10-26 26.02 26.17 25.88 26.05 0.0M
2023-10-25 26.48 26.48 26.10 26.16 0.0M
2023-10-24 26.73 27.01 26.73 26.82 0.0M
2023-10-23 26.51 26.80 26.51 26.65 0.0M
2023-10-20 26.86 26.86 26.61 26.64 0.0M
2023-10-19 27.29 27.35 27.02 27.02 0.0M
2023-10-18 27.67 27.69 27.33 27.35 0.0M
2023-10-17 27.63 27.95 27.63 27.82 0.0M
2023-10-16 27.59 27.84 27.59 27.83 0.0M
2023-10-13 27.82 27.82 27.43 27.49 0.0M
2023-10-12 28.18 28.18 27.83 27.83 0.0M
2023-10-11 28.08 28.21 28.08 28.17 0.0M
2023-10-10 27.87 28.04 27.87 27.93 0.0M
2023-10-09 27.37 27.65 27.31 27.59 0.0M
2023-10-06 27.07 27.69 27.02 27.64 0.0M
2023-10-05 27.02 27.10 26.87 27.01 0.0M
2023-10-04 26.97 27.06 26.80 27.02 0.0M
2023-10-03 27.20 27.23 26.81 26.86 0.0M
2023-10-02 27.45 27.46 27.35 27.46 0.0M
2023-09-29 27.80 27.80 27.46 27.49 0.0M
2023-09-28 27.27 27.53 27.23 27.44 0.0M
2023-09-27 27.35 27.35 27.03 27.24 0.0M
2023-09-26 27.39 27.47 27.24 27.29 0.0M
2023-09-25 27.37 27.72 27.37 27.70 0.0M
2023-09-22 28.06 28.06 27.79 27.79 0.0M
2023-09-21 27.87 27.87 27.66 27.67 0.0M
2023-09-20 28.63 28.68 28.21 28.21 0.0M
2023-09-19 28.37 28.43 28.28 28.39 0.0M
2023-09-18 28.39 28.53 28.39 28.44 0.0M
2023-09-15 28.69 28.69 28.55 28.63 0.0M
2023-09-14 28.91 28.91 28.73 28.84 0.0M
2023-09-13 28.64 28.67 28.55 28.59 0.0M
2023-09-12 28.65 28.75 28.59 28.60 0.0M
2023-09-11 28.78 28.79 28.62 28.75 0.0M
2023-09-08 28.43 28.48 28.36 28.38 0.0M
2023-09-07 28.38 28.50 28.27 28.43 0.0M
2023-09-06 28.77 28.78 28.56 28.67 0.0M
2023-09-05 28.96 28.96 28.78 28.79 0.0M
2023-09-01 29.13 29.16 29.00 29.05 0.0M
2023-08-31 28.88 28.88 28.72 28.78 0.0M
2023-08-30 28.76 28.83 28.71 28.72 0.0M
2023-08-29 28.77 28.97 28.74 28.91 0.0M
2023-08-28 28.46 28.49 28.40 28.46 0.0M
2023-08-25 28.36 28.36 27.84 28.12 0.0M
2023-08-24 28.51 28.51 28.13 28.16 0.0M
2023-08-23 28.26 28.51 28.26 28.48 0.0M
2023-08-22 28.33 28.33 28.09 28.09 0.0M
2023-08-21 28.16 28.25 28.04 28.21 0.0M
2023-08-18 27.99 28.19 27.95 28.13 0.0M
2023-08-17 28.59 28.60 28.34 28.34 0.0M
2023-08-16 28.70 28.77 28.50 28.50 0.0M
2023-08-15 29.11 29.11 28.83 28.89 0.0M
2023-08-14 29.17 29.36 29.17 29.36 0.0M
2023-08-11 29.37 29.43 29.29 29.36 0.0M
2023-08-10 30.03 30.12 29.80 29.83 0.0M
2023-08-09 29.99 29.99 29.64 29.70 0.0M
2023-08-08 29.74 29.91 29.58 29.91 0.1M
2023-08-07 30.16 30.26 30.12 30.21 0.0M
2023-08-04 30.14 30.28 29.95 29.95 0.0M
2023-08-03 29.80 30.00 29.77 29.91 0.0M
2023-08-02 29.79 29.80 29.63 29.76 0.0M
2023-08-01 30.40 30.43 30.33 30.41 0.0M
2023-07-31 30.69 30.78 30.62 30.74 0.0M
2023-07-28 30.43 30.74 30.42 30.72 0.0M
2023-07-27 30.26 30.31 29.84 29.90 0.0M
2023-07-26 29.69 29.87 29.66 29.83 0.0M
2023-07-25 29.68 29.73 29.63 29.66 0.0M
2023-07-24 29.39 29.65 29.39 29.56 0.0M
2023-07-21 29.50 29.53 29.22 29.25 0.0M
2023-07-20 29.65 29.67 29.34 29.34 0.0M
2023-07-19 29.75 29.89 29.75 29.82 0.0M
2023-07-18 29.58 29.73 29.58 29.73 0.0M
2023-07-17 29.44 29.76 29.44 29.70 0.0M
2023-07-14 29.87 29.87 29.59 29.59 0.0M
2023-07-13 29.69 29.97 29.69 29.94 0.0M
2023-07-12 29.18 29.44 29.18 29.41 0.0M
2023-07-11 28.71 28.88 28.71 28.88 0.0M
2023-07-10 28.51 28.53 28.44 28.44 0.0M
2023-07-07 28.25 28.76 28.25 28.49 0.0M
2023-07-06 28.18 28.30 28.11 28.28 0.0M
2023-07-05 28.83 28.92 28.81 28.85 0.0M
2023-07-03 29.05 29.05 28.99 29.01 0.0M
2023-06-30 28.87 28.87 28.70 28.80 0.0M
2023-06-29 28.31 28.46 28.31 28.40 0.0M
2023-06-28 28.37 28.47 28.37 28.44 0.0M
2023-06-27 28.15 28.56 28.15 28.49 0.0M
2023-06-26 28.26 28.26 27.98 27.99 0.0M
2023-06-23 27.88 28.05 27.88 27.94 0.0M
2023-06-22 28.16 28.39 28.16 28.32 0.0M
2023-06-21 28.39 28.48 28.31 28.31 0.0M
2023-06-20 28.52 28.67 28.37 28.49 0.0M
2023-06-16 28.98 29.05 28.92 28.92 0.0M
2023-06-15 28.81 29.07 28.81 29.06 0.0M
2023-06-14 28.60 28.83 28.58 28.69 0.0M
2023-06-13 28.64 28.72 28.59 28.63 0.0M
2023-06-12 28.27 28.39 28.23 28.32 0.0M
2023-06-09 28.13 28.28 28.11 28.15 0.0M
2023-06-08 28.02 28.26 28.02 28.23 0.0M
2023-06-07 28.12 28.18 27.92 27.96 0.0M
2023-06-06 27.78 28.06 27.78 27.99 0.0M
2023-06-05 27.58 27.64 27.47 27.60 0.0M
2023-06-02 27.63 27.80 27.63 27.70 0.0M
2023-06-01 26.70 27.21 26.70 27.14 0.1M
2023-05-31 26.57 26.64 26.33 26.64 0.0M
2023-05-30 26.88 26.93 26.70 26.87 0.0M
2023-05-26 26.81 27.11 26.69 27.07 0.0M
2023-05-25 26.66 26.66 26.56 26.62 0.0M
2023-05-24 26.81 26.81 26.63 26.68 0.0M
2023-05-23 27.10 27.22 26.96 26.96 0.0M
2023-05-22 27.43 27.50 27.42 27.42 0.0M
2023-05-19 27.30 27.30 27.16 27.19 0.0M
2023-05-18 27.17 27.34 27.12 27.31 0.0M
2023-05-17 27.04 27.31 27.00 27.30 0.0M
2023-05-16 27.01 27.15 26.99 26.99 0.0M
2023-05-15 27.00 27.21 27.00 27.21 0.0M
2023-05-12 26.52 26.61 26.40 26.47 0.0M
2023-05-11 26.62 26.83 26.62 26.80 0.0M
2023-05-10 26.82 26.82 26.63 26.69 0.0M
2023-05-09 26.66 26.85 26.66 26.77 0.0M
2023-05-08 27.01 27.10 26.92 26.96 0.0M
2023-05-05 26.52 26.92 26.52 26.86 0.0M
2023-05-04 26.49 26.60 26.41 26.46 0.0M
2023-05-03 26.66 26.82 26.58 26.58 0.0M
2023-05-02 26.94 26.94 26.49 26.62 0.0M
2023-05-01 27.12 27.26 27.07 27.09 0.0M
2023-04-28 26.97 27.19 26.89 27.13 0.0M
2023-04-27 26.89 27.09 26.85 27.06 0.0M
2023-04-26 26.36 26.44 26.16 26.32 0.0M
2023-04-25 26.28 26.30 26.02 26.03 0.0M
2023-04-24 26.71 26.75 26.51 26.67 0.0M
2023-04-21 26.72 26.83 26.62 26.80 0.0M
2023-04-20 26.96 27.01 26.83 26.89 0.0M
2023-04-19 26.79 27.11 26.79 27.06 0.0M
2023-04-18 27.08 27.08 26.91 27.04 0.0M
2023-04-17 26.88 26.96 26.77 26.96 0.0M
2023-04-14 26.70 26.70 26.58 26.69 0.0M
2023-04-13 26.53 26.72 26.53 26.71 0.0M
2023-04-12 26.55 26.55 26.11 26.13 0.0M
2023-04-11 26.43 26.55 26.43 26.48 0.0M
2023-04-10 26.15 26.36 26.15 26.35 0.0M
2023-04-06 26.03 26.46 26.03 26.40 0.0M
2023-04-05 25.97 26.09 25.97 26.09 0.0M
2023-04-04 26.44 26.52 26.24 26.40 0.1M
2023-04-03 26.49 26.60 26.37 26.60 0.0M
2023-03-31 26.43 26.45 26.31 26.44 0.0M
2023-03-30 26.36 26.36 26.25 26.30 0.0M
2023-03-29 25.95 26.09 25.95 26.08 0.0M
2023-03-28 25.71 25.82 25.68 25.76 0.0M
2023-03-27 25.79 25.79 25.56 25.67 0.0M
2023-03-24 25.58 25.84 25.50 25.84 0.0M
2023-03-23 26.06 26.30 25.70 25.89 0.0M
2023-03-22 25.88 26.19 25.63 25.63 0.0M
2023-03-21 25.87 25.95 25.71 25.87 0.0M
2023-03-20 25.42 25.49 25.32 25.35 0.0M
2023-03-17 25.44 25.44 25.12 25.28 0.0M
2023-03-16 24.93 25.65 24.93 25.65 0.0M
2023-03-15 24.93 25.15 24.79 25.07 0.0M
2023-03-14 25.70 25.80 25.55 25.69 0.0M
2023-03-13 25.19 25.43 24.93 25.24 0.0M
2023-03-10 25.69 26.04 25.46 25.57 0.0M
2023-03-09 26.48 26.52 25.85 25.85 0.0M
2023-03-08 26.72 26.86 26.54 26.62 0.0M
2023-03-07 27.20 27.23 26.72 26.76 0.0M
2023-03-06 27.46 27.74 27.28 27.30 0.5M
2023-03-03 27.16 27.54 27.16 27.44 0.0M
2023-03-02 26.74 27.13 26.71 27.08 0.1M
2023-03-01 27.14 27.25 26.88 26.92 0.0M
2023-02-28 26.76 26.93 26.74 26.74 0.0M
2023-02-27 26.83 26.83 26.68 26.68 0.0M
2023-02-24 26.53 26.54 26.39 26.54 0.0M
2023-02-23 27.15 27.21 26.75 26.99 0.0M
2023-02-22 27.03 27.04 26.74 26.85 0.0M
2023-02-21 27.27 27.38 26.95 27.00 0.0M
2023-02-17 27.44 27.60 27.42 27.57 0.0M
2023-02-16 27.79 28.06 27.70 27.79 0.0M
2023-02-15 27.69 27.94 27.64 27.86 0.0M
2023-02-14 28.03 28.05 27.73 27.98 0.0M
2023-02-13 27.81 27.91 27.81 27.88 0.0M
2023-02-10 27.69 27.69 27.53 27.64 0.0M
2023-02-09 28.37 28.37 27.82 27.87 0.0M
2023-02-08 28.21 28.22 27.92 28.00 0.0M
2023-02-07 28.00 28.50 27.87 28.34 0.0M
2023-02-06 28.07 28.26 27.87 27.98 0.1M
2023-02-03 28.38 28.81 28.38 28.42 0.0M
2023-02-02 28.82 28.96 28.61 28.90 0.0M
2023-02-01 28.07 28.64 27.97 28.45 0.1M
2023-01-31 27.75 28.10 27.75 28.10 0.0M
2023-01-30 27.87 27.98 27.74 27.74 0.0M
2023-01-27 28.17 28.42 28.15 28.35 0.0M
2023-01-26 28.11 28.22 27.93 28.20 0.0M
2023-01-25 27.46 27.88 27.38 27.88 0.0M
2023-01-24 27.53 27.86 27.53 27.73 0.0M
2023-01-23 27.48 27.78 27.46 27.74 0.0M
2023-01-20 27.06 27.50 27.06 27.47 0.0M
2023-01-19 26.80 26.99 26.77 26.92 0.0M
2023-01-18 27.46 27.46 26.82 26.82 0.0M
2023-01-17 27.24 27.33 27.00 27.12 0.0M
2023-01-13 26.99 27.50 26.99 27.45 0.0M
2023-01-12 27.18 27.28 27.00 27.19 0.0M
2023-01-11 26.73 27.10 26.73 27.03 0.0M
2023-01-10 26.43 26.69 26.37 26.64 0.0M
2023-01-09 26.76 26.88 26.55 26.57 0.0M
2023-01-06 26.11 26.52 26.00 26.47 0.0M
2023-01-05 25.84 26.09 25.79 25.99 0.0M
2023-01-04 25.91 26.24 25.77 26.20 0.0M
2023-01-03 25.31 25.56 25.18 25.33 0.0M