WisdomTree Dynamic International SmallCap Equity ETF (DDLS)

DDLS
🏛️ アメリカ →
41.59
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 34.94 34.98 34.82 34.98 0.0M
2024-12-30 34.57 34.78 34.53 34.64 0.0M
2024-12-27 34.77 34.84 34.72 34.75 0.0M
2024-12-26 35.48 35.48 34.63 34.97 0.1M
2024-12-24 35.18 35.23 34.99 35.23 0.0M
2024-12-23 34.78 35.01 34.72 34.99 0.1M
2024-12-20 34.51 34.92 34.51 34.64 0.0M
2024-12-19 34.89 34.89 34.70 34.75 0.0M
2024-12-18 35.03 35.06 34.52 34.54 0.0M
2024-12-17 35.47 35.47 34.85 34.85 0.0M
2024-12-16 34.98 35.24 34.98 35.13 0.0M
2024-12-13 35.31 35.33 35.23 35.32 0.0M
2024-12-12 35.51 35.51 35.28 35.35 0.0M
2024-12-11 35.65 35.73 35.54 35.72 0.0M
2024-12-10 35.43 35.43 35.32 35.38 0.0M
2024-12-09 35.55 35.57 35.36 35.36 0.0M
2024-12-06 35.39 35.39 35.22 35.30 0.0M
2024-12-05 35.33 35.36 35.24 35.28 0.0M
2024-12-04 35.46 35.46 35.12 35.20 0.0M
2024-12-03 35.08 35.21 35.01 35.08 0.0M
2024-12-02 35.04 35.09 34.81 34.85 0.0M
2024-11-29 34.53 34.88 34.53 34.88 0.0M
2024-11-27 34.51 34.64 34.48 34.55 0.0M
2024-11-26 34.69 34.69 34.47 34.55 0.0M
2024-11-25 35.09 35.09 34.71 34.82 0.1M
2024-11-22 34.53 34.78 34.51 34.78 0.0M
2024-11-21 34.48 34.61 34.36 34.61 0.0M
2024-11-20 34.52 34.59 34.36 34.59 0.0M
2024-11-19 36.05 36.05 34.39 34.66 0.0M
2024-11-18 34.54 34.71 34.47 34.69 0.0M
2024-11-15 34.56 34.66 34.42 34.50 0.0M
2024-11-14 34.72 34.72 34.54 34.62 0.0M
2024-11-13 34.61 34.62 34.45 34.60 0.1M
2024-11-12 34.78 34.78 34.37 34.59 0.0M
2024-11-11 35.12 35.14 34.99 35.02 0.0M
2024-11-08 34.94 34.98 34.81 34.94 0.0M
2024-11-07 35.22 35.39 35.13 35.38 0.0M
2024-11-06 34.71 34.89 34.47 34.89 0.0M
2024-11-05 34.89 35.01 34.75 35.00 0.0M
2024-11-04 34.67 34.82 34.63 34.73 0.0M
2024-11-01 34.87 34.87 34.66 34.72 0.0M
2024-10-31 35.00 35.00 34.53 34.68 0.0M
2024-10-30 34.78 35.05 34.78 34.84 0.0M
2024-10-29 34.87 34.93 34.77 34.81 0.0M
2024-10-28 35.20 35.20 34.88 35.06 0.0M
2024-10-25 35.19 35.19 34.73 34.73 0.0M
2024-10-24 34.91 34.95 34.75 34.85 0.1M
2024-10-23 34.95 34.95 34.73 34.84 0.0M
2024-10-22 35.25 35.31 35.19 35.29 0.0M
2024-10-21 35.64 35.64 35.31 35.38 0.0M
2024-10-18 35.88 35.88 35.77 35.86 0.0M
2024-10-17 36.07 36.07 35.48 35.65 0.0M
2024-10-16 35.75 35.83 35.71 35.82 0.0M
2024-10-15 35.86 35.86 35.60 35.66 0.0M
2024-10-14 35.78 35.85 35.64 35.80 0.0M
2024-10-11 35.84 35.98 35.66 35.88 0.0M
2024-10-10 35.66 35.73 35.49 35.73 0.0M
2024-10-09 35.76 35.85 35.66 35.83 0.0M
2024-10-08 35.88 35.88 35.61 35.82 0.1M
2024-10-07 36.00 36.00 35.73 35.85 0.0M
2024-10-04 36.10 36.23 36.06 36.21 0.0M
2024-10-03 35.88 35.88 35.74 35.86 0.0M
2024-10-02 36.18 36.19 36.01 36.17 0.0M
2024-10-01 36.83 36.83 36.09 36.31 0.0M
2024-09-30 36.60 36.60 36.42 36.56 0.0M
2024-09-27 36.71 36.71 36.39 36.47 0.1M
2024-09-26 36.61 36.72 36.47 36.65 0.0M
2024-09-25 36.13 36.18 35.78 35.83 0.0M
2024-09-24 36.28 36.34 36.13 36.27 0.0M
2024-09-23 37.44 37.44 36.08 36.25 0.1M
2024-09-20 36.29 36.29 35.93 36.07 0.0M
2024-09-19 36.45 36.51 36.23 36.48 0.0M
2024-09-18 35.99 36.11 35.73 35.86 0.0M
2024-09-17 35.97 35.99 35.71 35.82 0.0M
2024-09-16 37.43 37.43 35.65 35.90 0.0M
2024-09-13 35.86 35.86 35.59 35.67 0.0M
2024-09-12 36.49 36.49 35.12 35.58 0.0M
2024-09-11 35.31 35.31 34.74 35.20 0.1M
2024-09-10 35.33 35.33 34.98 35.11 0.0M
2024-09-09 35.22 35.37 35.16 35.28 0.0M
2024-09-06 35.51 35.62 34.87 34.90 0.0M
2024-09-05 35.70 35.71 35.45 35.69 0.0M
2024-09-04 35.33 35.66 35.33 35.53 0.0M
2024-09-03 36.32 36.32 35.33 35.44 0.1M
2024-08-30 36.15 36.20 35.93 36.10 0.0M
2024-08-29 36.04 36.08 35.84 35.96 0.0M
2024-08-28 36.06 36.06 35.75 35.86 0.0M
2024-08-27 36.20 36.22 36.05 36.11 0.0M
2024-08-26 36.21 36.21 36.00 36.09 0.0M
2024-08-23 35.90 36.25 35.76 36.22 0.0M
2024-08-22 36.02 36.03 35.53 35.64 0.1M
2024-08-21 35.79 35.90 35.67 35.88 0.0M
2024-08-20 35.65 35.66 35.46 35.52 0.0M
2024-08-19 35.56 35.72 35.45 35.70 0.0M
2024-08-16 35.25 35.37 35.11 35.32 0.1M
2024-08-15 35.20 35.41 35.20 35.34 0.0M
2024-08-14 34.77 34.81 34.66 34.80 0.0M
2024-08-13 34.37 34.68 34.35 34.64 0.1M
2024-08-12 34.26 34.26 34.06 34.20 0.0M
2024-08-09 33.97 34.12 33.87 34.12 0.0M
2024-08-08 33.83 33.93 33.53 33.82 0.1M
2024-08-07 33.90 33.90 33.31 33.31 0.0M
2024-08-06 32.96 33.42 32.87 33.28 0.0M
2024-08-05 32.79 33.32 32.50 33.08 0.0M
2024-08-02 34.40 34.40 33.85 34.19 0.0M
2024-08-01 35.58 35.58 34.60 34.75 0.0M
2024-07-31 35.72 35.78 35.57 35.69 0.0M
2024-07-30 35.28 35.29 35.12 35.25 0.0M
2024-07-29 35.27 35.27 34.98 35.09 0.0M
2024-07-26 35.22 35.35 35.11 35.33 0.0M
2024-07-25 34.89 35.07 34.69 34.85 0.0M
2024-07-24 35.39 35.39 34.91 35.00 0.0M
2024-07-23 35.58 35.58 35.34 35.43 0.0M
2024-07-22 35.58 35.59 35.42 35.59 0.0M
2024-07-19 35.36 35.36 35.23 35.36 0.0M
2024-07-18 35.90 35.90 35.47 35.52 0.0M
2024-07-17 35.65 35.67 35.54 35.67 0.0M
2024-07-16 35.50 35.76 35.36 35.76 0.0M
2024-07-15 35.60 35.60 35.34 35.42 0.0M
2024-07-12 35.60 35.66 35.46 35.60 0.0M
2024-07-11 35.23 35.31 35.13 35.26 0.0M
2024-07-10 34.97 35.05 34.80 35.03 0.0M
2024-07-09 34.61 34.65 34.52 34.64 0.0M
2024-07-08 34.87 34.87 34.62 34.68 0.0M
2024-07-05 34.94 34.94 34.61 34.83 0.0M
2024-07-03 34.53 34.66 34.39 34.66 0.0M
2024-07-02 34.14 34.23 34.00 34.22 0.1M
2024-07-01 34.29 34.29 33.97 34.03 0.0M
2024-06-28 34.17 34.36 33.97 34.36 0.0M
2024-06-27 34.17 34.22 34.03 34.19 0.1M
2024-06-26 33.94 33.94 33.78 33.92 0.0M
2024-06-25 34.21 34.21 33.93 33.99 0.0M
2024-06-24 34.80 34.80 34.62 34.71 0.1M
2024-06-21 34.59 34.59 34.37 34.50 0.0M
2024-06-20 34.68 34.68 34.53 34.61 0.0M
2024-06-18 34.44 34.75 34.35 34.53 0.0M
2024-06-17 34.28 34.36 34.10 34.26 0.0M
2024-06-14 34.19 34.19 33.97 34.16 0.0M
2024-06-13 34.54 34.54 34.09 34.23 0.0M
2024-06-12 34.87 34.87 34.65 34.69 0.0M
2024-06-11 34.58 34.58 34.36 34.42 0.0M
2024-06-10 34.75 34.85 34.63 34.81 0.0M
2024-06-07 36.53 36.53 34.64 34.68 0.0M
2024-06-06 35.04 35.04 34.86 34.92 0.0M
2024-06-05 35.15 35.15 34.90 35.02 0.0M
2024-06-04 35.17 35.17 34.88 34.92 0.0M
2024-06-03 35.48 35.48 35.18 35.32 0.0M
2024-05-31 35.31 35.33 35.09 35.33 0.0M
2024-05-30 34.96 35.07 34.92 35.05 0.0M
2024-05-29 34.78 34.78 34.54 34.61 0.0M
2024-05-28 35.25 35.25 34.96 35.07 0.1M
2024-05-24 35.03 35.08 34.94 35.06 0.0M
2024-05-23 35.14 35.14 34.61 34.70 0.1M
2024-05-22 35.03 35.03 34.77 34.82 0.0M
2024-05-21 35.23 35.23 35.10 35.21 0.0M
2024-05-20 35.29 35.29 35.14 35.16 0.0M
2024-05-17 35.18 35.18 35.10 35.14 0.0M
2024-05-16 35.25 35.25 34.99 35.05 0.0M
2024-05-15 35.24 35.24 35.12 35.20 0.0M
2024-05-14 35.25 35.27 35.10 35.27 0.0M
2024-05-13 35.13 35.13 35.04 35.10 0.0M
2024-05-10 35.14 35.14 34.96 35.02 0.0M
2024-05-09 34.77 34.98 34.77 34.98 0.0M
2024-05-08 34.72 34.80 34.63 34.80 0.0M
2024-05-07 34.73 34.76 34.66 34.74 0.0M
2024-05-06 34.59 34.63 34.51 34.63 0.0M
2024-05-03 34.43 34.43 34.27 34.40 0.0M
2024-05-02 34.31 34.31 34.11 34.26 0.0M
2024-05-01 34.26 34.33 34.06 34.07 0.0M
2024-04-30 34.49 34.49 34.21 34.21 0.0M
2024-04-29 34.44 34.49 34.36 34.48 0.0M
2024-04-26 34.17 34.22 34.08 34.21 0.0M
2024-04-25 33.65 33.79 33.63 33.75 0.0M
2024-04-24 34.04 34.04 33.83 33.92 0.0M
2024-04-23 33.90 34.00 33.85 33.98 0.0M
2024-04-22 33.75 33.85 33.63 33.79 0.0M
2024-04-19 33.27 33.45 33.27 33.40 0.0M
2024-04-18 33.39 33.57 33.38 33.43 0.0M
2024-04-17 33.63 33.63 33.33 33.39 0.0M
2024-04-16 33.63 33.63 33.38 33.41 0.0M
2024-04-15 34.27 34.27 33.79 33.85 0.0M
2024-04-12 34.23 34.23 33.90 33.90 0.0M
2024-04-11 34.30 34.34 34.01 34.30 0.0M
2024-04-10 34.12 34.18 34.00 34.05 0.0M
2024-04-09 34.46 34.46 34.18 34.27 0.0M
2024-04-08 34.28 34.35 34.26 34.31 0.0M
2024-04-05 34.04 34.10 33.90 34.06 0.0M
2024-04-04 34.23 34.29 33.81 33.86 0.0M
2024-04-03 34.10 34.21 33.99 34.18 0.0M
2024-04-02 34.09 34.09 33.91 34.01 0.0M
2024-04-01 34.41 34.41 34.24 34.28 0.0M
2024-03-28 34.23 34.40 34.23 34.34 0.0M
2024-03-27 34.30 34.34 34.20 34.34 0.0M
2024-03-26 34.15 34.15 34.03 34.03 0.0M
2024-03-25 33.78 33.97 33.78 33.91 0.0M
2024-03-22 34.12 34.12 33.93 33.98 0.0M
2024-03-21 34.27 34.27 34.15 34.27 0.0M
2024-03-20 33.95 34.16 33.87 34.16 0.0M
2024-03-19 33.83 33.88 33.69 33.87 0.0M
2024-03-18 33.80 33.80 33.62 33.69 0.0M
2024-03-15 33.68 33.68 33.53 33.63 0.0M
2024-03-14 33.80 33.80 33.40 33.46 0.0M
2024-03-13 33.63 33.64 33.52 33.62 0.0M
2024-03-12 33.63 33.65 33.50 33.65 0.0M
2024-03-11 33.49 33.49 33.31 33.43 0.0M
2024-03-08 33.88 33.88 33.60 33.63 0.0M
2024-03-07 33.54 33.70 33.54 33.67 0.0M
2024-03-06 33.65 33.65 33.51 33.56 0.0M
2024-03-05 33.39 33.39 33.19 33.25 0.0M
2024-03-04 33.34 33.34 33.20 33.23 0.0M
2024-03-01 33.40 33.47 33.25 33.43 0.0M
2024-02-29 33.32 33.32 33.05 33.19 0.0M
2024-02-28 34.53 34.53 32.97 33.06 0.0M
2024-02-27 33.23 33.36 33.09 33.36 0.0M
2024-02-26 33.21 33.21 33.04 33.13 0.0M
2024-02-23 33.22 33.22 33.05 33.11 0.0M
2024-02-22 33.20 33.20 33.00 33.13 0.0M
2024-02-21 32.96 32.96 32.83 32.95 0.0M
2024-02-20 32.99 32.99 32.76 32.85 0.0M
2024-02-16 32.82 32.85 32.71 32.76 0.0M
2024-02-15 32.47 32.77 32.47 32.73 0.0M
2024-02-14 32.37 32.55 32.37 32.55 0.0M
2024-02-13 32.45 32.45 32.06 32.21 0.0M
2024-02-12 32.70 32.76 32.62 32.66 0.0M
2024-02-09 32.53 32.54 32.35 32.54 0.0M
2024-02-08 32.49 32.52 32.37 32.52 0.0M
2024-02-07 32.57 32.63 32.50 32.56 0.0M
2024-02-06 32.33 32.65 32.33 32.65 0.0M
2024-02-05 32.50 32.50 32.26 32.37 0.0M
2024-02-02 32.78 32.78 32.56 32.68 0.0M
2024-02-01 32.81 32.93 32.67 32.92 0.0M
2024-01-31 32.98 33.03 32.63 32.70 0.0M
2024-01-30 32.70 32.79 32.67 32.77 0.0M
2024-01-29 32.67 32.94 32.67 32.93 0.0M
2024-01-26 32.88 32.88 32.74 32.78 0.0M
2024-01-25 32.71 32.72 32.58 32.72 0.0M
2024-01-24 32.78 32.78 32.50 32.51 0.0M
2024-01-23 32.44 32.44 32.22 32.38 0.0M
2024-01-22 32.49 32.53 32.39 32.47 0.0M
2024-01-19 32.26 32.33 32.06 32.33 0.0M
2024-01-18 32.09 32.31 32.09 32.31 0.0M
2024-01-17 31.93 32.01 31.79 31.97 0.0M
2024-01-16 32.44 32.44 32.22 32.25 0.0M
2024-01-12 32.96 32.96 32.75 32.81 0.0M
2024-01-11 32.82 32.82 32.43 32.72 0.0M
2024-01-10 32.84 32.87 32.75 32.84 0.0M
2024-01-09 32.76 32.76 32.64 32.69 0.0M
2024-01-08 32.67 32.94 32.60 32.88 0.0M
2024-01-05 32.58 32.80 32.51 32.63 0.0M
2024-01-04 32.49 32.78 32.49 32.70 0.0M
2024-01-03 32.35 32.50 32.27 32.44 0.0M
2024-01-02 32.92 32.92 32.74 32.76 0.0M