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
2025-09-26 41.56 41.74 41.54 41.59 0.0M
2025-09-25 41.35 41.50 41.31 41.50 0.3M
2025-09-24 42.13 42.14 41.95 41.98 0.0M
2025-09-23 42.30 42.37 42.07 42.07 0.0M
2025-09-22 42.15 42.30 42.13 42.27 0.0M
2025-09-19 42.29 42.32 42.14 42.23 0.0M
2025-09-18 42.43 42.55 42.35 42.37 0.0M
2025-09-17 42.43 42.51 42.17 42.41 0.0M
2025-09-16 42.47 42.50 42.36 42.37 0.0M
2025-09-15 42.51 42.57 42.43 42.54 0.0M
2025-09-12 42.50 42.50 42.29 42.29 0.0M
2025-09-11 42.51 42.71 42.28 42.64 0.0M
2025-09-10 42.29 42.36 42.12 42.15 0.0M
2025-09-09 42.18 42.32 42.16 42.20 0.0M
2025-09-08 42.30 42.38 42.24 42.35 0.0M
2025-09-05 42.07 42.13 41.81 41.90 0.0M
2025-09-04 41.63 41.87 41.57 41.77 0.0M
2025-09-03 41.48 41.68 41.48 41.55 0.0M
2025-09-02 41.31 41.54 41.31 41.46 0.0M
2025-08-29 41.99 42.08 41.89 41.99 0.1M
2025-08-28 41.91 42.11 41.80 42.07 0.1M
2025-08-27 41.56 41.88 41.56 41.80 0.1M
2025-08-26 41.81 41.94 41.81 41.91 0.0M
2025-08-25 42.12 42.19 41.93 41.95 0.2M
2025-08-22 41.81 42.35 41.81 42.34 0.0M
2025-08-21 41.58 41.68 41.54 41.63 0.0M
2025-08-20 41.51 41.65 41.50 41.52 0.0M
2025-08-19 41.57 41.66 41.51 41.58 0.0M
2025-08-18 41.42 41.54 41.31 41.54 0.0M
2025-08-15 41.38 41.47 41.38 41.40 0.0M
2025-08-14 41.25 41.37 41.22 41.35 0.0M
2025-08-13 41.37 41.45 41.34 41.38 0.0M
2025-08-12 41.06 41.35 41.06 41.27 0.0M
2025-08-11 41.15 41.15 41.03 41.06 0.0M
2025-08-08 41.21 41.33 41.15 41.33 0.0M
2025-08-07 41.07 41.08 40.88 41.02 0.0M
2025-08-06 40.60 40.82 40.60 40.78 0.0M
2025-08-05 40.47 40.58 40.42 40.50 0.0M
2025-08-04 40.31 40.48 40.31 40.46 0.0M
2025-08-01 40.01 40.10 39.87 40.10 0.0M
2025-07-31 40.09 40.27 39.93 40.13 0.0M
2025-07-30 40.20 40.57 40.04 40.17 0.1M
2025-07-29 40.47 40.47 40.32 40.46 0.0M
2025-07-28 40.48 40.50 40.25 40.35 0.0M
2025-07-25 40.64 40.90 40.64 40.90 0.0M
2025-07-24 40.87 40.97 40.82 40.82 0.0M
2025-07-23 40.76 41.14 40.74 41.07 0.0M
2025-07-22 40.22 40.52 40.11 40.46 0.0M
2025-07-21 40.11 40.36 40.05 40.23 0.1M
2025-07-18 40.18 40.20 39.93 39.93 0.0M
2025-07-17 39.84 40.13 39.84 40.11 0.0M
2025-07-16 39.81 40.00 39.75 39.99 0.0M
2025-07-15 40.12 40.12 39.76 39.90 0.0M
2025-07-14 39.98 40.15 39.98 40.15 0.1M
2025-07-11 39.93 40.11 39.91 40.04 0.0M
2025-07-10 40.07 40.26 40.04 40.12 0.0M
2025-07-09 40.06 40.31 39.99 40.31 0.0M
2025-07-08 39.66 39.94 39.66 39.93 0.0M
2025-07-07 39.69 39.77 39.48 39.51 0.0M
2025-07-03 39.68 39.91 39.68 39.91 0.0M
2025-07-02 39.39 39.64 39.36 39.58 0.0M
2025-07-01 39.41 39.61 39.41 39.51 0.0M
2025-06-30 39.42 39.57 39.42 39.50 0.0M
2025-06-27 39.31 39.57 39.30 39.57 0.1M
2025-06-26 38.80 39.05 38.80 39.03 0.0M
2025-06-25 38.37 38.62 38.37 38.62 0.0M
2025-06-24 39.09 39.30 39.09 39.19 0.0M
2025-06-23 38.45 38.96 38.45 38.92 0.0M
2025-06-20 38.79 39.17 38.55 38.55 0.0M
2025-06-18 38.74 39.11 38.74 38.83 0.1M
2025-06-17 38.92 39.03 38.70 38.75 0.2M
2025-06-16 39.03 39.22 38.96 38.96 0.1M
2025-06-13 38.76 38.99 38.70 38.89 0.0M
2025-06-12 39.10 39.24 38.88 39.11 0.1M
2025-06-11 39.01 39.17 38.96 38.96 0.0M
2025-06-10 38.99 39.00 38.82 38.84 0.0M
2025-06-09 38.87 39.04 38.82 38.83 0.0M
2025-06-06 38.91 39.02 38.77 39.02 0.0M
2025-06-05 39.01 39.01 38.79 38.91 0.0M
2025-06-04 38.67 38.94 38.67 38.74 0.0M
2025-06-03 38.52 38.65 38.37 38.52 0.1M
2025-06-02 38.64 39.04 38.58 39.04 0.0M
2025-05-30 38.47 38.51 38.24 38.48 0.1M
2025-05-29 38.49 38.49 38.22 38.37 0.0M
2025-05-28 38.39 38.50 38.30 38.50 0.0M
2025-05-27 38.63 38.69 38.55 38.59 0.0M
2025-05-23 37.87 38.29 37.87 38.29 0.0M
2025-05-22 37.93 38.10 37.90 37.90 0.0M
2025-05-21 38.30 38.35 38.02 38.02 0.0M
2025-05-20 38.28 38.37 38.22 38.35 0.0M
2025-05-19 37.99 38.30 37.99 38.19 0.0M
2025-05-16 38.00 38.15 37.91 38.06 0.0M
2025-05-15 37.80 37.89 37.76 37.82 0.0M
2025-05-14 37.92 37.93 37.58 37.72 0.0M
2025-05-13 37.66 37.87 37.66 37.69 0.0M
2025-05-12 37.72 37.79 37.51 37.73 0.0M
2025-05-09 37.48 37.51 37.30 37.51 0.0M
2025-05-08 37.48 37.48 37.16 37.31 0.0M
2025-05-07 37.21 37.40 37.15 37.26 0.0M
2025-05-06 37.14 37.56 37.14 37.26 0.0M
2025-05-05 37.20 37.31 36.97 36.97 0.0M
2025-05-02 37.10 37.28 37.09 37.11 0.0M
2025-05-01 36.83 36.85 36.58 36.70 0.0M
2025-04-30 36.47 36.86 36.41 36.63 0.0M
2025-04-29 36.63 36.78 36.61 36.72 0.0M
2025-04-28 36.46 36.67 36.38 36.62 0.0M
2025-04-25 35.99 36.42 35.99 36.30 0.0M
2025-04-24 35.77 36.28 35.77 36.20 0.0M
2025-04-23 36.03 36.20 35.74 35.76 0.1M
2025-04-22 35.60 35.99 35.60 35.85 0.0M
2025-04-21 35.23 35.40 34.85 34.85 0.1M
2025-04-17 35.30 35.48 35.21 35.28 0.0M
2025-04-16 35.09 35.24 34.86 34.97 0.0M
2025-04-15 35.18 35.20 34.92 35.09 0.1M
2025-04-14 34.61 35.00 34.61 34.95 0.0M
2025-04-11 33.94 34.50 33.73 34.50 0.0M
2025-04-10 33.71 33.71 32.85 33.66 0.0M
2025-04-09 31.90 34.48 31.20 34.21 0.1M
2025-04-08 33.12 33.22 31.76 32.16 0.1M
2025-04-07 31.86 32.88 31.60 32.08 0.0M
2025-04-04 33.54 33.54 32.55 32.61 0.1M
2025-04-03 35.12 35.12 34.72 34.78 0.0M
2025-04-02 35.25 35.54 35.24 35.54 0.0M
2025-04-01 35.48 35.58 35.31 35.51 0.0M
2025-03-31 35.35 35.48 35.20 35.35 0.0M
2025-03-28 36.03 36.03 35.66 35.77 0.0M
2025-03-27 36.02 36.14 35.95 36.11 0.0M
2025-03-26 36.19 36.19 35.94 36.05 0.0M
2025-03-25 36.31 36.36 36.22 36.36 0.0M
2025-03-24 36.08 36.20 36.06 36.20 0.0M
2025-03-21 36.08 36.16 36.02 36.16 0.1M
2025-03-20 36.05 36.25 36.00 36.17 0.0M
2025-03-19 36.12 36.56 36.12 36.44 0.0M
2025-03-18 36.25 36.31 36.18 36.30 0.0M
2025-03-17 35.82 36.35 35.82 36.27 0.0M
2025-03-14 35.67 35.91 35.58 35.90 0.1M
2025-03-13 35.44 35.46 35.24 35.38 0.0M
2025-03-12 35.54 35.56 35.27 35.54 0.1M
2025-03-11 35.23 35.35 34.88 35.21 0.1M
2025-03-10 35.40 35.52 35.21 35.40 0.0M
2025-03-07 35.58 36.07 35.58 36.06 0.1M
2025-03-06 35.59 35.79 35.37 35.38 0.0M
2025-03-05 35.53 35.80 35.50 35.75 0.1M
2025-03-04 35.16 35.64 34.89 34.98 0.4M
2025-03-03 36.06 36.06 35.50 35.69 0.1M
2025-02-28 35.49 35.56 35.26 35.53 0.0M
2025-02-27 35.80 35.80 35.57 35.60 0.0M
2025-02-26 35.81 35.90 35.62 35.66 0.0M
2025-02-25 35.78 35.81 35.58 35.74 0.1M
2025-02-24 35.66 35.67 35.52 35.59 0.0M
2025-02-21 35.84 35.84 35.47 35.57 0.0M
2025-02-20 36.81 36.81 35.54 35.72 0.0M
2025-02-19 35.84 35.92 35.75 35.78 0.0M
2025-02-18 35.97 36.24 35.97 36.07 0.1M
2025-02-14 35.99 35.99 35.87 35.89 0.0M
2025-02-13 35.82 35.95 35.79 35.95 0.0M
2025-02-12 35.60 35.81 35.55 35.80 0.1M
2025-02-11 35.55 35.67 35.49 35.67 0.1M
2025-02-10 35.54 35.55 35.45 35.51 0.0M
2025-02-07 35.58 35.60 35.25 35.38 0.0M
2025-02-06 35.52 35.57 35.40 35.51 0.0M
2025-02-05 35.25 35.42 35.20 35.34 0.0M
2025-02-04 35.08 35.21 35.08 35.18 0.0M
2025-02-03 35.12 35.16 34.82 35.06 0.0M
2025-01-31 35.51 35.60 35.24 35.24 0.1M
2025-01-30 35.46 35.58 35.35 35.46 0.1M
2025-01-29 35.24 35.25 35.12 35.20 0.1M
2025-01-28 35.11 35.18 35.02 35.18 0.0M
2025-01-27 34.85 35.03 34.85 34.99 0.0M
2025-01-24 35.01 35.11 34.96 34.99 0.1M
2025-01-23 34.86 35.00 34.82 35.00 0.0M
2025-01-22 35.04 35.04 34.91 34.92 0.1M
2025-01-21 34.95 35.03 34.90 34.99 0.0M
2025-01-17 34.70 34.78 34.70 34.75 0.0M
2025-01-16 34.50 34.56 34.39 34.50 0.0M
2025-01-15 34.48 34.55 34.42 34.49 0.0M
2025-01-14 34.01 34.18 33.99 34.10 0.0M
2025-01-13 33.74 34.12 33.74 34.06 0.0M
2025-01-10 34.39 34.39 34.08 34.11 0.0M
2025-01-08 34.48 34.54 34.35 34.47 0.0M
2025-01-07 34.97 34.97 34.71 34.77 0.0M
2025-01-06 35.01 35.17 34.96 35.02 0.0M
2025-01-03 34.92 34.95 34.83 34.92 0.0M
2025-01-02 34.90 34.99 34.75 34.87 0.0M