WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

DGRE
🏛️ アメリカ →
28.47
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
2021-12-31 28.39 28.45 28.34 28.38 0.0M
2021-12-30 28.29 28.44 28.25 28.33 0.0M
2021-12-29 28.26 28.26 28.16 28.18 0.0M
2021-12-28 28.40 28.47 28.31 28.35 0.0M
2021-12-27 28.40 28.46 28.39 28.45 0.0M
2021-12-23 28.32 28.48 28.32 28.43 0.0M
2021-12-22 27.95 28.19 27.95 28.13 0.0M
2021-12-21 27.76 28.01 27.76 27.89 0.0M
2021-12-20 27.49 27.60 27.29 27.58 0.0M
2021-12-17 27.91 27.96 27.85 27.85 0.0M
2021-12-16 28.12 28.15 27.97 27.99 0.0M
2021-12-15 27.83 27.94 27.65 27.94 0.0M
2021-12-14 27.84 28.01 27.78 28.01 0.0M
2021-12-13 28.11 28.11 27.96 28.00 0.0M
2021-12-10 28.43 28.45 28.32 28.35 0.0M
2021-12-09 28.32 28.41 28.30 28.34 0.0M
2021-12-08 28.37 28.42 28.36 28.36 0.0M
2021-12-07 28.03 28.25 28.03 28.25 0.0M
2021-12-06 27.68 27.85 27.68 27.85 0.0M
2021-12-03 27.99 27.99 27.61 27.76 0.0M
2021-12-02 28.01 28.07 27.84 27.91 0.1M
2021-12-01 27.86 28.00 27.53 27.53 0.0M
2021-11-30 27.68 27.69 27.32 27.57 0.0M
2021-11-29 27.67 27.67 27.43 27.43 0.0M
2021-11-26 27.42 27.48 27.19 27.26 0.0M
2021-11-24 28.07 28.13 28.00 28.12 0.0M
2021-11-23 28.29 28.35 28.13 28.23 0.0M
2021-11-22 28.34 28.40 28.23 28.24 0.0M
2021-11-19 28.30 28.30 28.22 28.22 0.0M
2021-11-18 28.32 28.32 28.13 28.27 0.0M
2021-11-17 28.62 28.63 28.47 28.63 0.0M
2021-11-16 28.52 28.62 28.49 28.49 0.0M
2021-11-15 28.65 28.66 28.53 28.62 0.0M
2021-11-12 28.50 28.55 28.50 28.50 0.0M
2021-11-11 28.43 28.53 28.40 28.48 0.0M
2021-11-10 28.34 28.34 27.96 28.15 0.0M
2021-11-09 28.31 28.40 28.20 28.29 0.0M
2021-11-08 28.17 28.35 28.17 28.34 0.0M
2021-11-05 28.07 28.21 28.06 28.09 0.0M
2021-11-04 27.96 27.99 27.89 27.94 0.0M
2021-11-03 27.82 28.04 27.79 28.03 0.0M
2021-11-02 28.00 28.00 27.78 27.78 0.0M
2021-11-01 27.98 28.11 27.98 28.11 0.0M
2021-10-29 27.84 27.94 27.84 27.94 0.0M
2021-10-28 28.12 28.15 28.09 28.13 0.0M
2021-10-27 28.30 28.33 28.14 28.16 0.0M
2021-10-26 28.55 28.60 28.38 28.42 0.0M
2021-10-25 28.39 28.44 28.27 28.41 0.0M
2021-10-22 28.39 28.40 28.18 28.23 0.0M
2021-10-21 28.34 28.39 28.29 28.39 0.0M
2021-10-20 28.55 28.62 28.51 28.57 0.0M
2021-10-19 28.55 28.60 28.53 28.58 0.0M
2021-10-18 28.19 28.44 28.19 28.34 0.0M
2021-10-15 28.37 28.46 28.37 28.43 0.0M
2021-10-14 28.09 28.18 28.08 28.17 0.0M
2021-10-13 27.88 28.03 27.88 28.03 0.0M
2021-10-12 27.75 27.80 27.65 27.68 0.0M
2021-10-11 27.91 27.94 27.71 27.72 0.0M
2021-10-08 27.93 27.99 27.86 27.88 0.0M
2021-10-07 27.99 28.01 27.91 27.92 0.0M
2021-10-06 27.38 27.57 27.37 27.51 0.0M
2021-10-05 27.69 27.84 27.69 27.78 0.0M
2021-10-04 27.85 27.85 27.51 27.52 0.0M
2021-10-01 27.89 28.03 27.88 28.03 0.0M
2021-09-30 28.30 28.30 27.96 28.03 0.0M
2021-09-29 27.95 27.95 27.81 27.82 0.0M
2021-09-28 28.10 28.10 27.96 28.00 0.0M
2021-09-27 28.28 28.42 28.11 28.26 0.0M
2021-09-24 28.40 28.40 28.20 28.29 0.0M
2021-09-23 28.93 28.99 28.91 28.92 0.0M
2021-09-22 28.89 28.92 28.81 28.92 0.0M
2021-09-21 28.47 28.56 28.39 28.44 0.0M
2021-09-20 28.20 28.40 28.00 28.06 0.0M
2021-09-17 28.88 28.97 28.84 28.97 0.0M
2021-09-16 29.04 29.15 29.01 29.15 0.0M
2021-09-15 29.29 29.49 29.29 29.41 0.0M
2021-09-14 29.52 29.54 29.47 29.50 0.0M
2021-09-13 29.59 29.70 29.59 29.69 0.0M
2021-09-10 29.73 29.74 29.56 29.57 0.0M
2021-09-09 29.59 29.62 29.46 29.48 0.0M
2021-09-08 29.59 29.60 29.54 29.57 0.0M
2021-09-07 29.85 30.02 29.85 29.99 0.0M
2021-09-03 29.91 29.98 29.91 29.95 0.0M
2021-09-02 29.87 29.89 29.77 29.78 0.0M
2021-09-01 29.74 29.90 29.74 29.85 0.0M
2021-08-31 29.50 29.59 29.50 29.56 0.0M
2021-08-30 29.19 29.19 29.10 29.16 0.0M
2021-08-27 28.79 29.09 28.79 29.03 0.0M
2021-08-26 28.62 28.75 28.55 28.55 0.0M
2021-08-25 28.97 29.06 28.83 28.96 0.0M
2021-08-24 28.83 28.99 28.83 28.90 0.0M
2021-08-23 28.37 28.63 28.37 28.63 0.0M
2021-08-20 28.06 28.24 28.06 28.24 0.0M
2021-08-19 28.12 28.26 28.04 28.22 0.0M
2021-08-18 28.67 28.75 28.52 28.52 0.0M
2021-08-17 28.54 28.54 28.40 28.51 0.0M
2021-08-16 28.86 29.02 28.85 29.02 0.0M
2021-08-13 28.97 29.15 28.95 29.15 0.0M
2021-08-12 29.23 29.23 29.08 29.16 0.0M
2021-08-11 29.25 29.39 29.23 29.36 0.0M
2021-08-10 29.25 29.29 29.22 29.29 0.0M
2021-08-09 29.40 29.41 29.36 29.39 0.0M
2021-08-06 29.20 29.25 29.20 29.22 0.0M
2021-08-05 29.55 29.63 29.48 29.56 0.0M
2021-08-04 29.42 29.59 29.38 29.59 0.2M
2021-08-03 29.01 29.33 29.01 29.33 0.0M
2021-08-02 29.05 29.23 29.05 29.05 0.0M
2021-07-30 28.83 28.87 28.78 28.79 0.0M
2021-07-29 28.97 29.05 28.90 28.97 0.0M
2021-07-28 28.65 29.00 28.62 28.94 0.0M
2021-07-27 28.37 28.45 28.17 28.43 0.0M
2021-07-26 28.83 28.89 28.77 28.83 0.0M
2021-07-23 29.38 29.38 29.09 29.19 0.0M
2021-07-22 29.50 29.50 29.45 29.45 0.0M
2021-07-21 29.31 29.46 29.28 29.46 0.0M
2021-07-20 29.15 29.35 29.15 29.25 0.0M
2021-07-19 29.10 29.15 29.01 29.12 0.0M
2021-07-16 29.71 29.71 29.52 29.52 0.0M
2021-07-15 29.93 29.95 29.78 29.84 0.0M
2021-07-14 29.83 29.83 29.69 29.77 0.0M
2021-07-13 29.66 29.76 29.56 29.62 0.0M
2021-07-12 29.47 29.59 29.45 29.58 0.0M
2021-07-09 29.43 29.61 29.43 29.48 0.0M
2021-07-08 29.07 29.25 29.03 29.06 0.0M
2021-07-07 29.60 29.71 29.60 29.70 0.0M
2021-07-06 29.70 29.73 29.51 29.51 0.0M
2021-07-02 29.96 30.01 29.80 29.95 0.0M
2021-07-01 29.94 29.94 29.78 29.88 0.0M
2021-06-30 29.90 30.04 29.87 30.01 0.0M
2021-06-29 30.14 30.14 30.01 30.11 0.0M
2021-06-28 30.17 30.28 30.16 30.25 0.0M
2021-06-25 30.20 30.24 30.08 30.15 0.0M
2021-06-24 30.02 30.07 30.00 30.03 0.0M
2021-06-23 30.17 30.17 29.98 30.03 0.0M
2021-06-22 29.83 29.97 29.75 29.97 0.0M
2021-06-21 30.00 30.06 29.87 30.06 0.0M
2021-06-18 30.07 30.10 29.93 29.93 0.0M
2021-06-17 30.34 30.35 30.27 30.32 0.0M
2021-06-16 30.57 30.60 30.15 30.23 0.0M
2021-06-15 30.55 30.55 30.48 30.52 0.0M
2021-06-14 30.72 30.75 30.61 30.66 0.0M
2021-06-11 30.61 30.68 30.58 30.65 0.0M
2021-06-10 30.67 30.83 30.58 30.81 0.0M
2021-06-09 30.62 30.62 30.55 30.56 0.0M
2021-06-08 30.65 30.69 30.61 30.61 0.0M
2021-06-07 30.77 30.86 30.75 30.81 0.0M
2021-06-04 30.80 30.90 30.78 30.85 0.0M
2021-06-03 30.71 30.71 30.51 30.63 0.0M
2021-06-02 30.77 30.89 30.77 30.85 0.0M
2021-06-01 30.79 30.91 30.79 30.88 0.0M
2021-05-28 30.46 30.52 30.46 30.47 0.0M
2021-05-27 30.35 30.41 30.33 30.40 0.0M
2021-05-26 30.21 30.35 30.21 30.29 0.0M
2021-05-25 30.06 30.06 29.95 30.04 0.0M
2021-05-24 29.69 29.80 29.68 29.80 0.0M
2021-05-21 29.63 29.63 29.34 29.40 0.0M
2021-05-20 29.66 29.76 29.66 29.76 0.0M
2021-05-19 29.40 29.69 29.40 29.62 0.0M
2021-05-18 29.60 29.84 29.60 29.69 0.0M
2021-05-17 29.20 29.31 29.08 29.30 0.0M
2021-05-14 29.25 29.50 29.20 29.48 0.0M
2021-05-13 28.91 29.03 28.86 28.98 0.0M
2021-05-12 29.16 29.19 28.78 28.78 0.0M
2021-05-11 29.35 29.68 29.35 29.62 0.0M
2021-05-10 30.29 30.29 29.93 29.93 0.0M
2021-05-07 30.14 30.39 30.14 30.29 0.0M
2021-05-06 29.92 29.98 29.84 29.98 0.0M
2021-05-05 29.75 29.82 29.67 29.76 0.0M
2021-05-04 29.69 29.69 29.47 29.55 0.0M
2021-05-03 29.93 29.93 29.82 29.86 0.0M
2021-04-30 29.90 29.94 29.78 29.88 0.0M
2021-04-29 30.18 30.31 30.16 30.31 0.0M
2021-04-28 30.22 30.34 30.19 30.32 0.0M
2021-04-27 30.23 30.26 30.13 30.20 0.0M
2021-04-26 30.19 30.23 30.17 30.20 0.0M
2021-04-23 30.14 30.23 30.09 30.20 0.0M
2021-04-22 29.90 29.91 29.78 29.84 0.0M
2021-04-21 29.68 30.00 29.68 30.00 0.0M
2021-04-20 30.02 30.08 29.90 29.92 0.0M
2021-04-19 30.07 30.10 29.96 30.02 0.1M
2021-04-16 30.13 30.19 30.09 30.13 0.0M
2021-04-15 30.03 30.09 29.93 30.05 0.0M
2021-04-14 29.74 29.86 29.68 29.70 0.0M
2021-04-13 29.46 29.61 29.45 29.55 0.0M
2021-04-12 29.54 29.54 29.37 29.45 0.0M
2021-04-09 29.88 30.00 29.84 29.91 0.1M
2021-04-08 30.20 30.28 30.16 30.18 0.0M
2021-04-07 29.80 29.84 29.70 29.72 0.0M
2021-04-06 30.04 30.19 30.04 30.16 0.0M
2021-04-05 30.03 30.09 29.94 30.01 0.0M
2021-04-01 30.09 30.09 29.90 29.95 0.0M
2021-03-31 29.57 29.76 29.50 29.73 0.0M
2021-03-30 29.66 29.76 29.55 29.76 0.0M
2021-03-29 29.56 29.64 29.50 29.64 0.0M
2021-03-26 29.40 29.70 29.28 29.70 0.0M
2021-03-25 28.81 29.02 28.81 29.01 0.0M
2021-03-24 29.13 29.16 28.94 28.94 0.0M
2021-03-23 29.68 29.68 29.41 29.43 0.0M
2021-03-22 29.80 30.03 29.80 29.99 0.0M
2021-03-19 29.69 30.00 29.68 29.98 0.0M
2021-03-18 29.80 29.84 29.68 29.69 0.0M
2021-03-17 29.81 30.12 29.68 30.09 0.0M
2021-03-16 29.99 29.99 29.86 29.96 0.0M
2021-03-15 29.69 29.77 29.51 29.76 0.0M
2021-03-12 29.68 29.73 29.61 29.72 0.0M
2021-03-11 29.84 30.10 29.84 30.04 0.0M
2021-03-10 29.48 29.48 29.14 29.42 0.0M
2021-03-09 29.06 29.36 29.05 29.20 0.0M
2021-03-08 29.11 29.11 28.80 28.88 0.0M
2021-03-05 29.47 29.54 29.22 29.54 0.0M
2021-03-04 29.78 29.88 29.26 29.33 0.0M
2021-03-03 30.00 30.00 29.84 29.85 0.0M
2021-03-02 29.72 29.91 29.63 29.84 0.0M
2021-03-01 29.75 30.08 29.75 30.05 0.0M
2021-02-26 29.44 29.44 29.21 29.40 0.0M
2021-02-25 30.29 30.37 29.67 29.75 0.0M
2021-02-24 29.95 30.21 29.95 30.17 0.0M
2021-02-23 30.09 30.54 30.09 30.48 0.0M
2021-02-22 30.31 30.50 30.31 30.32 0.0M
2021-02-19 31.14 31.25 31.04 31.08 0.0M
2021-02-18 30.80 30.86 30.65 30.79 0.0M
2021-02-17 31.07 31.22 31.02 31.14 0.0M
2021-02-16 31.23 31.27 31.05 31.08 0.0M
2021-02-12 31.04 31.21 31.04 31.18 0.0M
2021-02-11 31.09 31.15 31.04 31.09 0.0M
2021-02-10 30.88 30.92 30.70 30.78 0.0M
2021-02-09 30.62 30.84 30.62 30.75 0.0M
2021-02-08 30.41 30.62 30.41 30.52 0.0M
2021-02-05 30.31 30.37 30.18 30.34 0.2M
2021-02-04 30.19 30.19 30.07 30.19 0.0M
2021-02-03 30.30 30.30 30.20 30.27 0.0M
2021-02-02 30.17 30.32 30.12 30.21 0.1M
2021-02-01 29.61 29.82 29.44 29.71 0.0M
2021-01-29 29.36 29.36 28.91 28.92 0.0M
2021-01-28 29.61 29.96 29.60 29.83 0.6M
2021-01-27 29.92 30.03 29.68 29.74 0.1M
2021-01-26 30.37 30.37 30.27 30.37 0.0M
2021-01-25 30.58 30.58 30.33 30.49 0.0M
2021-01-22 30.26 30.45 30.26 30.42 0.0M
2021-01-21 30.62 30.72 30.51 30.65 0.0M
2021-01-20 30.45 30.73 30.40 30.59 0.0M
2021-01-19 30.27 30.29 30.01 30.08 0.0M
2021-01-15 29.67 29.74 29.66 29.69 0.0M
2021-01-14 30.05 30.29 30.05 30.07 0.0M
2021-01-13 29.93 29.96 29.77 29.88 0.0M
2021-01-12 29.64 29.85 29.63 29.84 0.0M
2021-01-11 29.57 29.67 29.53 29.62 0.0M
2021-01-08 29.85 29.96 29.71 29.81 0.0M
2021-01-07 28.98 29.34 28.98 29.30 0.0M
2021-01-06 28.86 29.13 28.86 28.96 0.0M
2021-01-05 28.72 29.15 28.72 29.15 0.1M
2021-01-04 28.86 28.86 28.45 28.51 0.0M