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
2022-12-30 21.33 21.42 21.15 21.25 0.0M
2022-12-29 21.33 21.56 21.33 21.56 0.0M
2022-12-28 21.37 21.37 21.05 21.05 0.0M
2022-12-27 21.48 21.61 21.44 21.52 0.0M
2022-12-23 21.18 21.26 21.18 21.20 0.0M
2022-12-22 21.35 21.35 21.12 21.31 0.0M
2022-12-21 21.31 21.44 21.26 21.38 0.0M
2022-12-20 21.27 21.37 21.23 21.37 0.0M
2022-12-19 21.47 21.47 21.27 21.32 0.1M
2022-12-16 21.30 21.37 21.24 21.29 0.3M
2022-12-15 21.48 21.48 21.21 21.21 0.0M
2022-12-14 21.76 21.82 21.55 21.82 0.0M
2022-12-13 21.78 21.91 21.57 21.57 0.0M
2022-12-12 21.44 21.53 21.37 21.43 0.0M
2022-12-09 21.78 21.78 21.56 21.63 0.0M
2022-12-08 21.73 21.73 21.61 21.65 0.0M
2022-12-07 21.55 21.65 21.51 21.56 0.0M
2022-12-06 21.76 21.76 21.56 21.74 0.0M
2022-12-05 21.90 21.94 21.65 21.69 0.0M
2022-12-02 21.71 21.99 21.63 21.93 0.0M
2022-12-01 21.97 22.05 21.86 21.95 0.0M
2022-11-30 21.82 22.05 21.72 22.03 0.0M
2022-11-29 21.30 21.42 21.30 21.42 0.0M
2022-11-28 21.03 21.13 20.96 20.99 0.0M
2022-11-25 21.22 21.22 21.06 21.06 0.0M
2022-11-23 21.11 21.16 21.03 21.13 0.0M
2022-11-22 20.95 21.01 20.95 21.00 0.0M
2022-11-21 20.98 20.98 20.84 20.98 0.0M
2022-11-18 21.11 21.12 21.02 21.09 0.0M
2022-11-17 20.90 22.24 20.90 21.20 0.1M
2022-11-16 21.43 21.43 21.22 21.28 0.0M
2022-11-15 21.63 21.69 21.46 21.63 0.0M
2022-11-14 21.10 21.23 21.06 21.12 0.0M
2022-11-11 20.99 21.15 20.99 21.13 0.0M
2022-11-10 20.32 20.60 20.32 20.59 0.0M
2022-11-09 20.13 20.13 19.91 19.94 0.0M
2022-11-08 20.07 20.28 20.05 20.21 0.0M
2022-11-07 20.05 20.08 19.99 20.06 0.0M
2022-11-04 19.80 19.97 19.78 19.94 0.0M
2022-11-03 19.00 19.24 19.00 19.18 0.0M
2022-11-02 19.16 19.38 19.05 19.11 0.0M
2022-11-01 19.18 19.37 19.12 19.21 0.1M
2022-10-31 18.74 18.83 18.61 18.83 0.0M
2022-10-28 18.83 18.90 18.70 18.89 0.0M
2022-10-27 19.10 19.15 19.03 19.04 0.0M
2022-10-26 19.10 19.32 19.10 19.27 0.0M
2022-10-25 18.88 18.97 18.85 18.96 0.0M
2022-10-24 18.94 18.94 18.71 18.83 0.0M
2022-10-21 19.13 19.47 19.05 19.46 0.0M
2022-10-20 19.31 19.38 19.15 19.15 0.0M
2022-10-19 19.14 19.15 18.95 18.99 0.0M
2022-10-18 19.45 19.45 19.28 19.38 0.0M
2022-10-17 19.38 19.45 19.36 19.39 0.0M
2022-10-14 19.08 19.15 18.85 18.88 0.0M
2022-10-13 18.74 19.20 18.74 19.05 0.0M
2022-10-12 19.06 19.10 19.00 19.05 0.0M
2022-10-11 19.03 19.10 18.99 19.00 0.0M
2022-10-10 19.38 19.40 19.20 19.26 0.1M
2022-10-07 19.67 19.67 19.46 19.48 0.0M
2022-10-06 20.02 20.02 19.90 19.91 0.0M
2022-10-05 19.99 20.09 19.85 19.96 0.0M
2022-10-04 20.04 20.10 19.90 20.10 0.0M
2022-10-03 19.30 19.54 19.25 19.47 0.0M
2022-09-30 19.13 19.25 19.10 19.17 0.0M
2022-09-29 19.36 19.36 18.98 19.32 0.1M
2022-09-28 19.46 19.65 19.27 19.57 0.0M
2022-09-27 19.74 19.74 19.45 19.55 0.0M
2022-09-26 19.68 19.68 19.40 19.54 0.1M
2022-09-23 20.27 20.27 19.98 20.04 0.0M
2022-09-22 20.64 20.75 20.52 20.67 0.0M
2022-09-21 20.90 21.01 20.68 20.74 0.0M
2022-09-20 21.00 21.12 20.91 21.04 0.0M
2022-09-19 20.62 21.08 20.61 21.01 0.0M
2022-09-16 21.00 21.04 20.89 20.98 0.0M
2022-09-15 21.27 21.29 21.10 21.16 0.0M
2022-09-14 21.42 21.44 21.30 21.41 0.0M
2022-09-13 21.53 21.53 21.20 21.24 0.0M
2022-09-12 21.81 21.92 21.81 21.90 0.0M
2022-09-09 21.60 21.65 21.56 21.65 0.0M
2022-09-08 21.35 21.35 21.18 21.27 0.0M
2022-09-07 21.22 21.47 21.19 21.47 0.0M
2022-09-06 21.23 21.28 21.17 21.21 0.0M
2022-09-02 21.67 21.67 21.34 21.41 0.0M
2022-09-01 21.56 21.63 21.38 21.63 0.0M
2022-08-31 21.84 21.92 21.69 21.69 0.0M
2022-08-30 21.77 21.77 21.64 21.68 0.0M
2022-08-29 21.94 21.96 21.89 21.91 0.0M
2022-08-26 22.45 22.45 22.06 22.10 0.0M
2022-08-25 22.12 22.39 22.12 22.35 0.0M
2022-08-24 22.04 22.20 22.03 22.11 0.0M
2022-08-23 22.13 22.18 22.08 22.15 0.0M
2022-08-22 21.97 22.03 21.95 22.02 0.0M
2022-08-19 22.14 22.19 22.11 22.15 0.0M
2022-08-18 22.46 22.52 22.38 22.44 0.0M
2022-08-17 22.56 22.70 22.53 22.70 0.0M
2022-08-16 22.46 22.68 22.46 22.61 0.0M
2022-08-15 22.37 22.62 22.37 22.58 0.1M
2022-08-12 22.40 22.75 22.40 22.75 0.0M
2022-08-11 22.52 22.63 22.33 22.39 0.0M
2022-08-10 22.26 22.37 22.19 22.32 0.0M
2022-08-09 22.18 22.18 22.06 22.17 0.0M
2022-08-08 22.26 22.27 22.10 22.16 0.0M
2022-08-05 22.02 22.18 21.99 22.18 0.0M
2022-08-04 21.97 22.01 21.93 22.00 0.0M
2022-08-03 21.79 21.87 21.67 21.72 0.0M
2022-08-02 21.80 21.95 21.75 21.84 0.0M
2022-08-01 21.95 22.01 21.88 21.88 0.0M
2022-07-29 21.92 22.16 21.92 22.16 0.0M
2022-07-28 22.06 22.26 21.94 22.07 0.0M
2022-07-27 21.85 22.11 21.80 22.07 0.0M
2022-07-26 21.80 21.80 21.61 21.80 0.0M
2022-07-25 21.83 21.89 21.74 21.74 0.1M
2022-07-22 21.85 21.85 21.66 21.84 0.0M
2022-07-21 21.72 21.95 21.72 21.83 0.0M
2022-07-20 21.66 21.82 21.65 21.82 0.0M
2022-07-19 21.74 21.88 21.72 21.81 0.0M
2022-07-18 21.74 21.76 21.43 21.43 0.1M
2022-07-15 21.19 21.50 21.18 21.42 0.2M
2022-07-14 21.21 21.33 21.12 21.27 0.0M
2022-07-13 21.23 21.51 21.21 21.41 0.0M
2022-07-12 21.48 21.52 21.35 21.42 0.0M
2022-07-11 21.67 21.77 21.51 21.51 0.0M
2022-07-08 22.01 22.18 21.99 22.11 0.0M
2022-07-07 22.03 22.09 22.02 22.06 0.0M
2022-07-06 21.58 21.65 21.45 21.53 0.0M
2022-07-05 21.44 21.64 21.30 21.64 0.0M
2022-07-01 21.89 21.93 21.73 21.91 0.0M
2022-06-30 21.84 22.20 21.84 22.20 0.0M
2022-06-29 22.30 22.32 22.17 22.19 0.0M
2022-06-28 22.59 22.68 22.29 22.33 0.0M
2022-06-27 22.44 22.54 22.41 22.45 0.1M
2022-06-24 22.14 22.44 22.14 22.44 0.0M
2022-06-23 22.51 22.51 22.32 22.44 0.0M
2022-06-22 22.35 22.52 22.35 22.48 0.0M
2022-06-21 22.80 22.93 22.80 22.83 0.0M
2022-06-17 22.60 22.62 22.33 22.62 0.0M
2022-06-16 22.49 22.54 22.36 22.51 0.0M
2022-06-15 22.93 23.33 22.93 23.22 0.0M
2022-06-14 23.01 23.06 22.79 23.06 0.0M
2022-06-13 22.95 23.00 22.69 22.77 0.0M
2022-06-10 23.58 23.62 23.39 23.51 0.0M
2022-06-09 24.08 24.09 23.65 23.74 0.0M
2022-06-08 24.33 24.33 24.14 24.19 0.1M
2022-06-07 24.10 24.29 24.10 24.29 0.0M
2022-06-06 24.48 24.48 24.14 24.21 0.0M
2022-06-03 24.44 24.44 24.07 24.13 0.0M
2022-06-02 24.37 24.59 24.31 24.59 0.0M
2022-06-01 24.51 24.53 24.12 24.25 0.0M
2022-05-31 24.53 24.53 24.27 24.52 0.0M
2022-05-27 23.94 24.02 23.88 23.98 0.0M
2022-05-26 23.70 23.83 23.70 23.76 0.0M
2022-05-25 23.27 23.53 23.27 23.42 0.1M
2022-05-24 23.36 23.44 23.17 23.36 0.0M
2022-05-23 23.75 23.81 23.73 23.81 0.0M
2022-05-20 23.44 23.56 23.26 23.55 0.0M
2022-05-19 23.28 23.56 23.28 23.50 0.0M
2022-05-18 23.53 23.54 23.10 23.12 0.0M
2022-05-17 23.69 23.76 23.53 23.76 0.0M
2022-05-16 23.02 23.23 23.02 23.12 0.0M
2022-05-13 22.85 23.22 22.85 23.16 0.0M
2022-05-12 22.56 22.78 22.47 22.68 0.0M
2022-05-11 22.99 23.09 22.75 22.77 0.0M
2022-05-10 23.02 23.02 22.66 22.89 0.0M
2022-05-09 22.95 23.05 22.72 22.72 0.0M
2022-05-06 23.41 23.51 23.25 23.36 0.1M
2022-05-05 23.93 23.93 23.50 23.66 0.0M
2022-05-04 24.06 24.57 23.92 24.49 0.0M
2022-05-03 24.24 24.32 24.19 24.27 0.0M
2022-05-02 24.00 24.11 23.83 24.06 0.0M
2022-04-29 24.44 24.49 24.09 24.09 0.0M
2022-04-28 23.87 24.17 23.80 24.12 0.0M
2022-04-27 23.71 23.92 23.71 23.83 0.0M
2022-04-26 23.72 23.73 23.50 23.50 0.0M
2022-04-25 23.92 24.09 23.77 24.05 0.0M
2022-04-22 24.63 24.63 24.31 24.31 0.0M
2022-04-21 24.93 24.93 24.64 24.73 0.0M
2022-04-20 25.11 25.23 25.09 25.09 0.0M
2022-04-19 25.18 25.29 25.18 25.27 0.0M
2022-04-18 25.49 25.55 25.41 25.41 0.0M
2022-04-14 25.74 25.74 25.52 25.52 0.0M
2022-04-13 25.75 25.79 25.73 25.76 0.0M
2022-04-12 25.62 25.67 25.38 25.44 0.0M
2022-04-11 25.65 25.65 25.47 25.47 0.0M
2022-04-08 25.85 25.97 25.82 25.85 0.0M
2022-04-07 25.78 25.91 25.67 25.83 0.0M
2022-04-06 26.11 26.11 25.94 26.02 0.0M
2022-04-05 26.49 26.49 26.27 26.27 0.0M
2022-04-04 26.49 26.74 26.49 26.72 0.0M
2022-04-01 26.31 26.31 26.15 26.28 0.0M
2022-03-31 26.13 26.13 25.90 26.02 0.0M
2022-03-30 26.38 26.38 26.20 26.20 0.0M
2022-03-29 26.25 26.29 26.12 26.24 0.0M
2022-03-28 25.77 25.89 25.72 25.86 0.0M
2022-03-25 25.85 25.90 25.78 25.84 0.0M
2022-03-24 26.09 26.24 26.08 26.20 0.0M
2022-03-23 26.00 26.17 25.93 25.93 0.0M
2022-03-22 26.17 26.30 26.17 26.21 0.0M
2022-03-21 25.93 25.95 25.80 25.94 0.0M
2022-03-18 25.74 26.28 25.69 26.21 0.0M
2022-03-17 25.83 26.01 25.74 25.98 0.0M
2022-03-16 25.22 26.04 25.22 25.97 0.0M
2022-03-15 24.10 24.45 24.05 24.36 0.0M
2022-03-14 24.71 24.75 24.39 24.48 0.0M
2022-03-11 25.49 25.49 24.96 24.96 0.0M
2022-03-10 25.37 25.44 25.26 25.26 0.0M
2022-03-09 25.48 25.78 25.39 25.70 0.0M
2022-03-08 25.27 25.27 24.96 25.14 0.1M
2022-03-07 25.87 25.87 25.05 25.09 0.0M
2022-03-04 26.06 26.49 25.66 25.66 0.0M
2022-03-03 26.75 26.90 26.29 26.79 0.0M
2022-03-02 26.62 27.17 26.50 27.17 0.0M
2022-03-01 26.90 26.94 26.46 26.59 0.0M
2022-02-28 26.87 27.12 26.70 27.12 0.0M
2022-02-25 26.98 27.24 26.98 27.24 0.0M
2022-02-24 26.11 26.79 26.02 26.79 0.0M
2022-02-23 27.54 27.55 27.19 27.27 0.0M
2022-02-22 27.52 27.69 27.45 27.49 0.0M
2022-02-18 27.88 27.88 27.76 27.77 0.0M
2022-02-17 28.07 28.07 27.86 27.91 0.0M
2022-02-16 27.99 28.26 27.99 28.16 0.0M
2022-02-15 27.81 27.99 27.80 27.94 0.0M
2022-02-14 27.49 27.57 27.33 27.43 0.0M
2022-02-11 27.93 28.02 27.53 27.53 0.0M
2022-02-10 28.13 28.13 27.98 28.03 0.0M
2022-02-09 28.01 28.11 28.01 28.08 0.0M
2022-02-08 27.50 27.70 27.50 27.70 0.0M
2022-02-07 27.44 27.68 27.44 27.45 0.0M
2022-02-04 27.46 27.66 27.46 27.54 0.0M
2022-02-03 27.47 27.63 27.40 27.52 0.0M
2022-02-02 27.97 27.97 27.74 27.81 0.0M
2022-02-01 27.82 27.87 27.55 27.82 0.0M
2022-01-31 27.38 27.72 27.38 27.67 0.0M
2022-01-28 26.81 26.95 26.69 26.95 0.0M
2022-01-27 27.08 27.08 26.81 26.88 0.0M
2022-01-26 27.50 27.59 27.11 27.18 0.0M
2022-01-25 27.38 27.67 27.22 27.48 0.0M
2022-01-24 27.50 27.55 27.14 27.55 0.0M
2022-01-21 28.17 28.17 27.88 27.88 0.0M
2022-01-20 28.51 28.64 28.30 28.31 0.0M
2022-01-19 28.25 28.33 28.21 28.25 0.0M
2022-01-18 28.06 28.15 28.00 28.03 0.0M
2022-01-14 28.54 28.57 28.45 28.55 0.0M
2022-01-13 28.67 28.67 28.48 28.48 0.0M
2022-01-12 28.73 28.83 28.63 28.83 0.0M
2022-01-11 28.22 28.44 28.20 28.41 0.0M
2022-01-10 28.08 28.08 27.85 28.01 0.0M
2022-01-07 27.88 28.07 27.88 28.05 0.1M
2022-01-06 27.89 27.96 27.73 27.87 0.3M
2022-01-05 28.35 28.49 28.03 28.03 0.0M
2022-01-04 28.45 28.50 28.39 28.39 0.0M
2022-01-03 28.33 28.48 28.33 28.43 0.0M