WisdomTree Europe Quality Dividend Growth Fund (EUDG)

EUDG
🏛️ アメリカ →
34.69
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 31.91 31.97 31.80 31.83 0.0M
2023-12-28 31.95 32.00 31.80 31.80 0.0M
2023-12-27 31.87 32.00 31.86 31.97 0.0M
2023-12-26 31.64 31.81 31.64 31.81 0.0M
2023-12-22 31.74 31.74 31.62 31.64 0.0M
2023-12-21 31.75 31.75 31.75 31.75 0.0M
2023-12-20 31.59 31.65 31.32 31.32 0.0M
2023-12-19 31.49 31.62 31.49 31.62 0.0M
2023-12-18 31.37 31.37 31.21 31.32 0.0M
2023-12-15 31.33 31.38 31.24 31.24 0.0M
2023-12-14 31.52 31.64 31.49 31.55 0.0M
2023-12-13 30.99 31.31 30.81 31.29 0.0M
2023-12-12 30.83 30.89 30.77 30.89 0.0M
2023-12-11 30.62 30.79 30.62 30.79 0.0M
2023-12-08 30.54 30.72 30.54 30.70 0.0M
2023-12-07 30.38 30.54 30.38 30.51 0.0M
2023-12-06 30.59 30.59 30.39 30.39 0.0M
2023-12-05 30.42 30.42 30.42 30.42 0.0M
2023-12-04 30.36 30.48 30.36 30.48 0.0M
2023-12-01 30.28 30.58 30.28 30.58 0.0M
2023-11-30 30.28 30.29 30.24 30.27 0.0M
2023-11-29 30.24 30.37 30.24 30.31 0.0M
2023-11-28 30.06 30.23 30.06 30.16 0.0M
2023-11-27 30.29 30.29 30.17 30.22 0.0M
2023-11-24 30.20 30.30 30.20 30.30 0.0M
2023-11-22 30.03 30.03 29.95 30.02 0.0M
2023-11-21 29.95 29.98 29.92 29.94 0.0M
2023-11-20 29.83 29.98 29.83 29.95 0.0M
2023-11-17 29.85 29.92 29.83 29.92 0.0M
2023-11-16 29.59 29.68 29.56 29.59 0.0M
2023-11-15 29.74 29.80 29.68 29.68 0.0M
2023-11-14 29.37 29.71 29.37 29.68 0.0M
2023-11-13 28.78 28.90 28.78 28.90 0.0M
2023-11-10 28.77 28.85 28.57 28.85 0.0M
2023-11-09 29.16 29.18 28.85 28.88 0.0M
2023-11-08 28.93 28.93 28.82 28.89 0.0M
2023-11-07 28.68 28.68 28.66 28.66 0.0M
2023-11-06 28.76 28.81 28.69 28.70 0.0M
2023-11-03 28.86 28.89 28.77 28.81 0.0M
2023-11-02 28.63 28.65 28.50 28.65 0.0M
2023-11-01 27.93 28.08 27.86 28.08 0.0M
2023-10-31 27.91 27.94 27.83 27.91 0.0M
2023-10-30 27.83 27.88 27.75 27.87 0.0M
2023-10-27 27.69 27.69 27.36 27.36 0.0M
2023-10-26 27.97 27.97 27.75 27.81 0.0M
2023-10-25 28.03 28.13 27.92 27.92 0.0M
2023-10-24 28.07 28.07 28.06 28.07 0.0M
2023-10-23 28.06 28.06 27.92 27.92 0.0M
2023-10-20 27.94 27.97 27.81 27.81 0.0M
2023-10-19 28.22 28.22 28.02 28.02 0.0M
2023-10-18 28.46 28.46 28.22 28.22 0.0M
2023-10-17 28.62 28.75 28.58 28.63 0.0M
2023-10-16 28.57 28.66 28.57 28.66 0.0M
2023-10-13 28.67 28.67 28.46 28.46 0.0M
2023-10-12 29.05 29.05 28.67 28.71 0.0M
2023-10-11 29.03 29.04 28.89 29.03 0.0M
2023-10-10 28.80 29.00 28.80 28.87 0.0M
2023-10-09 28.30 28.54 28.30 28.54 0.0M
2023-10-06 28.24 28.62 28.21 28.61 0.0M
2023-10-05 28.23 28.31 28.15 28.30 0.0M
2023-10-04 28.12 28.15 27.94 28.11 0.0M
2023-10-03 28.07 28.08 27.87 27.91 0.0M
2023-10-02 28.47 28.47 28.18 28.21 0.0M
2023-09-29 28.91 28.91 28.54 28.57 0.0M
2023-09-28 28.38 28.55 28.38 28.50 0.0M
2023-09-27 28.52 28.52 28.06 28.22 0.0M
2023-09-26 28.60 28.61 28.40 28.43 0.0M
2023-09-25 28.73 28.77 28.72 28.77 0.0M
2023-09-22 29.18 29.23 29.04 29.04 0.0M
2023-09-21 29.37 29.37 29.15 29.15 0.0M
2023-09-20 29.74 29.89 29.55 29.55 0.0M
2023-09-19 29.43 29.56 29.43 29.55 0.0M
2023-09-18 29.57 29.63 29.53 29.57 0.0M
2023-09-15 29.81 29.81 29.75 29.75 0.0M
2023-09-14 29.58 29.75 29.57 29.72 0.0M
2023-09-13 29.56 29.57 29.46 29.46 0.0M
2023-09-12 29.61 29.75 29.58 29.66 0.2M
2023-09-11 29.76 29.87 29.72 29.87 0.0M
2023-09-08 29.51 29.63 29.51 29.54 0.0M
2023-09-07 29.41 29.49 29.41 29.44 0.0M
2023-09-06 29.53 29.53 29.46 29.52 0.0M
2023-09-05 29.76 29.76 29.60 29.60 0.0M
2023-09-01 30.31 30.31 29.89 29.93 0.0M
2023-08-31 30.27 30.27 30.06 30.12 0.0M
2023-08-30 30.43 30.43 30.38 30.39 0.0M
2023-08-29 29.99 30.41 29.99 30.40 0.0M
2023-08-28 29.87 30.01 29.87 30.01 0.0M
2023-08-25 29.67 29.74 29.59 29.72 0.0M
2023-08-24 29.80 29.80 29.50 29.50 0.0M
2023-08-23 29.76 29.92 29.76 29.92 0.0M
2023-08-22 29.85 29.85 29.62 29.65 0.0M
2023-08-21 29.67 29.76 29.61 29.76 0.0M
2023-08-18 29.40 29.61 29.39 29.57 0.0M
2023-08-17 29.92 29.92 29.61 29.63 0.0M
2023-08-16 30.02 30.05 29.85 29.86 0.0M
2023-08-15 30.14 30.21 29.96 29.99 0.0M
2023-08-14 30.15 30.37 30.15 30.35 0.0M
2023-08-11 30.32 30.40 30.27 30.33 0.0M
2023-08-10 30.77 30.89 30.58 30.59 0.0M
2023-08-09 30.46 30.53 30.42 30.46 0.0M
2023-08-08 30.25 30.42 30.19 30.40 0.0M
2023-08-07 30.36 30.46 30.36 30.46 0.0M
2023-08-04 30.26 30.41 30.20 30.20 0.0M
2023-08-03 30.02 30.24 30.02 30.17 0.0M
2023-08-02 30.53 30.53 30.30 30.33 0.0M
2023-08-01 30.94 30.94 30.70 30.79 0.0M
2023-07-31 31.20 31.20 31.05 31.08 0.0M
2023-07-28 31.10 31.18 31.06 31.11 0.0M
2023-07-27 31.31 31.31 30.93 30.94 0.0M
2023-07-26 30.76 31.06 30.65 31.02 0.0M
2023-07-25 30.97 31.12 30.97 31.05 0.0M
2023-07-24 31.02 31.08 30.99 31.00 0.0M
2023-07-21 31.17 31.27 31.17 31.22 0.0M
2023-07-20 31.18 31.18 31.05 31.07 0.0M
2023-07-19 31.25 31.32 31.14 31.18 0.0M
2023-07-18 31.19 31.25 31.15 31.22 0.0M
2023-07-17 31.01 31.14 31.01 31.11 0.0M
2023-07-14 31.27 31.30 31.17 31.17 0.0M
2023-07-13 31.14 31.22 31.09 31.18 0.0M
2023-07-12 30.51 30.73 30.51 30.73 0.0M
2023-07-11 29.99 30.11 29.95 30.10 0.0M
2023-07-10 29.68 29.87 29.58 29.86 0.0M
2023-07-07 29.60 29.81 29.60 29.68 0.0M
2023-07-06 29.69 29.69 29.49 29.62 0.0M
2023-07-05 30.17 30.17 30.07 30.08 0.0M
2023-07-03 30.48 30.48 30.45 30.47 0.0M
2023-06-30 30.56 30.63 30.55 30.60 0.0M
2023-06-29 30.07 30.15 30.07 30.14 0.0M
2023-06-28 30.27 30.29 30.20 30.21 0.0M
2023-06-27 30.07 30.28 30.07 30.27 0.0M
2023-06-26 30.05 30.05 29.99 29.99 0.0M
2023-06-23 30.36 30.48 30.36 30.41 0.0M
2023-06-22 30.48 30.59 30.47 30.56 0.0M
2023-06-21 30.58 30.73 30.52 30.68 0.0M
2023-06-20 30.83 30.83 30.63 30.67 0.0M
2023-06-16 31.24 31.27 31.08 31.08 0.0M
2023-06-15 30.78 31.05 30.78 31.03 0.0M
2023-06-14 30.69 30.77 30.46 30.55 0.0M
2023-06-13 30.49 30.53 30.45 30.50 0.0M
2023-06-12 30.33 30.33 30.21 30.31 0.0M
2023-06-09 30.19 30.19 30.12 30.15 0.0M
2023-06-08 30.16 30.25 30.09 30.24 0.0M
2023-06-07 30.22 30.22 29.92 29.94 0.0M
2023-06-06 30.10 30.15 30.08 30.15 0.0M
2023-06-05 30.07 30.10 29.98 30.01 0.0M
2023-06-02 30.33 30.33 30.20 30.23 0.0M
2023-06-01 29.80 30.07 29.80 30.04 0.0M
2023-05-31 29.75 29.79 29.55 29.77 0.0M
2023-05-30 30.21 30.21 29.96 30.02 0.0M
2023-05-26 30.17 30.33 30.17 30.30 0.0M
2023-05-25 30.00 30.06 29.91 30.01 0.0M
2023-05-24 30.19 30.19 30.10 30.12 0.0M
2023-05-23 30.75 30.75 30.51 30.52 0.0M
2023-05-22 31.05 31.05 30.98 31.02 0.0M
2023-05-19 31.04 31.11 31.02 31.10 0.0M
2023-05-18 30.85 30.86 30.70 30.84 0.0M
2023-05-17 30.94 30.98 30.82 30.98 0.0M
2023-05-16 31.08 31.08 30.95 30.95 0.0M
2023-05-15 31.14 31.24 31.12 31.23 0.0M
2023-05-12 31.17 31.17 30.97 31.07 0.0M
2023-05-11 31.10 31.19 31.07 31.19 0.0M
2023-05-10 31.32 31.32 31.09 31.24 0.0M
2023-05-09 31.36 31.46 31.31 31.43 0.0M
2023-05-08 31.68 31.71 31.63 31.65 0.0M
2023-05-05 31.33 31.65 31.33 31.64 0.0M
2023-05-04 31.30 31.45 31.30 31.37 0.0M
2023-05-03 31.47 31.61 31.47 31.49 0.0M
2023-05-02 31.15 31.35 31.15 31.35 0.0M
2023-05-01 31.63 31.63 31.52 31.54 0.0M
2023-04-28 31.34 31.59 31.33 31.53 0.0M
2023-04-27 31.41 31.54 31.31 31.54 0.0M
2023-04-26 31.30 31.36 31.21 31.21 0.0M
2023-04-25 31.57 31.57 31.28 31.31 0.0M
2023-04-24 31.51 31.64 31.51 31.60 0.0M
2023-04-21 31.37 31.50 31.25 31.49 0.0M
2023-04-20 31.24 31.28 31.15 31.18 0.0M
2023-04-19 31.16 31.16 31.11 31.11 0.0M
2023-04-18 31.09 31.13 31.06 31.12 0.0M
2023-04-17 30.99 31.00 30.90 31.00 0.0M
2023-04-14 31.13 31.15 31.03 31.12 0.0M
2023-04-13 31.08 31.26 31.08 31.25 0.0M
2023-04-12 30.85 30.92 30.76 30.79 0.0M
2023-04-11 30.59 30.60 30.55 30.57 0.0M
2023-04-10 30.55 30.55 30.33 30.54 0.0M
2023-04-06 30.40 30.61 30.40 30.53 0.0M
2023-04-05 30.43 30.43 30.29 30.31 0.0M
2023-04-04 30.36 30.51 30.36 30.41 0.0M
2023-04-03 30.15 30.32 30.15 30.32 0.0M
2023-03-31 30.24 30.25 30.11 30.16 0.0M
2023-03-30 29.96 30.05 29.96 30.01 0.0M
2023-03-29 29.59 29.65 29.57 29.65 0.0M
2023-03-28 29.25 29.36 29.16 29.24 0.0M
2023-03-27 29.25 29.32 29.17 29.31 0.0M
2023-03-24 28.91 29.11 28.91 29.11 0.0M
2023-03-23 29.43 29.48 29.03 29.16 0.0M
2023-03-22 29.13 29.39 29.10 29.10 0.0M
2023-03-21 29.12 29.15 29.04 29.15 0.0M
2023-03-20 28.56 28.77 28.56 28.75 0.0M
2023-03-17 28.21 28.24 28.20 28.24 0.0M
2023-03-16 28.08 28.56 28.02 28.56 0.0M
2023-03-15 27.81 28.13 27.66 28.05 0.0M
2023-03-14 28.78 28.85 28.74 28.85 0.0M
2023-03-13 28.28 28.50 28.28 28.40 0.0M
2023-03-10 28.74 28.75 28.42 28.42 0.0M
2023-03-09 28.74 28.81 28.50 28.51 0.0M
2023-03-08 28.58 28.71 28.57 28.67 0.0M
2023-03-07 29.15 29.15 28.62 28.67 0.0M
2023-03-06 29.19 29.28 29.18 29.19 0.0M
2023-03-03 29.10 29.23 29.00 29.23 0.0M
2023-03-02 28.69 28.99 28.69 28.99 0.0M
2023-03-01 28.99 28.99 28.78 28.87 0.0M
2023-02-28 28.94 28.95 28.72 28.72 0.0M
2023-02-27 29.04 29.10 28.97 29.07 0.0M
2023-02-24 28.63 28.69 28.56 28.69 0.0M
2023-02-23 29.18 29.18 28.98 29.15 0.0M
2023-02-22 29.13 29.21 29.04 29.04 0.0M
2023-02-21 29.16 29.19 29.08 29.10 0.0M
2023-02-17 29.11 29.45 29.11 29.43 0.0M
2023-02-16 29.19 29.33 29.18 29.18 0.0M
2023-02-15 29.31 29.37 29.23 29.37 0.0M
2023-02-14 29.25 29.41 29.21 29.41 0.0M
2023-02-13 29.02 29.27 29.02 29.26 0.0M
2023-02-10 28.80 28.84 28.67 28.82 0.0M
2023-02-09 29.31 29.31 29.05 29.11 0.0M
2023-02-08 29.26 29.26 29.11 29.18 0.0M
2023-02-07 28.90 29.27 28.88 29.27 0.0M
2023-02-06 29.17 29.17 29.02 29.11 0.0M
2023-02-03 29.40 29.59 29.34 29.41 0.0M
2023-02-02 29.80 29.80 29.58 29.63 0.0M
2023-02-01 29.46 29.82 29.34 29.73 0.0M
2023-01-31 29.27 29.44 29.18 29.44 0.0M
2023-01-30 29.34 29.43 29.27 29.28 0.0M
2023-01-27 29.25 29.38 29.22 29.32 0.0M
2023-01-26 29.48 29.52 29.32 29.46 0.0M
2023-01-25 29.25 29.58 29.24 29.55 0.0M
2023-01-24 29.38 29.49 29.24 29.46 0.0M
2023-01-23 29.23 29.47 29.23 29.45 0.0M
2023-01-20 29.06 29.29 29.06 29.29 0.0M
2023-01-19 29.06 29.12 28.95 29.11 0.0M
2023-01-18 29.60 29.60 29.17 29.17 0.0M
2023-01-17 29.29 29.32 29.24 29.31 0.0M
2023-01-13 29.08 29.21 29.02 29.21 0.0M
2023-01-12 28.90 29.13 28.82 29.06 0.0M
2023-01-11 28.75 28.78 28.63 28.78 0.0M
2023-01-10 28.49 28.64 28.48 28.59 0.1M
2023-01-09 28.59 28.80 28.50 28.50 0.0M
2023-01-06 27.83 28.39 27.83 28.38 0.0M
2023-01-05 27.76 27.76 27.67 27.72 0.0M
2023-01-04 28.07 28.07 27.97 28.00 0.0M
2023-01-03 27.65 27.65 27.40 27.49 0.0M