WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)

DNL
🏛️ アメリカ →
39.94
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 43.49 43.74 43.49 43.57 0.0M
2021-12-30 43.68 43.68 43.52 43.57 0.0M
2021-12-29 43.46 43.59 43.37 43.52 0.0M
2021-12-28 43.57 43.62 43.44 43.48 0.1M
2021-12-27 43.12 43.57 43.12 43.53 0.0M
2021-12-23 42.79 43.10 42.73 43.04 0.1M
2021-12-22 42.37 42.81 42.28 42.78 0.0M
2021-12-21 41.97 42.31 41.89 42.24 0.1M
2021-12-20 41.47 41.61 41.34 41.59 0.0M
2021-12-17 42.08 42.23 41.74 41.74 0.0M
2021-12-16 42.77 42.81 42.27 42.46 0.1M
2021-12-15 41.95 42.43 41.72 42.43 0.0M
2021-12-14 42.00 42.07 41.70 41.84 0.0M
2021-12-13 42.58 42.58 42.18 42.18 0.0M
2021-12-10 42.53 42.56 42.39 42.52 0.0M
2021-12-09 42.67 42.67 42.52 42.58 0.0M
2021-12-08 42.96 43.00 42.77 42.94 0.0M
2021-12-07 42.44 42.80 42.44 42.80 0.1M
2021-12-06 41.40 41.48 41.26 41.45 0.0M
2021-12-03 41.80 41.80 41.04 41.27 0.0M
2021-12-02 41.50 41.90 41.50 41.74 0.0M
2021-12-01 41.90 42.22 41.22 41.22 0.1M
2021-11-30 41.61 41.80 41.01 41.34 0.0M
2021-11-29 41.55 41.67 41.39 41.63 0.0M
2021-11-26 41.25 41.25 40.82 40.85 0.0M
2021-11-24 41.83 42.09 41.81 42.07 0.0M
2021-11-23 42.41 42.47 42.15 42.34 0.0M
2021-11-22 42.85 43.03 42.66 42.66 0.0M
2021-11-19 43.11 43.14 42.93 42.93 0.0M
2021-11-18 43.03 43.11 42.92 43.07 0.1M
2021-11-17 43.14 43.18 43.00 43.06 0.1M
2021-11-16 43.01 43.08 42.80 42.88 0.3M
2021-11-15 43.35 43.35 43.10 43.10 0.0M
2021-11-12 43.15 43.26 42.95 43.22 0.0M
2021-11-11 42.92 43.08 42.89 42.89 0.0M
2021-11-10 42.78 42.82 42.31 42.38 0.0M
2021-11-09 43.33 43.33 42.94 43.09 0.0M
2021-11-08 43.06 43.21 42.99 43.14 0.0M
2021-11-05 42.83 42.83 42.62 42.83 0.1M
2021-11-04 42.80 42.81 42.62 42.78 0.0M
2021-11-03 42.40 42.81 42.28 42.75 0.0M
2021-11-02 42.19 42.25 42.09 42.09 0.0M
2021-11-01 42.21 42.38 42.21 42.38 0.0M
2021-10-29 41.90 42.05 41.74 42.05 0.0M
2021-10-28 42.11 42.40 42.05 42.34 0.0M
2021-10-27 41.99 42.10 41.88 41.88 0.0M
2021-10-26 42.40 42.40 42.04 42.20 0.0M
2021-10-25 41.97 42.24 41.95 42.19 0.0M
2021-10-22 41.89 42.08 41.77 41.94 0.0M
2021-10-21 41.62 41.73 41.57 41.71 0.0M
2021-10-20 41.80 41.80 41.64 41.76 0.0M
2021-10-19 41.66 41.84 41.66 41.83 0.0M
2021-10-18 41.31 41.53 41.20 41.49 0.0M
2021-10-15 41.35 41.52 41.33 41.52 0.0M
2021-10-14 41.13 41.18 41.04 41.11 0.0M
2021-10-13 40.41 40.74 40.41 40.74 0.0M
2021-10-12 40.22 40.28 40.16 40.19 0.0M
2021-10-11 40.33 40.51 40.22 40.22 0.0M
2021-10-08 40.48 40.64 40.33 40.42 0.0M
2021-10-07 40.33 40.59 40.33 40.44 0.0M
2021-10-06 39.63 39.98 39.50 39.96 0.0M
2021-10-05 40.11 40.34 40.06 40.21 0.0M
2021-10-04 40.36 40.45 39.92 40.11 0.0M
2021-10-01 40.58 40.67 40.10 40.63 0.1M
2021-09-30 40.67 40.80 40.46 40.46 0.0M
2021-09-29 40.85 40.85 40.47 40.53 0.0M
2021-09-28 41.11 41.11 40.63 40.74 0.0M
2021-09-27 42.01 42.03 41.86 41.98 0.0M
2021-09-24 42.39 42.52 42.35 42.35 0.0M
2021-09-23 43.09 43.27 43.07 43.13 0.0M
2021-09-22 42.77 43.03 42.71 42.83 0.0M
2021-09-21 42.57 42.74 42.50 42.60 0.0M
2021-09-20 42.12 42.23 41.77 42.13 0.0M
2021-09-17 43.09 43.20 42.76 42.79 0.0M
2021-09-16 43.27 43.36 43.11 43.30 0.0M
2021-09-15 43.47 43.58 43.35 43.54 0.0M
2021-09-14 43.59 43.61 43.37 43.37 0.0M
2021-09-13 43.63 43.66 43.38 43.46 0.0M
2021-09-10 43.72 43.73 43.32 43.32 0.0M
2021-09-09 43.51 43.54 43.28 43.37 0.0M
2021-09-08 43.56 43.63 43.37 43.47 0.0M
2021-09-07 43.88 43.91 43.76 43.80 0.0M
2021-09-03 43.78 44.04 43.70 43.87 0.0M
2021-09-02 43.68 43.73 43.58 43.62 0.0M
2021-09-01 43.39 43.65 43.39 43.53 0.0M
2021-08-31 43.25 43.25 43.05 43.13 0.0M
2021-08-30 42.98 43.02 42.88 42.94 0.0M
2021-08-27 42.53 42.92 42.52 42.84 0.0M
2021-08-26 42.54 42.54 42.39 42.44 0.0M
2021-08-25 42.56 42.70 42.50 42.68 0.0M
2021-08-24 42.50 42.63 42.49 42.61 0.2M
2021-08-23 42.29 42.57 42.28 42.52 0.0M
2021-08-20 41.81 42.05 41.72 42.05 0.1M
2021-08-19 41.64 41.98 41.64 41.87 0.0M
2021-08-18 42.36 42.50 42.21 42.24 0.0M
2021-08-17 42.38 42.47 42.15 42.34 0.0M
2021-08-16 42.63 42.76 42.52 42.76 0.0M
2021-08-13 42.64 42.84 42.64 42.84 0.0M
2021-08-12 42.64 42.69 42.47 42.67 0.1M
2021-08-11 42.75 42.79 42.66 42.79 0.0M
2021-08-10 42.69 42.78 42.60 42.65 0.1M
2021-08-09 42.78 42.78 42.63 42.65 0.1M
2021-08-06 42.71 42.81 42.63 42.67 0.0M
2021-08-05 43.20 43.25 43.13 43.17 0.0M
2021-08-04 42.98 43.07 42.90 43.00 0.0M
2021-08-03 42.69 42.84 42.59 42.78 0.0M
2021-08-02 42.55 42.68 42.48 42.50 0.0M
2021-07-30 42.48 42.48 42.33 42.36 0.0M
2021-07-29 42.41 42.53 42.41 42.45 0.0M
2021-07-28 41.72 42.14 41.72 42.07 0.0M
2021-07-27 41.77 41.77 41.51 41.67 0.0M
2021-07-26 41.98 42.00 41.92 41.98 0.0M
2021-07-23 42.04 42.16 41.96 42.12 0.0M
2021-07-22 41.87 41.87 41.75 41.85 0.0M
2021-07-21 41.59 41.86 41.54 41.83 0.0M
2021-07-20 41.13 41.52 41.04 41.41 0.1M
2021-07-19 41.23 41.26 41.05 41.17 0.0M
2021-07-16 42.00 42.01 41.71 41.75 0.0M
2021-07-15 42.09 42.11 41.89 41.99 0.1M
2021-07-14 42.20 42.22 42.06 42.11 0.0M
2021-07-13 41.99 42.10 41.87 41.91 0.0M
2021-07-12 42.00 42.09 41.92 42.06 0.0M
2021-07-09 41.60 41.93 41.60 41.89 0.0M
2021-07-08 41.25 41.40 41.12 41.30 0.0M
2021-07-07 41.84 41.91 41.65 41.84 0.0M
2021-07-06 41.73 41.73 41.38 41.55 0.0M
2021-07-02 41.65 41.82 41.59 41.77 0.1M
2021-07-01 41.66 41.69 41.48 41.69 0.1M
2021-06-30 41.69 41.84 41.56 41.68 0.0M
2021-06-29 41.94 41.96 41.81 41.93 0.0M
2021-06-28 41.96 42.00 41.88 41.95 0.0M
2021-06-25 42.04 42.05 41.90 41.97 0.0M
2021-06-24 41.87 41.92 41.78 41.86 0.0M
2021-06-23 41.88 41.91 41.66 41.68 0.0M
2021-06-22 41.62 41.82 41.54 41.78 0.0M
2021-06-21 41.47 41.86 41.36 41.84 0.1M
2021-06-18 41.65 41.65 41.43 41.46 0.1M
2021-06-17 42.04 42.12 41.94 42.00 0.0M
2021-06-16 42.68 42.80 42.23 42.33 0.0M
2021-06-15 42.76 42.79 42.62 42.66 0.1M
2021-06-14 42.55 42.65 42.51 42.62 0.0M
2021-06-11 42.47 42.54 42.42 42.50 0.0M
2021-06-10 42.45 42.58 42.38 42.44 0.0M
2021-06-09 84.42 84.42 84.13 84.13 0.0M
2021-06-08 84.61 84.61 84.24 84.27 0.0M
2021-06-07 84.28 84.47 84.17 84.40 0.0M
2021-06-04 83.97 84.27 83.97 84.21 0.0M
2021-06-03 83.40 83.54 83.18 83.40 0.0M
2021-06-02 83.71 83.93 83.68 83.79 0.0M
2021-06-01 84.31 84.31 83.69 83.70 0.0M
2021-05-28 82.93 83.36 82.93 83.15 0.0M
2021-05-27 82.79 82.90 82.68 82.82 0.0M
2021-05-26 82.51 82.63 82.43 82.54 0.0M
2021-05-25 82.50 82.58 82.31 82.37 0.0M
2021-05-24 81.86 82.16 81.86 82.02 0.0M
2021-05-21 81.59 81.69 81.21 81.34 0.0M
2021-05-20 80.96 81.61 80.96 81.58 0.0M
2021-05-19 79.87 80.73 79.87 80.44 0.0M
2021-05-18 81.19 81.23 80.93 80.93 0.0M
2021-05-17 79.99 80.23 79.88 80.19 0.0M
2021-05-14 80.33 80.57 80.04 80.57 0.0M
2021-05-13 79.34 79.59 79.02 79.41 0.0M
2021-05-12 79.68 79.84 78.68 78.73 0.0M
2021-05-11 79.90 80.59 79.90 80.54 0.1M
2021-05-10 82.38 82.38 81.49 81.57 0.0M
2021-05-07 81.91 82.48 81.91 82.38 0.0M
2021-05-06 80.77 81.22 80.59 81.22 0.0M
2021-05-05 80.86 81.10 80.63 80.91 0.0M
2021-05-04 80.24 80.24 79.60 80.01 0.0M
2021-05-03 80.93 81.17 80.84 81.03 0.0M
2021-04-30 80.90 81.12 80.22 80.35 0.0M
2021-04-29 81.52 81.52 80.98 81.34 0.0M
2021-04-28 80.93 81.34 80.92 81.16 0.0M
2021-04-27 81.13 81.29 81.07 81.20 0.0M
2021-04-26 81.25 81.41 81.08 81.28 0.0M
2021-04-23 80.86 81.25 80.86 81.17 0.0M
2021-04-22 80.90 80.90 80.26 80.40 0.0M
2021-04-21 79.78 80.58 79.76 80.54 0.0M
2021-04-20 80.30 80.30 79.64 79.88 0.0M
2021-04-19 81.07 81.07 80.63 80.80 0.0M
2021-04-16 80.82 81.14 80.82 81.07 0.0M
2021-04-15 80.40 80.60 80.36 80.48 0.0M
2021-04-14 80.07 80.08 79.67 79.77 0.0M
2021-04-13 79.53 79.74 79.44 79.65 0.0M
2021-04-12 79.25 79.25 79.08 79.16 0.0M
2021-04-09 79.60 79.92 79.60 79.92 0.0M
2021-04-08 79.69 79.99 79.68 79.83 0.0M
2021-04-07 78.79 78.93 78.71 78.87 0.0M
2021-04-06 78.93 79.26 78.93 79.07 0.0M
2021-04-05 79.49 79.60 79.36 79.54 0.0M
2021-04-01 78.48 78.90 78.46 78.90 0.0M
2021-03-31 77.44 77.83 77.44 77.63 0.0M
2021-03-30 77.27 77.42 77.08 77.22 0.0M
2021-03-29 77.57 77.70 77.36 77.53 0.0M
2021-03-26 76.89 77.82 76.89 77.82 0.0M
2021-03-25 75.91 76.35 75.78 76.33 0.0M
2021-03-24 76.83 76.93 76.35 76.38 0.0M
2021-03-23 77.12 77.30 76.64 76.66 0.0M
2021-03-22 77.53 78.00 77.53 77.75 0.0M
2021-03-19 77.26 77.59 77.00 77.49 0.0M
2021-03-18 77.54 77.84 77.20 77.20 0.0M
2021-03-17 77.59 78.34 77.42 78.22 0.0M
2021-03-16 77.94 78.22 77.94 78.13 0.0M
2021-03-15 77.21 77.74 77.16 77.74 0.0M
2021-03-12 77.00 77.40 76.92 77.33 0.0M
2021-03-11 77.46 77.77 77.43 77.65 0.0M
2021-03-10 76.77 76.77 76.17 76.45 0.0M
2021-03-09 76.36 76.75 76.24 76.31 0.1M
2021-03-08 75.72 75.96 75.25 75.25 0.0M
2021-03-05 75.81 76.34 75.32 76.26 0.0M
2021-03-04 77.17 77.23 75.52 75.94 0.0M
2021-03-03 78.17 78.17 77.61 77.61 0.1M
2021-03-02 78.44 78.69 78.23 78.32 0.0M
2021-03-01 78.02 78.62 78.02 78.52 0.0M
2021-02-26 77.82 77.82 77.03 77.03 0.0M
2021-02-25 79.56 79.72 77.99 78.22 0.0M
2021-02-24 78.74 79.61 78.59 79.55 0.0M
2021-02-23 79.30 79.89 78.74 79.71 0.0M
2021-02-22 79.87 80.15 79.67 79.67 0.0M
2021-02-19 80.50 80.73 80.29 80.35 0.0M
2021-02-18 80.06 80.38 79.78 80.30 0.0M
2021-02-17 80.41 80.49 80.12 80.42 0.0M
2021-02-16 81.10 81.15 80.84 80.95 0.0M
2021-02-12 80.00 80.67 80.00 80.52 0.0M
2021-02-11 79.79 79.98 79.61 79.98 0.0M
2021-02-10 79.51 79.51 78.80 79.04 0.0M
2021-02-09 79.13 79.50 79.13 79.34 0.0M
2021-02-08 78.86 79.10 78.80 79.02 0.0M
2021-02-05 78.40 78.55 78.22 78.43 0.0M
2021-02-04 78.25 78.44 78.05 78.43 0.0M
2021-02-03 79.08 79.08 78.51 78.71 0.0M
2021-02-02 78.47 78.91 78.38 78.91 0.0M
2021-02-01 77.68 77.91 77.35 77.88 0.0M
2021-01-29 77.04 77.10 76.00 76.21 0.0M
2021-01-28 77.90 78.72 77.90 78.41 0.0M
2021-01-27 78.36 78.57 77.77 77.83 0.0M
2021-01-26 80.15 80.15 79.79 79.92 0.0M
2021-01-25 80.02 80.23 79.44 80.23 0.0M
2021-01-22 79.66 79.98 79.60 79.92 0.0M
2021-01-21 80.37 80.39 79.95 80.38 0.0M
2021-01-20 79.66 79.89 79.51 79.89 0.0M
2021-01-19 79.29 79.29 78.94 79.15 0.0M
2021-01-15 78.64 78.73 78.27 78.56 0.0M
2021-01-14 79.17 79.68 78.96 79.39 0.0M
2021-01-13 78.87 79.00 78.67 78.83 0.0M
2021-01-12 78.29 78.68 78.20 78.68 0.0M
2021-01-11 78.23 78.71 78.23 78.51 0.0M
2021-01-08 79.13 79.15 78.54 79.15 0.0M
2021-01-07 77.75 78.21 77.61 78.17 0.3M
2021-01-06 77.31 78.13 77.31 77.64 0.0M
2021-01-05 77.20 77.93 77.00 77.77 0.0M
2021-01-04 77.79 77.86 76.75 76.98 0.0M