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
2022-12-30 32.37 32.45 32.11 32.23 0.2M
2022-12-29 32.38 32.67 32.38 32.58 0.1M
2022-12-28 32.48 32.49 32.00 32.07 0.1M
2022-12-27 32.29 32.49 32.28 32.43 0.1M
2022-12-23 32.06 32.28 32.03 32.18 0.1M
2022-12-22 32.52 32.52 32.01 32.37 0.0M
2022-12-21 32.29 32.68 32.29 32.60 0.1M
2022-12-20 32.12 32.35 32.09 32.24 0.2M
2022-12-19 32.41 32.44 32.19 32.26 0.1M
2022-12-16 32.38 32.56 32.29 32.37 0.0M
2022-12-15 33.07 33.07 32.55 32.60 0.1M
2022-12-14 33.59 33.84 33.35 33.57 0.0M
2022-12-13 33.96 34.04 33.37 33.51 0.0M
2022-12-12 32.99 33.18 32.88 33.13 0.0M
2022-12-09 33.31 33.34 33.02 33.10 0.1M
2022-12-08 32.91 33.21 32.90 33.17 0.1M
2022-12-07 32.94 33.05 32.91 32.94 0.0M
2022-12-06 33.16 33.21 32.87 33.12 0.0M
2022-12-05 33.50 33.50 33.14 33.24 0.0M
2022-12-02 33.37 33.70 33.35 33.63 0.0M
2022-12-01 33.65 33.74 33.46 33.63 0.0M
2022-11-30 32.88 33.36 32.64 33.28 0.1M
2022-11-29 32.51 32.63 32.37 32.48 0.1M
2022-11-28 32.40 32.63 32.24 32.26 0.0M
2022-11-25 32.61 32.68 32.55 32.63 0.0M
2022-11-23 32.19 32.56 32.19 32.52 0.0M
2022-11-22 32.04 32.25 31.96 32.22 0.0M
2022-11-21 31.93 31.98 31.81 31.97 0.0M
2022-11-18 32.26 32.26 31.99 32.10 0.1M
2022-11-17 31.62 32.18 31.62 32.13 0.1M
2022-11-16 32.28 32.28 32.00 32.13 0.0M
2022-11-15 32.64 32.64 32.01 32.23 0.0M
2022-11-14 31.88 32.08 31.80 31.84 0.0M
2022-11-11 31.62 32.00 31.51 31.98 0.0M
2022-11-10 30.91 31.28 30.75 31.25 0.0M
2022-11-09 30.02 30.22 29.74 29.80 2.0M
2022-11-08 30.07 30.33 29.93 30.18 0.1M
2022-11-07 29.82 29.87 29.66 29.83 0.0M
2022-11-04 29.43 29.75 29.28 29.69 0.1M
2022-11-03 28.33 28.71 28.33 28.57 0.2M
2022-11-02 29.18 29.57 28.71 28.79 0.1M
2022-11-01 29.39 29.39 28.96 29.13 0.2M
2022-10-31 28.76 28.86 28.71 28.83 0.1M
2022-10-28 28.67 29.02 28.67 28.99 0.1M
2022-10-27 29.00 29.21 28.83 28.86 0.1M
2022-10-26 28.83 29.34 28.83 29.07 0.1M
2022-10-25 28.33 28.91 28.33 28.82 0.1M
2022-10-24 28.14 28.36 27.93 28.26 0.1M
2022-10-21 27.80 28.51 27.80 28.51 0.1M
2022-10-20 27.95 28.42 27.90 28.00 0.0M
2022-10-19 28.07 28.19 27.80 27.88 0.1M
2022-10-18 28.67 28.67 28.22 28.39 0.1M
2022-10-17 28.03 28.39 28.03 28.23 0.1M
2022-10-14 28.16 28.20 27.38 27.40 0.1M
2022-10-13 26.83 28.11 26.64 28.01 0.1M
2022-10-12 27.49 27.65 27.42 27.48 0.1M
2022-10-11 27.64 28.03 27.46 27.56 0.1M
2022-10-10 28.15 28.15 27.73 27.98 0.1M
2022-10-07 28.46 28.46 28.05 28.18 0.4M
2022-10-06 28.90 28.98 28.78 28.84 0.0M
2022-10-05 29.10 29.48 28.93 29.31 0.3M
2022-10-04 29.15 29.62 29.11 29.51 0.1M
2022-10-03 27.98 28.38 27.83 28.33 0.1M
2022-09-30 27.37 27.79 27.37 27.49 0.1M
2022-09-29 27.65 27.73 27.21 27.58 0.1M
2022-09-28 27.40 28.12 27.31 27.99 0.1M
2022-09-27 27.48 27.63 26.93 27.25 0.1M
2022-09-26 27.39 27.58 27.04 27.20 0.1M
2022-09-23 28.35 28.35 27.73 27.98 0.3M
2022-09-22 29.26 29.42 28.92 29.05 0.1M
2022-09-21 29.69 29.85 29.29 29.31 0.1M
2022-09-20 29.72 29.84 29.45 29.65 0.2M
2022-09-19 29.68 30.24 29.68 30.19 0.0M
2022-09-16 29.86 30.23 29.84 30.08 0.1M
2022-09-15 30.58 30.73 30.31 30.39 0.0M
2022-09-14 30.91 31.02 30.64 30.80 0.1M
2022-09-13 31.34 31.44 30.67 30.70 0.0M
2022-09-12 32.11 32.24 31.97 32.00 0.0M
2022-09-09 31.26 31.67 31.26 31.61 0.0M
2022-09-08 30.22 30.66 30.11 30.59 0.8M
2022-09-07 29.99 30.58 29.86 30.48 0.1M
2022-09-06 30.42 30.49 30.13 30.24 0.1M
2022-09-02 30.68 30.92 30.16 30.25 0.0M
2022-09-01 30.57 30.71 30.20 30.49 0.1M
2022-08-31 31.43 31.43 31.09 31.17 0.1M
2022-08-30 31.94 31.94 31.25 31.35 0.3M
2022-08-29 32.00 32.13 31.67 31.73 0.6M
2022-08-26 33.19 33.31 32.14 32.19 0.0M
2022-08-25 32.72 33.17 32.72 33.14 0.0M
2022-08-24 32.54 32.80 32.51 32.63 0.0M
2022-08-23 32.50 32.80 32.50 32.69 0.0M
2022-08-22 32.74 32.74 32.41 32.48 0.0M
2022-08-19 33.23 33.23 32.89 33.00 0.1M
2022-08-18 33.57 33.59 33.34 33.49 0.1M
2022-08-17 33.58 33.72 33.39 33.59 0.1M
2022-08-16 33.73 33.99 33.68 33.88 0.0M
2022-08-15 33.65 33.75 33.55 33.73 0.1M
2022-08-12 33.75 34.08 33.65 34.05 0.0M
2022-08-11 34.09 34.26 33.86 33.91 0.0M
2022-08-10 33.67 33.93 33.57 33.85 0.1M
2022-08-09 33.17 33.17 32.87 32.92 0.0M
2022-08-08 33.31 33.47 33.13 33.20 0.1M
2022-08-05 32.94 33.17 32.90 33.15 0.0M
2022-08-04 33.21 33.40 33.19 33.31 0.7M
2022-08-03 33.18 33.18 32.82 33.00 0.0M
2022-08-02 33.28 33.35 33.02 33.04 0.0M
2022-08-01 33.55 33.79 33.38 33.58 0.1M
2022-07-29 33.37 33.73 33.32 33.69 0.0M
2022-07-28 32.91 33.23 32.70 33.20 0.1M
2022-07-27 32.15 32.68 32.08 32.60 0.1M
2022-07-26 32.14 32.14 31.77 31.83 0.1M
2022-07-25 32.43 32.43 32.16 32.36 0.0M
2022-07-22 32.32 32.40 31.90 31.96 0.1M
2022-07-21 31.66 32.14 31.66 32.08 0.1M
2022-07-20 31.76 31.80 31.46 31.59 0.0M
2022-07-19 31.40 31.75 31.40 31.70 0.0M
2022-07-18 31.26 31.46 30.98 31.04 0.1M
2022-07-15 30.50 30.75 30.40 30.72 0.1M
2022-07-14 30.05 30.36 29.80 30.24 0.1M
2022-07-13 30.23 30.76 30.15 30.62 0.0M
2022-07-12 30.58 30.78 30.40 30.46 0.1M
2022-07-11 30.75 30.83 30.56 30.62 0.1M
2022-07-08 31.29 31.46 31.07 31.38 0.1M
2022-07-07 31.19 31.43 31.19 31.40 0.3M
2022-07-06 30.60 30.78 30.37 30.72 0.1M
2022-07-05 30.22 30.58 30.08 30.58 0.1M
2022-07-01 31.12 31.32 30.67 31.32 0.2M
2022-06-30 31.28 31.75 31.13 31.69 0.1M
2022-06-29 32.19 32.22 31.96 31.99 0.1M
2022-06-28 32.58 32.71 32.02 32.08 0.0M
2022-06-27 32.61 32.73 32.44 32.55 0.1M
2022-06-24 31.96 32.53 31.91 32.53 0.0M
2022-06-23 32.17 32.23 31.80 32.14 0.1M
2022-06-22 32.30 32.63 32.21 32.31 0.1M
2022-06-21 32.94 33.12 32.80 32.85 0.1M
2022-06-17 32.61 32.66 32.18 32.45 0.0M
2022-06-16 32.81 32.93 32.51 32.73 0.1M
2022-06-15 33.30 33.90 33.12 33.79 0.1M
2022-06-14 33.33 33.42 32.77 33.03 0.0M
2022-06-13 33.68 33.75 33.25 33.35 0.1M
2022-06-10 34.97 34.97 34.60 34.74 0.0M
2022-06-09 36.25 36.34 35.72 35.72 0.0M
2022-06-08 36.87 36.97 36.64 36.72 0.1M
2022-06-07 36.57 37.17 36.57 37.17 0.0M
2022-06-06 37.24 37.33 36.88 37.03 0.0M
2022-06-03 37.01 37.08 36.76 36.93 0.0M
2022-06-02 36.77 37.43 36.77 37.41 0.1M
2022-06-01 36.99 36.99 36.26 36.46 0.0M
2022-05-31 37.04 37.04 36.73 36.79 0.0M
2022-05-27 36.36 36.61 36.26 36.60 0.0M
2022-05-26 35.64 36.05 35.50 35.99 0.1M
2022-05-25 35.15 35.71 35.15 35.53 0.2M
2022-05-24 35.51 35.56 35.18 35.44 0.1M
2022-05-23 35.48 35.76 35.43 35.67 0.0M
2022-05-20 35.17 35.19 34.56 35.01 0.1M
2022-05-19 34.10 34.89 34.10 34.63 0.1M
2022-05-18 34.90 34.95 34.25 34.35 0.1M
2022-05-17 35.28 35.36 34.99 35.31 0.1M
2022-05-16 34.12 34.43 34.00 34.25 0.3M
2022-05-13 33.85 34.37 33.85 34.29 0.2M
2022-05-12 33.09 33.61 32.96 33.29 0.1M
2022-05-11 33.77 34.27 33.37 33.38 0.1M
2022-05-10 34.04 34.04 33.30 33.55 0.2M
2022-05-09 33.86 33.86 33.27 33.36 0.1M
2022-05-06 34.75 34.97 34.41 34.75 0.1M
2022-05-05 36.10 36.11 34.88 35.19 0.1M
2022-05-04 35.88 36.62 35.45 36.56 0.1M
2022-05-03 35.92 36.07 35.79 36.03 0.0M
2022-05-02 35.73 35.78 35.26 35.72 0.1M
2022-04-29 36.40 36.63 35.76 35.84 0.0M
2022-04-28 35.69 36.18 35.35 36.12 0.3M
2022-04-27 35.40 35.80 35.32 35.57 0.1M
2022-04-26 35.88 35.88 35.01 35.10 0.1M
2022-04-25 35.75 36.22 35.63 36.22 0.3M
2022-04-22 37.25 37.26 36.61 36.64 0.0M
2022-04-21 38.49 38.50 37.41 37.53 0.0M
2022-04-20 38.60 38.60 38.42 38.51 0.0M
2022-04-19 38.17 38.45 38.04 38.44 0.0M
2022-04-18 38.26 38.62 38.26 38.36 0.0M
2022-04-14 38.95 38.95 38.51 38.51 0.2M
2022-04-13 38.49 38.93 38.45 38.84 0.1M
2022-04-12 38.82 38.91 38.22 38.33 0.2M
2022-04-11 38.81 38.82 38.45 38.45 0.0M
2022-04-08 39.02 39.29 39.00 39.15 0.0M
2022-04-07 38.88 39.21 38.74 39.10 0.0M
2022-04-06 39.14 39.28 38.90 39.10 0.0M
2022-04-05 40.33 40.45 39.77 39.79 0.0M
2022-04-04 40.27 40.47 40.25 40.37 0.0M
2022-04-01 39.99 40.15 39.89 40.09 0.1M
2022-03-31 40.29 40.29 39.72 39.72 0.1M
2022-03-30 40.28 40.49 40.21 40.30 0.3M
2022-03-29 40.09 40.20 39.79 40.20 0.3M
2022-03-28 39.53 39.63 39.28 39.61 0.2M
2022-03-25 39.65 39.73 39.37 39.63 0.1M
2022-03-24 39.82 40.12 39.78 40.12 0.0M
2022-03-23 39.81 40.04 39.69 39.81 0.1M
2022-03-22 40.31 40.31 39.99 40.09 0.1M
2022-03-21 40.06 40.20 39.79 40.01 0.0M
2022-03-18 39.17 40.03 39.17 39.98 0.1M
2022-03-17 38.86 39.59 38.86 39.52 0.1M
2022-03-16 38.02 38.88 37.80 38.79 0.1M
2022-03-15 37.01 37.27 36.75 37.16 0.1M
2022-03-14 37.27 37.58 36.93 37.05 0.2M
2022-03-11 37.91 37.91 37.03 37.03 0.1M
2022-03-10 37.60 37.89 37.48 37.66 0.1M
2022-03-09 37.40 38.24 37.31 38.14 0.1M
2022-03-08 36.86 37.63 36.52 36.92 0.1M
2022-03-07 37.71 37.73 36.54 36.81 0.1M
2022-03-04 38.02 38.02 37.51 37.90 0.1M
2022-03-03 39.69 39.69 38.87 39.04 0.0M
2022-03-02 39.35 39.76 39.22 39.65 0.0M
2022-03-01 39.66 39.87 38.92 39.22 0.1M
2022-02-28 39.57 40.18 39.44 39.76 0.1M
2022-02-25 39.64 40.47 39.64 40.47 0.1M
2022-02-24 38.28 39.36 38.02 39.26 0.1M
2022-02-23 40.69 40.69 39.80 39.83 0.3M
2022-02-22 40.39 40.72 40.08 40.35 0.0M
2022-02-18 40.98 41.10 40.67 40.84 0.0M
2022-02-17 41.42 41.48 41.00 41.02 0.1M
2022-02-16 41.38 41.86 41.30 41.82 0.2M
2022-02-15 41.17 41.42 41.09 41.38 0.1M
2022-02-14 40.64 40.85 40.44 40.66 0.0M
2022-02-11 41.60 41.67 40.58 40.75 0.1M
2022-02-10 41.56 42.37 41.56 41.68 0.1M
2022-02-09 41.86 42.12 41.79 42.12 0.1M
2022-02-08 40.95 41.29 40.83 41.11 0.1M
2022-02-07 40.98 41.25 40.93 41.06 0.0M
2022-02-04 40.80 41.15 40.69 40.97 0.0M
2022-02-03 41.28 41.36 40.97 40.97 0.1M
2022-02-02 41.95 41.95 41.58 41.82 0.1M
2022-02-01 41.47 41.57 41.14 41.54 0.1M
2022-01-31 40.44 41.31 40.44 41.17 0.0M
2022-01-28 39.91 40.30 39.69 40.30 0.0M
2022-01-27 40.29 40.53 40.11 40.19 0.1M
2022-01-26 40.92 41.18 40.21 40.45 0.3M
2022-01-25 40.29 40.84 39.99 40.46 0.2M
2022-01-24 40.35 40.70 39.58 40.62 0.2M
2022-01-21 41.77 41.86 41.39 41.40 0.0M
2022-01-20 42.81 42.84 42.20 42.27 0.2M
2022-01-19 42.58 42.81 42.35 42.47 0.1M
2022-01-18 42.24 42.28 42.02 42.08 0.1M
2022-01-14 42.58 42.74 42.35 42.59 0.0M
2022-01-13 43.47 43.47 42.89 42.89 0.1M
2022-01-12 43.38 43.56 43.25 43.41 0.1M
2022-01-11 42.30 42.81 42.22 42.74 1.1M
2022-01-10 42.17 42.36 41.86 42.36 0.1M
2022-01-07 42.73 42.90 42.58 42.89 0.0M
2022-01-06 42.84 42.97 42.65 42.81 0.2M
2022-01-05 43.62 43.75 43.11 43.21 0.0M
2022-01-04 43.69 43.74 43.47 43.65 0.1M
2022-01-03 43.77 43.77 43.40 43.58 0.1M