WisdomTree Global High Dividend Fund (DEW)

DEW
🏛️ アメリカ →
59.97
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
2024-12-31 52.46 52.46 52.10 52.32 0.0M
2024-12-30 52.34 52.34 52.05 52.19 0.0M
2024-12-27 52.43 52.63 52.38 52.51 0.0M
2024-12-26 52.64 52.69 52.26 52.64 0.0M
2024-12-24 52.89 53.04 52.89 53.04 0.0M
2024-12-23 52.59 52.79 52.59 52.79 0.0M
2024-12-20 52.10 52.79 52.10 52.56 0.0M
2024-12-19 52.68 52.68 52.20 52.20 0.0M
2024-12-18 53.77 53.77 52.31 52.31 0.0M
2024-12-17 53.92 53.92 53.65 53.75 0.0M
2024-12-16 54.29 54.29 54.00 54.00 0.0M
2024-12-13 54.43 54.43 54.30 54.38 0.0M
2024-12-12 54.41 54.42 54.38 54.38 0.0M
2024-12-11 54.92 54.92 54.64 54.64 0.0M
2024-12-10 55.10 55.10 54.75 54.75 0.0M
2024-12-09 55.28 55.28 55.03 55.03 0.0M
2024-12-06 55.35 55.35 54.88 54.97 0.0M
2024-12-05 55.21 55.40 55.21 55.28 0.0M
2024-12-04 55.17 55.17 55.00 55.00 0.0M
2024-12-03 55.38 55.38 55.15 55.15 0.0M
2024-12-02 55.47 55.47 55.00 55.24 0.0M
2024-11-29 55.53 55.65 55.53 55.55 0.0M
2024-11-27 55.44 55.51 55.36 55.40 0.0M
2024-11-26 55.27 55.27 55.09 55.24 0.0M
2024-11-25 55.64 55.64 55.25 55.39 0.0M
2024-11-22 55.15 55.17 55.15 55.17 0.0M
2024-11-21 54.72 54.95 54.72 54.95 0.0M
2024-11-20 54.37 54.49 54.22 54.49 0.0M
2024-11-19 54.55 54.55 54.39 54.45 0.0M
2024-11-18 54.37 54.60 54.37 54.54 0.0M
2024-11-15 54.09 54.16 54.03 54.13 0.0M
2024-11-14 54.26 54.26 53.92 53.92 0.0M
2024-11-13 54.19 54.19 53.97 54.07 0.0M
2024-11-12 54.43 54.43 53.98 53.98 0.0M
2024-11-11 54.58 54.82 54.58 54.61 0.0M
2024-11-08 54.62 54.64 54.53 54.61 0.0M
2024-11-07 54.96 54.96 54.75 54.80 0.0M
2024-11-06 54.71 54.71 54.37 54.65 0.0M
2024-11-05 54.16 54.48 54.16 54.48 0.0M
2024-11-04 54.09 54.17 53.93 53.93 0.0M
2024-11-01 54.48 54.79 53.82 53.83 0.0M
2024-10-31 54.05 54.28 54.05 54.11 0.0M
2024-10-30 54.07 54.32 54.07 54.24 0.0M
2024-10-29 54.48 54.48 54.26 54.26 0.0M
2024-10-28 54.47 54.67 54.47 54.66 0.0M
2024-10-25 55.01 55.01 54.26 54.26 0.0M
2024-10-24 54.81 54.81 54.58 54.72 0.0M
2024-10-23 54.57 54.72 54.57 54.72 0.0M
2024-10-22 54.61 54.78 54.58 54.78 0.0M
2024-10-21 55.24 55.24 54.69 54.74 0.0M
2024-10-18 55.29 55.34 55.08 55.34 0.0M
2024-10-17 55.39 55.39 55.06 55.11 0.0M
2024-10-16 55.16 55.32 55.14 55.30 0.0M
2024-10-15 55.02 55.07 54.76 54.78 0.0M
2024-10-14 54.93 55.03 54.93 55.01 0.0M
2024-10-11 54.38 54.82 54.38 54.74 0.0M
2024-10-10 54.38 54.38 54.24 54.34 0.0M
2024-10-09 54.09 54.54 54.09 54.48 0.0M
2024-10-08 54.10 54.28 54.08 54.26 0.0M
2024-10-07 54.76 54.76 54.42 54.42 0.0M
2024-10-04 54.56 54.67 54.43 54.67 0.0M
2024-10-03 54.37 54.37 54.16 54.34 0.0M
2024-10-02 54.68 54.68 54.54 54.67 0.0M
2024-10-01 54.59 54.71 54.53 54.71 0.0M
2024-09-30 54.80 54.83 54.62 54.83 0.0M
2024-09-27 54.99 55.14 54.78 54.91 0.0M
2024-09-26 55.18 55.28 54.90 54.90 0.1M
2024-09-25 55.41 55.41 54.81 54.81 0.0M
2024-09-24 55.79 55.86 55.73 55.83 0.0M
2024-09-23 55.43 55.55 55.40 55.55 0.0M
2024-09-20 55.16 55.19 55.02 55.19 0.0M
2024-09-19 55.59 55.59 55.11 55.31 0.0M
2024-09-18 55.04 55.27 54.90 54.90 0.0M
2024-09-17 54.95 55.07 54.84 54.99 0.0M
2024-09-16 54.75 54.92 54.75 54.91 0.0M
2024-09-13 54.24 54.43 54.24 54.43 0.0M
2024-09-12 54.00 54.07 53.98 54.00 0.0M
2024-09-11 53.85 53.92 53.31 53.89 0.0M
2024-09-10 54.13 54.13 53.78 53.94 0.0M
2024-09-09 53.88 54.09 53.88 54.07 0.0M
2024-09-06 54.22 54.22 53.54 53.58 0.0M
2024-09-05 54.54 54.54 54.13 54.13 0.0M
2024-09-04 54.23 54.55 54.20 54.32 0.1M
2024-09-03 54.36 54.37 54.18 54.18 0.0M
2024-08-30 54.50 54.65 54.47 54.64 0.0M
2024-08-29 54.49 54.49 54.36 54.36 0.0M
2024-08-28 54.25 54.32 54.12 54.30 0.0M
2024-08-27 54.33 54.33 54.23 54.32 0.0M
2024-08-26 54.27 54.48 54.27 54.28 0.0M
2024-08-23 53.66 54.20 53.66 54.20 0.0M
2024-08-22 53.48 53.48 53.27 53.30 0.0M
2024-08-21 53.48 53.55 53.29 53.54 0.0M
2024-08-20 53.43 53.43 53.21 53.28 0.0M
2024-08-19 53.24 53.58 53.24 53.50 0.0M
2024-08-16 52.68 53.01 52.68 53.01 0.0M
2024-08-15 52.86 52.92 52.64 52.66 0.0M
2024-08-14 52.48 52.52 52.48 52.52 0.0M
2024-08-13 52.03 52.27 52.03 52.27 0.0M
2024-08-12 51.96 51.96 51.76 51.78 0.0M
2024-08-09 51.74 51.86 51.57 51.82 0.0M
2024-08-08 51.37 51.69 51.31 51.69 0.0M
2024-08-07 51.53 51.68 50.99 50.99 0.0M
2024-08-06 50.46 51.25 50.46 50.82 0.0M
2024-08-05 50.88 50.88 50.46 50.53 0.0M
2024-08-02 52.08 52.08 51.53 51.82 0.0M
2024-08-01 52.66 52.66 52.19 52.32 0.0M
2024-07-31 52.72 52.72 52.72 52.72 0.0M
2024-07-30 52.59 52.74 52.42 52.74 0.0M
2024-07-29 52.48 52.48 52.37 52.41 0.0M
2024-07-26 52.35 52.61 52.35 52.55 0.0M
2024-07-25 51.99 52.38 51.99 52.05 0.0M
2024-07-24 51.99 52.11 51.82 51.82 0.0M
2024-07-23 52.12 52.12 51.93 51.93 0.0M
2024-07-22 52.24 52.24 52.15 52.15 0.0M
2024-07-19 52.16 52.16 51.90 51.91 0.0M
2024-07-18 52.53 52.53 52.10 52.15 0.0M
2024-07-17 52.10 52.58 52.10 52.57 0.0M
2024-07-16 51.60 52.21 51.60 52.19 0.0M
2024-07-15 51.76 51.79 51.61 51.65 0.0M
2024-07-12 51.72 51.91 51.66 51.77 0.0M
2024-07-11 51.08 51.46 51.08 51.45 0.0M
2024-07-10 50.58 50.84 50.58 50.84 0.0M
2024-07-09 50.28 50.51 50.25 50.42 0.0M
2024-07-08 50.50 50.53 50.40 50.40 0.0M
2024-07-05 50.50 50.50 50.21 50.38 0.0M
2024-07-03 50.39 50.44 50.32 50.35 0.0M
2024-07-02 50.07 50.16 49.97 50.16 0.0M
2024-07-01 50.36 50.36 50.05 50.05 0.0M
2024-06-28 50.06 50.07 49.88 50.03 0.0M
2024-06-27 49.95 49.95 49.71 49.79 0.0M
2024-06-26 49.96 49.97 49.78 49.78 0.1M
2024-06-25 50.51 50.51 50.06 50.17 0.0M
2024-06-24 50.96 51.36 50.96 51.36 0.0M
2024-06-21 50.77 50.77 50.59 50.65 0.0M
2024-06-20 50.69 50.83 50.61 50.82 0.0M
2024-06-18 50.37 50.62 50.33 50.54 0.0M
2024-06-17 49.99 50.22 49.95 50.20 0.0M
2024-06-14 49.92 50.00 49.72 50.00 0.0M
2024-06-13 50.17 50.24 50.17 50.24 0.0M
2024-06-12 50.81 50.81 50.41 50.53 0.0M
2024-06-11 50.44 50.46 50.18 50.43 0.0M
2024-06-10 50.65 50.76 50.54 50.76 0.0M
2024-06-07 50.89 51.00 50.75 50.76 0.0M
2024-06-06 51.00 51.12 51.00 51.12 0.0M
2024-06-05 51.13 51.13 50.87 51.05 0.0M
2024-06-04 50.76 51.09 50.76 51.01 0.0M
2024-06-03 51.37 51.37 50.96 51.12 0.0M
2024-05-31 50.67 51.31 50.67 51.31 0.0M
2024-05-30 50.24 50.58 50.24 50.53 0.0M
2024-05-29 50.38 50.38 50.11 50.18 0.0M
2024-05-28 51.11 51.11 50.72 50.81 0.0M
2024-05-24 51.00 51.00 50.97 50.97 0.0M
2024-05-23 51.16 51.16 50.76 50.76 0.0M
2024-05-22 51.72 51.72 51.31 51.39 0.0M
2024-05-21 51.72 51.89 51.72 51.86 0.0M
2024-05-20 52.06 52.06 51.80 51.80 0.0M
2024-05-17 51.87 52.00 51.80 52.00 0.0M
2024-05-16 51.91 51.92 51.86 51.86 0.0M
2024-05-15 51.70 51.82 51.70 51.82 0.0M
2024-05-14 51.45 51.49 51.37 51.49 0.0M
2024-05-13 51.51 51.53 51.29 51.31 0.0M
2024-05-10 51.38 51.38 51.15 51.15 0.0M
2024-05-09 50.71 51.05 50.71 51.05 0.0M
2024-05-08 50.50 50.66 50.50 50.65 0.0M
2024-05-07 50.56 50.70 50.53 50.58 0.0M
2024-05-06 50.42 50.43 50.30 50.43 0.0M
2024-05-03 50.18 50.18 50.09 50.16 0.0M
2024-05-02 49.75 49.88 49.57 49.78 0.0M
2024-05-01 49.32 49.75 49.31 49.36 0.0M
2024-04-30 49.74 49.74 49.34 49.34 0.0M
2024-04-29 49.78 49.94 49.78 49.94 0.0M
2024-04-26 49.71 49.75 49.60 49.60 0.0M
2024-04-25 49.64 49.66 49.32 49.66 0.0M
2024-04-24 49.75 49.96 49.74 49.96 0.0M
2024-04-23 49.68 49.95 49.68 49.91 0.0M
2024-04-22 49.23 49.60 49.10 49.53 0.0M
2024-04-19 48.64 49.04 48.64 49.04 0.0M
2024-04-18 48.69 48.69 48.55 48.55 0.0M
2024-04-17 48.47 48.48 48.29 48.43 0.0M
2024-04-16 48.55 48.55 48.14 48.21 0.0M
2024-04-15 49.30 49.30 48.60 48.70 0.0M
2024-04-12 49.30 49.30 48.86 48.91 0.0M
2024-04-11 49.84 49.84 49.48 49.63 0.0M
2024-04-10 50.11 50.11 49.58 49.76 0.0M
2024-04-09 50.56 50.57 50.32 50.56 0.1M
2024-04-08 50.32 50.48 50.32 50.40 0.0M
2024-04-05 49.95 50.17 49.92 50.17 0.0M
2024-04-04 50.89 50.89 50.03 50.03 0.0M
2024-04-03 50.46 50.52 50.43 50.43 0.0M
2024-04-02 50.53 50.53 50.37 50.44 0.0M
2024-04-01 50.78 50.78 50.52 50.53 0.0M
2024-03-28 50.71 50.87 50.71 50.86 0.0M
2024-03-27 50.26 50.61 50.26 50.61 0.0M
2024-03-26 50.23 50.23 49.94 49.94 0.1M
2024-03-25 50.02 50.15 50.02 50.06 0.0M
2024-03-22 50.28 50.28 49.98 50.01 0.0M
2024-03-21 50.60 50.75 50.60 50.62 0.0M
2024-03-20 50.41 50.44 50.41 50.44 0.0M
2024-03-19 50.10 50.10 49.99 50.08 0.0M
2024-03-18 49.84 49.91 49.84 49.86 0.0M
2024-03-15 49.71 49.98 49.71 49.83 0.0M
2024-03-14 50.18 50.18 49.80 49.84 0.0M
2024-03-13 50.26 50.39 50.20 50.25 0.0M
2024-03-12 50.06 50.20 50.03 50.18 0.0M
2024-03-11 49.79 50.01 49.72 49.97 0.0M
2024-03-08 49.87 49.96 49.83 49.86 0.0M
2024-03-07 49.75 49.86 49.74 49.80 0.0M
2024-03-06 49.54 49.70 49.47 49.55 0.0M
2024-03-05 48.99 49.33 48.99 49.14 0.0M
2024-03-04 48.90 49.12 48.90 49.04 0.0M
2024-03-01 48.86 48.98 48.70 48.98 0.0M
2024-02-29 48.97 48.97 48.71 48.84 0.0M
2024-02-28 48.61 48.75 48.61 48.67 0.0M
2024-02-27 48.76 48.83 48.73 48.82 0.0M
2024-02-26 49.00 49.00 48.69 48.70 0.0M
2024-02-23 48.93 49.13 48.93 49.06 0.0M
2024-02-22 48.96 48.96 48.73 48.92 0.0M
2024-02-21 48.60 48.70 48.52 48.70 0.0M
2024-02-20 48.52 48.64 48.44 48.48 0.0M
2024-02-16 48.39 48.58 48.37 48.40 0.0M
2024-02-15 47.92 48.37 47.92 48.37 0.0M
2024-02-14 47.72 47.72 47.55 47.69 0.0M
2024-02-13 47.94 47.94 47.18 47.38 0.0M
2024-02-12 47.86 48.25 47.86 48.16 0.0M
2024-02-09 47.84 47.86 47.78 47.86 0.0M
2024-02-08 47.92 47.92 47.79 47.90 0.0M
2024-02-07 48.16 48.16 47.93 47.96 0.0M
2024-02-06 47.84 48.12 47.84 48.09 0.0M
2024-02-05 47.86 47.86 47.59 47.73 0.0M
2024-02-02 48.19 48.30 47.96 48.17 0.0M
2024-02-01 48.11 48.40 47.88 48.40 0.0M
2024-01-31 48.51 48.58 48.02 48.03 0.0M
2024-01-30 48.27 48.49 48.26 48.43 0.0M
2024-01-29 48.33 48.44 48.16 48.40 0.0M
2024-01-26 48.44 48.45 48.23 48.29 0.0M
2024-01-25 48.13 48.25 48.00 48.21 0.0M
2024-01-24 48.34 48.34 47.75 47.82 0.1M
2024-01-23 47.84 47.91 47.72 47.91 0.0M
2024-01-22 47.82 47.82 47.70 47.80 0.0M
2024-01-19 47.59 47.81 47.48 47.81 0.0M
2024-01-18 47.60 47.60 47.27 47.50 0.0M
2024-01-17 47.58 47.62 47.30 47.51 0.0M
2024-01-16 48.31 48.31 47.91 47.94 0.0M
2024-01-12 48.85 48.85 48.55 48.63 0.0M
2024-01-11 48.56 48.56 48.28 48.48 0.0M
2024-01-10 48.82 48.82 48.65 48.72 0.0M
2024-01-09 48.96 48.96 48.81 48.81 0.0M
2024-01-08 48.97 49.23 48.81 49.23 0.0M
2024-01-05 48.85 49.06 48.81 49.00 0.0M
2024-01-04 48.94 49.07 48.83 48.83 0.0M
2024-01-03 48.84 48.90 48.70 48.77 0.0M
2024-01-02 48.65 49.21 48.65 49.06 0.0M