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
2025-09-26 59.60 59.97 59.60 59.97 0.0M
2025-09-25 59.43 59.44 59.22 59.31 0.0M
2025-09-24 60.25 60.25 60.07 60.08 0.0M
2025-09-23 60.35 60.35 60.25 60.29 0.0M
2025-09-22 60.05 60.09 59.84 60.05 0.0M
2025-09-19 60.33 60.33 60.06 60.10 0.0M
2025-09-18 60.12 60.29 60.12 60.23 0.0M
2025-09-17 60.46 60.47 60.26 60.31 0.0M
2025-09-16 60.35 60.35 60.22 60.24 0.0M
2025-09-15 60.47 60.48 60.35 60.39 0.0M
2025-09-12 60.40 60.44 60.40 60.40 0.0M
2025-09-11 60.32 60.64 60.32 60.64 0.0M
2025-09-10 59.89 60.06 59.82 60.03 0.0M
2025-09-09 59.66 59.86 59.66 59.84 0.0M
2025-09-08 59.65 59.68 59.35 59.68 0.0M
2025-09-05 59.74 59.90 59.56 59.65 0.0M
2025-09-04 59.42 59.56 59.33 59.56 0.0M
2025-09-03 59.19 59.26 59.06 59.26 0.0M
2025-09-02 59.16 59.34 59.16 59.34 0.0M
2025-08-29 59.69 59.79 59.66 59.79 0.0M
2025-08-28 59.60 59.69 59.60 59.69 0.0M
2025-08-27 59.41 59.78 59.41 59.78 0.0M
2025-08-26 59.60 59.60 59.52 59.57 0.0M
2025-08-25 60.19 60.19 59.76 59.76 0.0M
2025-08-22 59.76 60.45 59.76 60.40 0.0M
2025-08-21 59.69 59.69 59.54 59.58 0.0M
2025-08-20 59.42 59.82 59.42 59.72 0.0M
2025-08-19 59.22 59.46 59.22 59.34 0.0M
2025-08-18 59.21 59.21 59.09 59.09 0.0M
2025-08-15 59.34 59.34 59.31 59.31 0.0M
2025-08-14 59.10 59.34 59.09 59.34 0.0M
2025-08-13 59.30 59.51 59.25 59.51 0.0M
2025-08-12 58.59 58.95 58.59 58.95 0.0M
2025-08-11 58.52 58.52 58.36 58.43 0.0M
2025-08-08 58.62 58.62 58.53 58.53 0.0M
2025-08-07 58.08 58.25 58.08 58.23 0.0M
2025-08-06 58.21 58.21 58.07 58.07 0.0M
2025-08-05 57.94 57.96 57.75 57.94 0.0M
2025-08-04 57.82 57.83 57.73 57.83 0.0M
2025-08-01 57.25 57.31 57.18 57.31 0.0M
2025-07-31 57.74 57.89 57.44 57.49 0.0M
2025-07-30 58.25 58.32 57.84 57.92 0.0M
2025-07-29 58.29 58.38 58.23 58.38 0.0M
2025-07-28 58.57 58.57 58.06 58.08 0.0M
2025-07-25 58.56 58.70 58.45 58.70 0.0M
2025-07-24 58.83 58.83 58.72 58.72 0.0M
2025-07-23 58.65 59.09 58.65 59.09 0.0M
2025-07-22 58.04 58.55 58.04 58.48 0.0M
2025-07-21 58.19 58.19 57.96 57.96 0.0M
2025-07-18 58.08 58.12 57.74 57.79 0.0M
2025-07-17 57.56 57.92 57.56 57.92 0.0M
2025-07-16 57.56 57.69 57.43 57.69 0.0M
2025-07-15 58.01 58.01 57.34 57.39 0.0M
2025-07-14 57.88 58.04 57.88 58.04 0.0M
2025-07-11 57.83 57.95 57.83 57.95 0.0M
2025-07-10 57.96 58.40 57.96 58.30 0.0M
2025-07-09 58.16 58.16 57.87 58.00 0.0M
2025-07-08 57.60 57.92 57.60 57.81 0.0M
2025-07-07 57.83 57.88 57.49 57.56 0.0M
2025-07-03 58.02 58.02 57.90 57.96 0.0M
2025-07-02 57.53 57.78 57.41 57.76 0.0M
2025-07-01 57.07 57.63 57.07 57.48 0.0M
2025-06-30 56.93 57.11 56.87 57.11 0.0M
2025-06-27 56.89 57.08 56.74 56.89 0.0M
2025-06-26 56.50 56.70 56.44 56.61 0.0M
2025-06-25 56.51 56.51 56.26 56.28 0.0M
2025-06-24 57.50 57.69 57.50 57.63 0.0M
2025-06-23 56.88 57.23 56.83 57.23 0.0M
2025-06-20 57.11 57.16 56.91 56.91 0.0M
2025-06-18 57.55 57.55 56.96 56.97 0.0M
2025-06-17 57.25 57.25 56.84 56.89 0.0M
2025-06-16 57.56 57.74 57.39 57.39 0.0M
2025-06-13 57.44 57.48 57.12 57.12 0.0M
2025-06-12 57.36 57.63 57.36 57.63 0.0M
2025-06-11 57.45 57.45 57.34 57.34 0.0M
2025-06-10 57.29 57.36 57.21 57.29 0.0M
2025-06-09 56.96 57.25 56.96 57.08 0.0M
2025-06-06 56.82 56.92 56.81 56.92 0.0M
2025-06-05 56.57 56.61 56.42 56.42 0.0M
2025-06-04 56.72 56.74 56.48 56.49 0.0M
2025-06-03 56.42 56.74 56.42 56.67 0.0M
2025-06-02 56.49 56.61 56.22 56.60 0.0M
2025-05-30 56.41 56.59 56.31 56.49 0.0M
2025-05-29 56.37 56.50 56.24 56.50 0.0M
2025-05-28 56.54 56.54 56.19 56.19 0.0M
2025-05-27 56.40 57.93 56.29 56.63 0.0M
2025-05-23 55.67 56.17 55.67 56.14 0.0M
2025-05-22 55.89 56.18 55.84 56.09 0.0M
2025-05-21 56.75 56.75 56.10 56.10 0.0M
2025-05-20 56.83 56.96 56.78 56.84 0.0M
2025-05-19 56.37 56.82 56.18 56.79 0.0M
2025-05-16 56.18 56.54 56.17 56.53 0.0M
2025-05-15 55.70 56.27 55.64 56.27 0.0M
2025-05-14 55.79 55.79 55.44 55.52 0.0M
2025-05-13 55.71 55.91 55.60 55.78 0.0M
2025-05-12 55.93 55.93 55.60 55.74 0.0M
2025-05-09 55.29 55.48 55.29 55.42 0.0M
2025-05-08 55.36 55.60 55.27 55.27 0.0M
2025-05-07 55.42 55.55 55.23 55.34 0.0M
2025-05-06 55.41 55.41 55.37 55.37 0.0M
2025-05-05 55.61 55.61 55.43 55.47 0.0M
2025-05-02 55.51 55.71 55.37 55.71 0.0M
2025-05-01 54.93 55.14 54.75 54.91 0.0M
2025-04-30 54.53 55.08 54.53 55.08 0.0M
2025-04-29 55.14 55.29 55.13 55.21 0.0M
2025-04-28 54.71 55.09 54.71 55.09 0.0M
2025-04-25 54.70 54.70 54.49 54.70 0.0M
2025-04-24 54.39 54.81 54.36 54.80 0.0M
2025-04-23 54.86 54.86 54.21 54.42 0.0M
2025-04-22 53.86 54.26 53.86 54.25 0.0M
2025-04-21 53.71 53.71 52.71 53.17 0.0M
2025-04-17 53.26 54.08 53.26 53.71 0.0M
2025-04-16 53.48 53.70 53.18 53.18 0.0M
2025-04-15 53.43 53.56 53.31 53.31 0.0M
2025-04-14 52.94 53.32 52.94 53.16 0.0M
2025-04-11 51.75 52.54 51.62 52.44 0.0M
2025-04-10 51.93 51.93 50.87 51.51 0.0M
2025-04-09 49.40 52.60 48.93 52.40 0.0M
2025-04-08 51.70 51.70 49.36 49.61 0.0M
2025-04-07 49.92 51.99 49.80 50.90 0.0M
2025-04-04 53.36 53.36 51.60 51.72 0.0M
2025-04-03 55.24 55.61 54.73 54.73 0.1M
2025-04-02 55.86 56.25 55.86 56.25 0.0M
2025-04-01 56.11 56.11 55.69 56.03 0.0M
2025-03-31 55.44 56.12 55.44 56.12 0.0M
2025-03-28 56.02 56.02 55.78 55.80 0.0M
2025-03-27 56.21 56.21 56.02 56.03 0.1M
2025-03-26 56.01 56.35 56.01 56.11 0.0M
2025-03-25 56.54 56.54 56.27 56.29 0.0M
2025-03-24 56.27 56.32 56.19 56.30 0.0M
2025-03-21 55.76 55.99 55.73 55.92 0.0M
2025-03-20 56.02 56.17 55.99 56.01 0.0M
2025-03-19 56.29 56.52 56.24 56.43 0.1M
2025-03-18 56.25 56.39 56.09 56.39 0.0M
2025-03-17 55.69 56.34 55.69 56.27 0.0M
2025-03-14 55.37 55.67 55.37 55.67 0.0M
2025-03-13 55.07 55.07 54.76 54.76 0.0M
2025-03-12 55.18 55.18 54.86 55.00 0.0M
2025-03-11 55.61 55.61 55.15 55.15 0.0M
2025-03-10 55.72 56.19 55.55 55.69 0.0M
2025-03-07 55.43 56.09 55.43 56.09 0.0M
2025-03-06 55.57 55.57 55.24 55.44 0.0M
2025-03-05 55.22 55.74 55.22 55.70 0.0M
2025-03-04 55.60 55.75 55.15 55.23 0.0M
2025-03-03 56.20 56.46 55.80 55.89 0.0M
2025-02-28 55.73 55.84 55.46 55.84 0.0M
2025-02-27 55.58 55.77 55.54 55.54 0.0M
2025-02-26 55.97 56.11 55.76 55.76 0.0M
2025-02-25 55.95 55.98 55.74 55.93 0.0M
2025-02-24 55.51 55.75 55.51 55.61 0.0M
2025-02-21 55.77 55.77 55.37 55.41 0.0M
2025-02-20 55.49 55.77 55.47 55.72 0.0M
2025-02-19 55.25 55.44 55.25 55.44 0.0M
2025-02-18 55.16 55.46 55.16 55.42 0.0M
2025-02-14 55.32 55.32 55.04 55.04 0.0M
2025-02-13 54.80 55.12 54.63 55.11 0.0M
2025-02-12 54.54 54.73 54.50 54.69 0.0M
2025-02-11 54.35 54.79 54.33 54.79 0.0M
2025-02-10 54.48 54.48 54.32 54.41 0.0M
2025-02-07 54.44 54.47 54.19 54.19 0.0M
2025-02-06 54.21 54.45 54.09 54.45 0.0M
2025-02-05 54.04 54.15 53.97 54.12 0.0M
2025-02-04 53.61 53.83 53.61 53.83 0.0M
2025-02-03 53.10 53.60 52.95 53.51 0.0M
2025-01-31 54.02 54.20 53.70 53.70 0.0M
2025-01-30 54.00 54.33 53.95 54.12 0.0M
2025-01-29 53.75 53.93 53.57 53.69 0.0M
2025-01-28 54.09 54.09 53.74 53.76 0.0M
2025-01-27 53.77 54.09 53.77 54.09 0.0M
2025-01-24 53.49 53.70 53.49 53.60 0.0M
2025-01-23 53.31 53.52 53.31 53.51 0.0M
2025-01-22 53.62 53.62 53.18 53.18 0.0M
2025-01-21 53.45 53.77 53.45 53.73 0.0M
2025-01-17 53.03 53.27 53.03 53.23 0.0M
2025-01-16 52.62 52.97 52.61 52.97 0.0M
2025-01-15 52.73 52.73 52.49 52.63 0.0M
2025-01-14 51.92 52.16 51.86 52.16 0.0M
2025-01-13 51.38 51.72 51.38 51.72 0.0M
2025-01-10 51.95 51.95 51.48 51.48 0.0M
2025-01-08 52.20 52.29 52.09 52.29 0.0M
2025-01-07 52.71 52.71 52.31 52.31 0.0M
2025-01-06 52.87 52.87 52.43 52.43 0.0M
2025-01-03 52.45 52.53 52.40 52.53 0.0M
2025-01-02 52.49 52.49 52.06 52.19 0.0M