WisdomTree International High Dividend Fund (DTH)

DTH
🏛️ アメリカ →
48.96
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 48.76 49.04 48.76 48.96 0.0M
2025-09-25 48.51 48.55 48.33 48.45 0.0M
2025-09-24 49.07 49.25 49.01 49.07 0.0M
2025-09-23 49.42 49.46 49.23 49.30 0.0M
2025-09-22 49.10 49.32 48.96 49.25 0.0M
2025-09-19 49.19 49.21 49.08 49.11 0.0M
2025-09-18 49.15 49.36 49.14 49.34 0.0M
2025-09-17 49.59 49.88 49.08 49.46 0.0M
2025-09-16 49.71 49.83 49.60 49.76 0.0M
2025-09-15 49.77 49.89 49.71 49.86 0.0M
2025-09-12 49.43 49.61 49.38 49.57 0.0M
2025-09-11 49.47 49.99 49.47 49.70 0.0M
2025-09-10 49.22 49.37 49.22 49.28 0.0M
2025-09-09 49.06 49.19 49.00 49.13 0.0M
2025-09-08 49.11 49.22 48.97 49.22 0.0M
2025-09-05 49.02 49.02 48.68 48.82 0.0M
2025-09-04 48.57 48.72 48.45 48.72 0.0M
2025-09-03 48.21 48.32 48.20 48.32 0.1M
2025-09-02 48.14 48.37 48.06 48.33 0.0M
2025-08-29 48.75 48.90 48.74 48.86 0.0M
2025-08-28 48.77 48.95 48.75 48.93 0.0M
2025-08-27 48.47 48.82 48.46 48.76 0.0M
2025-08-26 48.88 48.97 48.78 48.93 0.0M
2025-08-25 49.60 49.63 49.11 49.14 0.0M
2025-08-22 49.28 50.08 49.28 49.90 0.1M
2025-08-21 49.21 49.26 49.12 49.25 0.0M
2025-08-20 49.14 49.32 49.13 49.31 0.0M
2025-08-19 49.06 49.10 48.83 48.91 0.0M
2025-08-18 48.73 48.80 48.59 48.79 0.0M
2025-08-15 48.99 49.05 48.93 49.01 0.0M
2025-08-14 48.65 48.87 48.61 48.81 0.0M
2025-08-13 48.77 48.92 48.69 48.92 0.0M
2025-08-12 48.31 48.57 48.31 48.48 0.0M
2025-08-11 48.07 48.19 47.91 48.08 0.0M
2025-08-08 48.08 48.25 48.08 48.15 0.0M
2025-08-07 47.98 47.98 47.72 47.95 0.0M
2025-08-06 47.57 47.69 47.53 47.64 0.0M
2025-08-05 47.13 47.24 47.04 47.20 0.0M
2025-08-04 46.97 47.05 46.94 46.99 0.0M
2025-08-01 46.51 46.57 46.25 46.54 0.0M
2025-07-31 46.48 46.60 46.32 46.40 0.0M
2025-07-30 46.82 46.95 46.54 46.63 0.0M
2025-07-29 47.16 47.24 47.08 47.15 0.0M
2025-07-28 47.33 47.34 46.99 47.03 0.0M
2025-07-25 47.42 47.70 47.37 47.70 0.1M
2025-07-24 47.79 47.90 47.68 47.68 0.0M
2025-07-23 47.51 48.00 47.51 47.94 0.0M
2025-07-22 46.91 47.30 46.91 47.30 0.0M
2025-07-21 46.69 46.96 46.67 46.73 0.0M
2025-07-18 46.58 46.65 46.35 46.40 0.0M
2025-07-17 46.21 46.51 46.21 46.46 0.0M
2025-07-16 46.16 46.47 46.09 46.39 0.0M
2025-07-15 46.63 46.63 46.13 46.13 0.0M
2025-07-14 46.68 46.78 46.63 46.78 0.1M
2025-07-11 46.67 46.78 46.56 46.69 0.0M
2025-07-10 46.80 46.98 46.78 46.87 0.1M
2025-07-09 46.84 47.02 46.76 47.02 0.0M
2025-07-08 46.26 46.59 46.19 46.55 0.0M
2025-07-07 46.37 46.44 46.11 46.23 0.0M
2025-07-03 46.62 46.73 46.55 46.63 0.0M
2025-07-02 46.32 46.58 46.23 46.55 0.0M
2025-07-01 46.21 46.61 46.21 46.34 0.0M
2025-06-30 46.04 46.37 45.96 46.33 0.0M
2025-06-27 46.07 46.25 45.97 46.17 0.1M
2025-06-26 45.78 45.98 45.73 45.77 0.1M
2025-06-25 45.40 45.49 45.30 45.42 0.0M
2025-06-24 46.55 46.70 46.50 46.67 0.0M
2025-06-23 45.78 46.33 45.74 46.33 0.0M
2025-06-20 46.37 46.37 46.00 46.02 0.1M
2025-06-18 46.35 46.55 46.23 46.36 0.0M
2025-06-17 46.52 46.65 46.17 46.24 0.0M
2025-06-16 46.80 46.99 46.67 46.67 0.0M
2025-06-13 46.35 46.69 46.35 46.42 0.1M
2025-06-12 46.72 46.86 46.71 46.83 0.1M
2025-06-11 46.42 46.67 46.38 46.45 0.2M
2025-06-10 46.39 46.39 46.21 46.31 0.1M
2025-06-09 46.17 46.35 46.14 46.19 0.0M
2025-06-06 46.22 46.28 46.12 46.27 0.0M
2025-06-05 46.19 46.24 46.06 46.17 0.1M
2025-06-04 45.90 46.15 45.90 46.00 0.0M
2025-06-03 45.90 46.00 45.79 45.94 0.0M
2025-06-02 45.91 46.30 45.87 46.28 0.1M
2025-05-30 45.76 45.80 45.50 45.80 0.0M
2025-05-29 45.66 45.78 45.52 45.78 0.0M
2025-05-28 45.47 45.55 45.40 45.43 0.0M
2025-05-27 45.87 45.89 45.70 45.85 0.0M
2025-05-23 45.15 45.65 45.15 45.65 0.0M
2025-05-22 45.34 45.56 45.19 45.44 0.0M
2025-05-21 45.80 45.86 45.40 45.40 0.1M
2025-05-20 45.50 45.73 45.50 45.67 0.0M
2025-05-19 45.12 45.43 45.09 45.40 0.0M
2025-05-16 44.82 45.07 44.75 45.07 0.0M
2025-05-15 44.67 46.38 44.65 44.72 0.1M
2025-05-14 44.61 44.61 44.35 44.43 0.1M
2025-05-13 44.38 44.56 44.25 44.42 0.0M
2025-05-12 44.45 44.45 44.22 44.27 0.1M
2025-05-09 44.46 44.55 44.35 44.49 0.1M
2025-05-08 44.36 44.40 44.08 44.08 0.1M
2025-05-07 44.50 44.62 44.23 44.33 0.1M
2025-05-06 44.63 44.73 44.55 44.60 0.0M
2025-05-05 44.53 44.53 44.39 44.39 0.0M
2025-05-02 44.34 44.45 44.22 44.38 0.1M
2025-05-01 43.83 46.90 43.52 43.73 0.0M
2025-04-30 43.77 44.04 43.52 43.90 0.1M
2025-04-29 44.00 44.18 43.99 43.99 0.0M
2025-04-28 43.65 43.97 43.65 43.97 0.0M
2025-04-25 43.32 43.55 43.30 43.55 0.0M
2025-04-24 43.10 43.43 43.03 43.42 0.1M
2025-04-23 43.20 43.20 42.83 42.86 0.0M
2025-04-22 42.75 43.18 42.72 42.98 0.0M
2025-04-21 42.34 42.39 41.90 42.11 0.0M
2025-04-17 42.12 42.43 42.08 42.21 0.0M
2025-04-16 41.78 42.07 41.68 41.80 0.1M
2025-04-15 41.54 41.74 41.50 41.60 0.0M
2025-04-14 41.06 41.39 40.95 41.25 0.1M
2025-04-11 40.08 40.85 40.00 40.79 0.1M
2025-04-10 39.66 39.94 39.05 39.72 0.1M
2025-04-09 38.04 40.24 37.75 40.08 0.0M
2025-04-08 39.10 39.10 37.58 37.84 0.1M
2025-04-07 38.00 39.39 37.81 38.15 0.1M
2025-04-04 40.43 40.47 39.25 39.28 0.1M
2025-04-03 42.46 42.56 42.07 42.10 0.0M
2025-04-02 42.37 42.69 42.37 42.66 0.0M
2025-04-01 42.49 42.66 42.38 42.58 0.0M
2025-03-31 42.21 42.50 42.16 42.46 0.0M
2025-03-28 42.84 42.84 42.62 42.66 0.0M
2025-03-27 42.73 42.94 42.73 42.83 0.0M
2025-03-26 42.84 42.97 42.58 42.68 0.0M
2025-03-25 43.08 43.18 43.03 43.13 0.1M
2025-03-24 42.76 42.85 42.63 42.77 0.0M
2025-03-21 42.77 42.83 42.69 42.78 0.0M
2025-03-20 42.67 42.96 42.67 42.94 0.0M
2025-03-19 43.20 43.44 43.07 43.33 0.1M
2025-03-18 43.21 43.34 43.16 43.28 0.1M
2025-03-17 42.80 43.19 42.80 43.13 0.0M
2025-03-14 42.37 42.71 42.37 42.71 0.0M
2025-03-13 42.02 42.19 42.01 42.11 0.0M
2025-03-12 42.19 42.25 41.97 42.20 0.0M
2025-03-11 42.26 42.28 41.88 42.14 0.0M
2025-03-10 42.31 42.46 41.89 42.15 0.1M
2025-03-07 42.24 42.74 42.24 42.73 0.2M
2025-03-06 41.97 42.36 41.90 42.01 0.3M
2025-03-05 41.61 41.99 41.61 41.95 0.1M
2025-03-04 40.99 41.35 40.60 40.93 0.1M
2025-03-03 41.45 41.63 40.98 41.17 0.0M
2025-02-28 40.81 40.89 40.55 40.88 0.0M
2025-02-27 41.07 41.15 40.84 40.94 0.0M
2025-02-26 41.19 41.43 41.03 41.15 0.1M
2025-02-25 41.21 41.27 41.00 41.21 0.0M
2025-02-24 40.75 40.87 40.65 40.72 0.0M
2025-02-21 40.75 40.76 40.46 40.52 0.0M
2025-02-20 40.63 40.81 40.59 40.80 0.0M
2025-02-19 40.49 40.59 40.36 40.46 0.0M
2025-02-18 40.68 40.87 40.64 40.87 0.1M
2025-02-14 40.59 40.68 40.50 40.51 0.0M
2025-02-13 40.09 40.39 40.05 40.35 0.0M
2025-02-12 39.86 40.22 39.84 40.13 0.1M
2025-02-11 39.79 40.05 39.78 40.03 0.0M
2025-02-10 39.72 39.79 39.69 39.75 0.0M
2025-02-07 39.84 39.84 39.52 39.56 0.0M
2025-02-06 39.67 39.72 39.59 39.67 0.0M
2025-02-05 39.36 39.53 39.35 39.50 0.0M
2025-02-04 38.79 39.18 38.79 39.16 0.0M
2025-02-03 38.43 38.77 38.30 38.63 0.0M
2025-01-31 39.30 39.40 38.95 39.00 0.1M
2025-01-30 39.29 39.53 39.21 39.35 0.2M
2025-01-29 38.89 39.10 38.87 38.95 0.0M
2025-01-28 38.97 38.98 38.74 38.93 0.0M
2025-01-27 38.95 39.09 38.88 39.09 0.0M
2025-01-24 38.71 38.89 38.69 38.77 0.0M
2025-01-23 38.47 38.77 38.46 38.66 0.0M
2025-01-22 38.57 38.57 38.34 38.34 0.0M
2025-01-21 38.53 38.71 38.46 38.67 0.0M
2025-01-17 38.18 38.41 38.16 38.20 0.0M
2025-01-16 37.88 38.16 37.88 38.08 0.1M
2025-01-15 38.04 38.06 37.89 37.97 0.0M
2025-01-14 37.47 37.67 37.44 37.63 0.0M
2025-01-13 37.11 37.38 37.11 37.36 0.0M
2025-01-10 37.52 37.62 37.25 37.33 0.0M
2025-01-08 37.69 37.87 37.58 37.86 0.0M
2025-01-07 38.22 38.26 37.95 38.01 0.0M
2025-01-06 38.04 38.30 38.04 38.10 0.0M
2025-01-03 37.80 37.84 37.67 37.83 0.0M
2025-01-02 37.79 37.86 37.47 37.58 0.1M