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
2023-12-29 39.04 39.04 38.84 38.89 0.0M
2023-12-28 39.05 39.08 38.85 38.89 0.0M
2023-12-27 38.88 39.14 38.88 39.12 0.0M
2023-12-26 38.68 38.98 38.68 38.95 0.0M
2023-12-22 38.79 38.86 38.70 38.75 0.0M
2023-12-21 38.86 38.99 38.74 38.99 0.0M
2023-12-20 38.78 38.83 38.40 38.43 0.0M
2023-12-19 38.71 38.84 38.66 38.84 0.0M
2023-12-18 38.55 38.60 38.42 38.49 0.0M
2023-12-15 38.58 38.60 38.38 38.40 0.0M
2023-12-14 38.68 38.91 38.65 38.81 0.0M
2023-12-13 37.70 38.30 37.56 38.29 0.0M
2023-12-12 37.69 37.77 37.59 37.74 0.0M
2023-12-11 37.70 37.79 37.67 37.78 0.0M
2023-12-08 37.65 37.84 37.64 37.82 0.0M
2023-12-07 37.52 37.74 37.50 37.70 0.0M
2023-12-06 37.64 37.74 37.38 37.38 0.0M
2023-12-05 37.41 37.50 37.36 37.41 0.0M
2023-12-04 37.40 37.52 37.38 37.48 0.0M
2023-12-01 37.40 37.79 37.39 37.74 0.0M
2023-11-30 37.37 37.53 37.31 37.39 0.1M
2023-11-29 37.51 37.59 37.40 37.46 0.0M
2023-11-28 37.22 37.47 37.22 37.40 0.0M
2023-11-27 37.25 37.29 37.13 37.22 0.0M
2023-11-24 37.15 37.30 37.14 37.30 0.0M
2023-11-22 36.84 36.90 36.69 36.90 0.0M
2023-11-21 37.05 37.05 36.86 36.91 0.0M
2023-11-20 36.99 37.20 36.99 37.15 0.1M
2023-11-17 36.77 37.00 36.77 37.00 0.0M
2023-11-16 36.49 36.59 36.37 36.44 0.0M
2023-11-15 36.61 36.75 36.59 36.59 0.1M
2023-11-14 36.25 36.71 36.25 36.70 0.0M
2023-11-13 35.52 35.79 35.52 35.78 0.0M
2023-11-10 35.40 35.58 35.22 35.56 0.0M
2023-11-09 35.67 35.81 35.42 35.43 0.1M
2023-11-08 35.55 35.55 35.37 35.45 0.0M
2023-11-07 35.64 35.66 35.49 35.57 0.3M
2023-11-06 36.14 36.20 35.93 35.98 0.1M
2023-11-03 36.23 36.35 36.11 36.23 0.0M
2023-11-02 35.82 35.98 35.76 35.97 0.1M
2023-11-01 35.18 35.37 35.06 35.35 0.0M
2023-10-31 35.00 35.11 34.94 35.10 0.1M
2023-10-30 35.03 35.11 34.91 35.05 0.0M
2023-10-27 34.98 34.98 34.58 34.66 0.0M
2023-10-26 34.96 34.97 34.70 34.81 0.1M
2023-10-25 35.02 35.18 34.92 34.98 0.1M
2023-10-24 35.08 35.15 34.97 35.12 0.0M
2023-10-23 34.89 35.14 34.77 34.95 0.1M
2023-10-20 35.25 35.28 35.02 35.04 0.1M
2023-10-19 35.59 35.76 35.37 35.45 0.0M
2023-10-18 36.10 36.10 35.74 35.75 0.0M
2023-10-17 35.91 36.36 35.83 36.20 0.1M
2023-10-16 36.02 36.22 35.99 36.19 0.1M
2023-10-13 36.05 36.15 35.79 35.88 0.0M
2023-10-12 36.44 36.44 36.00 36.10 0.0M
2023-10-11 36.52 36.61 36.28 36.49 0.0M
2023-10-10 36.27 36.45 36.27 36.40 0.1M
2023-10-09 35.57 35.91 35.57 35.86 0.0M
2023-10-06 35.45 35.95 35.30 35.87 0.0M
2023-10-05 35.23 35.44 35.23 35.39 0.0M
2023-10-04 35.24 35.24 34.82 35.08 0.1M
2023-10-03 35.29 35.36 34.96 35.18 0.0M
2023-10-02 36.05 36.05 35.55 35.60 0.0M
2023-09-29 36.67 36.67 36.13 36.20 0.1M
2023-09-28 36.14 36.47 36.14 36.37 0.0M
2023-09-27 36.21 36.21 35.81 36.00 0.7M
2023-09-26 36.35 36.41 36.12 36.12 0.0M
2023-09-25 36.39 36.52 36.25 36.50 0.0M
2023-09-22 37.41 37.47 37.12 37.15 0.0M
2023-09-21 37.34 37.47 37.14 37.17 0.0M
2023-09-20 37.97 38.10 37.67 37.69 0.0M
2023-09-19 37.68 37.80 37.62 37.75 0.0M
2023-09-18 37.60 37.60 37.39 37.45 0.0M
2023-09-15 37.73 37.78 37.60 37.62 0.0M
2023-09-14 37.46 37.69 37.46 37.68 0.0M
2023-09-13 37.14 37.21 36.99 37.09 0.2M
2023-09-12 37.09 37.21 37.04 37.13 0.0M
2023-09-11 37.00 37.13 37.00 37.05 0.0M
2023-09-08 36.55 36.67 36.50 36.54 0.0M
2023-09-07 36.63 36.69 36.54 36.57 0.0M
2023-09-06 36.74 36.75 36.56 36.65 0.0M
2023-09-05 36.99 36.99 36.75 36.79 0.0M
2023-09-01 37.31 37.36 36.94 37.07 0.0M
2023-08-31 37.25 37.25 36.92 37.03 0.0M
2023-08-30 37.23 37.40 37.13 37.20 0.1M
2023-08-29 36.68 37.20 36.68 37.20 0.0M
2023-08-28 36.62 36.72 36.58 36.72 0.0M
2023-08-25 36.38 36.40 36.12 36.36 0.0M
2023-08-24 36.35 36.45 36.11 36.16 0.0M
2023-08-23 36.40 36.63 36.39 36.58 0.0M
2023-08-22 36.50 36.52 36.25 36.25 0.0M
2023-08-21 36.34 36.40 36.18 36.38 0.0M
2023-08-18 36.05 36.32 36.00 36.27 0.0M
2023-08-17 36.52 36.59 36.26 36.32 0.0M
2023-08-16 36.59 36.67 36.38 36.39 0.0M
2023-08-15 36.77 36.79 36.61 36.65 0.0M
2023-08-14 36.97 37.14 36.84 37.11 0.0M
2023-08-11 37.29 37.41 37.25 37.35 0.0M
2023-08-10 37.80 37.95 37.51 37.56 0.0M
2023-08-09 37.49 37.57 37.35 37.43 0.0M
2023-08-08 37.09 37.36 37.03 37.33 0.0M
2023-08-07 37.59 37.80 37.45 37.70 0.1M
2023-08-04 37.46 37.78 37.40 37.40 0.0M
2023-08-03 37.07 37.39 37.01 37.27 0.0M
2023-08-02 37.54 37.54 37.18 37.31 0.1M
2023-08-01 38.09 38.18 37.89 38.03 0.1M
2023-07-31 38.54 38.68 38.48 38.54 0.0M
2023-07-28 38.53 38.60 38.40 38.49 0.0M
2023-07-27 38.56 38.66 38.26 38.31 0.1M
2023-07-26 38.21 38.69 38.21 38.49 0.4M
2023-07-25 38.23 38.54 38.23 38.45 0.1M
2023-07-24 38.14 38.28 38.10 38.15 0.1M
2023-07-21 38.35 38.35 38.12 38.22 0.5M
2023-07-20 38.38 38.50 38.24 38.29 0.0M
2023-07-19 38.20 38.28 38.11 38.19 0.0M
2023-07-18 37.99 38.24 37.94 38.18 0.1M
2023-07-17 37.84 37.97 37.82 37.94 0.0M
2023-07-14 38.14 38.14 37.95 37.95 0.0M
2023-07-13 38.01 38.24 38.01 38.23 0.0M
2023-07-12 37.41 37.70 37.41 37.65 0.0M
2023-07-11 36.60 36.89 36.59 36.86 0.0M
2023-07-10 36.30 36.51 36.30 36.42 0.1M
2023-07-07 36.13 36.58 36.13 36.42 0.0M
2023-07-06 36.31 36.31 35.80 35.80 0.0M
2023-07-05 36.93 36.93 36.74 36.77 0.0M
2023-07-03 37.06 37.19 37.06 37.15 0.0M
2023-06-30 36.87 36.99 36.87 36.94 0.0M
2023-06-29 36.43 36.58 36.39 36.55 0.0M
2023-06-28 36.58 36.63 36.44 36.56 0.1M
2023-06-27 36.45 36.68 36.41 36.60 0.0M
2023-06-26 36.27 36.41 36.22 36.32 0.0M
2023-06-23 37.17 37.23 37.01 37.13 0.0M
2023-06-22 37.74 37.79 37.61 37.64 0.0M
2023-06-21 37.83 38.19 37.83 38.05 0.0M
2023-06-20 38.17 38.17 37.90 37.95 0.1M
2023-06-16 38.56 38.64 38.37 38.38 0.1M
2023-06-15 38.08 38.48 38.08 38.45 0.0M
2023-06-14 38.07 38.19 37.83 38.02 0.0M
2023-06-13 37.65 37.83 37.65 37.77 0.1M
2023-06-12 37.46 37.46 37.33 37.40 0.0M
2023-06-09 37.52 37.58 37.45 37.53 0.0M
2023-06-08 37.43 37.62 37.40 37.59 0.0M
2023-06-07 37.28 37.41 37.11 37.12 0.0M
2023-06-06 37.07 37.36 37.07 37.33 0.0M
2023-06-05 37.21 37.40 37.02 37.09 0.0M
2023-06-02 37.19 37.31 37.17 37.22 0.0M
2023-06-01 36.27 36.72 36.27 36.65 0.0M
2023-05-31 36.12 36.18 35.86 36.15 0.0M
2023-05-30 36.77 36.77 36.49 36.63 0.0M
2023-05-26 36.71 36.91 36.71 36.85 0.0M
2023-05-25 36.68 36.68 36.43 36.54 0.0M
2023-05-24 37.12 37.12 36.87 36.87 0.1M
2023-05-23 37.54 37.62 37.40 37.41 0.0M
2023-05-22 37.66 37.77 37.61 37.71 0.1M
2023-05-19 37.64 37.76 37.64 37.70 0.0M
2023-05-18 37.65 37.65 37.24 37.52 0.1M
2023-05-17 37.73 37.81 37.54 37.73 0.0M
2023-05-16 37.87 37.96 37.66 37.66 0.0M
2023-05-15 37.99 38.21 37.99 38.21 0.0M
2023-05-12 37.93 38.01 37.72 37.85 0.0M
2023-05-11 37.87 37.94 37.65 37.92 0.0M
2023-05-10 38.53 38.53 38.08 38.32 0.1M
2023-05-09 38.36 38.57 38.35 38.50 0.1M
2023-05-08 38.81 38.81 38.59 38.61 0.2M
2023-05-05 38.28 38.67 38.21 38.58 0.0M
2023-05-04 37.85 38.04 37.74 37.89 0.0M
2023-05-03 38.03 38.27 38.00 38.04 0.1M
2023-05-02 38.14 38.19 37.79 38.03 0.0M
2023-05-01 38.74 38.74 38.57 38.58 0.0M
2023-04-28 38.34 38.70 38.34 38.65 0.0M
2023-04-27 38.41 38.72 38.41 38.71 0.0M
2023-04-26 38.58 38.60 38.26 38.30 0.2M
2023-04-25 38.55 38.55 38.14 38.14 0.1M
2023-04-24 38.68 38.78 38.62 38.78 0.0M
2023-04-21 38.55 38.71 38.42 38.69 0.0M
2023-04-20 38.74 38.84 38.62 38.70 0.1M
2023-04-19 38.84 38.98 38.79 38.96 0.2M
2023-04-18 38.95 39.00 38.88 39.00 0.0M
2023-04-17 38.75 38.75 38.60 38.75 0.0M
2023-04-14 38.88 38.99 38.62 38.78 0.0M
2023-04-13 38.75 38.94 38.75 38.92 0.0M
2023-04-12 38.63 38.70 38.47 38.52 0.0M
2023-04-11 38.23 38.34 38.23 38.34 0.0M
2023-04-10 37.80 38.04 37.80 38.00 0.0M
2023-04-06 37.84 38.10 37.83 38.00 0.0M
2023-04-05 37.76 37.85 37.61 37.74 0.0M
2023-04-04 38.07 38.07 37.79 37.89 0.0M
2023-04-03 37.79 38.01 37.79 37.98 0.0M
2023-03-31 37.70 37.73 37.54 37.65 0.1M
2023-03-30 37.61 37.63 37.50 37.61 0.1M
2023-03-29 37.05 37.10 36.99 37.05 0.1M
2023-03-28 36.58 36.83 36.58 36.69 0.0M
2023-03-27 36.42 36.56 36.29 36.55 0.1M
2023-03-24 36.36 36.55 36.20 36.53 0.0M
2023-03-23 36.97 37.26 36.53 36.70 0.0M
2023-03-22 37.09 37.41 36.83 36.83 0.0M
2023-03-21 37.10 37.12 36.82 37.01 0.1M
2023-03-20 36.29 36.63 36.29 36.52 0.1M
2023-03-17 36.05 36.09 35.80 35.99 0.1M
2023-03-16 35.85 36.38 35.72 36.38 0.0M
2023-03-15 36.04 36.20 35.77 36.11 0.1M
2023-03-14 37.37 37.43 37.14 37.37 0.1M
2023-03-13 36.87 37.26 36.79 36.98 0.1M
2023-03-10 37.77 37.85 37.37 37.39 0.1M
2023-03-09 38.15 38.24 37.75 37.83 0.3M
2023-03-08 38.04 38.24 38.02 38.14 0.0M
2023-03-07 38.49 38.49 37.91 37.95 0.0M
2023-03-06 38.58 38.77 38.58 38.62 0.1M
2023-03-03 38.40 38.76 38.35 38.76 0.1M
2023-03-02 37.96 38.27 37.95 38.26 0.0M
2023-03-01 38.17 38.28 38.06 38.16 0.1M
2023-02-28 38.07 38.12 37.85 37.86 0.1M
2023-02-27 37.97 38.16 37.92 38.09 0.3M
2023-02-24 37.68 37.73 37.52 37.72 0.5M
2023-02-23 38.26 38.29 37.93 38.24 0.0M
2023-02-22 38.37 38.37 38.05 38.13 0.0M
2023-02-21 38.66 38.77 38.45 38.48 0.1M
2023-02-17 38.36 38.71 38.36 38.65 0.0M
2023-02-16 38.37 38.80 38.34 38.60 0.0M
2023-02-15 38.34 38.62 38.29 38.62 0.0M
2023-02-14 38.50 38.95 38.50 38.82 0.1M
2023-02-13 38.46 38.70 38.45 38.70 0.0M
2023-02-10 38.39 38.45 38.27 38.42 0.1M
2023-02-09 38.92 38.92 38.43 38.51 0.1M
2023-02-08 38.52 38.61 38.35 38.38 0.0M
2023-02-07 38.02 38.49 37.93 38.43 0.0M
2023-02-06 38.12 38.12 37.83 38.06 0.0M
2023-02-03 38.56 38.69 38.28 38.39 0.1M
2023-02-02 39.14 39.14 38.69 38.87 0.1M
2023-02-01 38.78 39.26 38.59 39.12 0.1M
2023-01-31 38.53 38.84 38.39 38.84 0.1M
2023-01-30 38.80 38.92 38.66 38.66 0.1M
2023-01-27 38.80 38.98 38.74 38.89 0.0M
2023-01-26 38.99 38.99 38.69 38.99 0.1M
2023-01-25 38.60 38.98 38.60 38.97 0.2M
2023-01-24 38.56 38.82 38.43 38.74 0.3M
2023-01-23 38.50 38.78 38.47 38.72 0.1M
2023-01-20 38.28 38.61 38.20 38.60 0.1M
2023-01-19 38.09 38.34 38.00 38.25 0.1M
2023-01-18 38.74 38.77 38.16 38.18 0.1M
2023-01-17 38.48 38.53 38.31 38.39 0.1M
2023-01-13 38.06 38.38 38.06 38.38 0.1M
2023-01-12 37.95 38.36 37.65 38.27 0.1M
2023-01-11 37.51 37.59 37.39 37.59 0.2M
2023-01-10 37.28 37.40 37.22 37.38 0.0M
2023-01-09 37.48 37.65 37.27 37.27 0.1M
2023-01-06 36.46 37.25 36.46 37.20 0.1M
2023-01-05 36.30 36.46 36.25 36.36 0.1M
2023-01-04 36.61 36.70 36.41 36.57 0.1M
2023-01-03 36.25 36.36 36.03 36.14 0.1M