WisdomTree International LargeCap Dividend Fund (DOL)

DOL
🏛️ アメリカ →
61.80
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 44.19 44.35 43.96 44.01 0.1M
2022-12-29 44.34 44.55 44.32 44.47 0.1M
2022-12-28 44.53 44.61 43.87 43.87 0.1M
2022-12-27 44.37 44.50 44.31 44.42 0.0M
2022-12-23 44.00 44.33 43.98 44.32 0.1M
2022-12-22 44.33 44.38 43.96 44.22 0.0M
2022-12-21 44.43 44.74 44.39 44.58 0.0M
2022-12-20 43.98 44.27 43.98 44.06 0.1M
2022-12-19 44.04 44.08 43.69 43.83 0.0M
2022-12-16 43.86 43.92 43.62 43.81 0.1M
2022-12-15 44.68 44.72 44.00 44.06 0.0M
2022-12-14 45.29 45.47 44.86 45.18 0.1M
2022-12-13 45.77 45.77 45.13 45.18 0.1M
2022-12-12 44.52 44.65 44.37 44.65 0.1M
2022-12-09 44.67 44.91 44.58 44.59 0.0M
2022-12-08 44.43 44.62 44.29 44.56 0.0M
2022-12-07 44.45 44.57 44.29 44.41 0.1M
2022-12-06 44.68 44.81 44.26 44.47 0.0M
2022-12-05 44.91 45.06 44.41 44.54 0.0M
2022-12-02 44.63 45.16 44.63 44.97 0.0M
2022-12-01 45.18 45.28 44.91 45.08 0.0M
2022-11-30 44.45 44.98 44.09 44.89 0.0M
2022-11-29 43.97 44.29 43.97 44.11 0.0M
2022-11-28 44.07 44.20 43.72 43.79 0.0M
2022-11-25 44.17 44.38 44.17 44.31 0.0M
2022-11-23 43.63 44.13 43.63 44.06 0.0M
2022-11-22 43.31 43.70 43.31 43.69 0.0M
2022-11-21 42.93 43.07 42.78 43.01 0.0M
2022-11-18 43.33 43.38 43.17 43.26 0.0M
2022-11-17 42.63 43.22 42.63 43.19 0.0M
2022-11-16 43.38 43.43 43.11 43.25 0.1M
2022-11-15 43.61 43.66 42.91 43.29 0.1M
2022-11-14 43.18 43.38 42.99 43.06 0.0M
2022-11-11 42.89 43.39 42.80 43.25 0.0M
2022-11-10 42.07 42.48 41.89 42.48 0.1M
2022-11-09 40.89 41.09 40.63 40.65 0.1M
2022-11-08 40.99 41.41 40.94 41.21 0.0M
2022-11-07 40.89 40.99 40.78 40.85 0.0M
2022-11-04 40.45 40.80 40.22 40.76 0.1M
2022-11-03 38.87 39.34 38.87 39.20 0.0M
2022-11-02 39.96 40.52 39.37 39.44 0.1M
2022-11-01 40.33 40.33 39.74 39.96 0.1M
2022-10-31 39.43 39.62 39.42 39.58 0.1M
2022-10-28 39.50 39.85 39.50 39.78 0.0M
2022-10-27 39.80 40.00 39.55 39.59 0.0M
2022-10-26 39.48 40.14 39.48 39.87 0.0M
2022-10-25 39.00 39.56 39.00 39.56 0.0M
2022-10-24 38.66 38.96 38.55 38.75 0.0M
2022-10-21 37.76 38.88 37.76 38.81 0.1M
2022-10-20 38.23 38.58 37.99 38.17 0.0M
2022-10-19 38.20 38.35 38.01 38.22 0.1M
2022-10-18 38.74 38.80 38.26 38.48 0.0M
2022-10-17 38.24 38.50 38.24 38.35 0.0M
2022-10-14 38.16 38.25 37.35 37.42 0.0M
2022-10-13 36.71 38.19 36.71 38.01 0.0M
2022-10-12 37.20 37.49 37.15 37.25 0.1M
2022-10-11 37.51 37.98 37.30 37.31 0.0M
2022-10-10 37.90 37.90 37.60 37.81 0.0M
2022-10-07 38.25 38.33 37.78 37.89 0.0M
2022-10-06 38.67 38.81 38.28 38.41 0.2M
2022-10-05 39.05 39.37 38.75 39.09 0.0M
2022-10-04 39.09 39.69 39.09 39.55 0.0M
2022-10-03 37.93 38.31 37.77 38.14 0.1M
2022-09-30 37.38 37.87 37.38 37.42 0.0M
2022-09-29 37.59 37.72 37.12 37.67 0.2M
2022-09-28 37.06 38.05 36.97 37.88 1.1M
2022-09-27 37.46 37.55 36.87 37.03 0.1M
2022-09-26 37.60 37.79 37.17 37.17 0.1M
2022-09-23 38.71 38.71 38.13 38.38 0.0M
2022-09-22 39.79 39.83 39.45 39.69 0.1M
2022-09-21 40.07 40.35 39.62 39.64 0.1M
2022-09-20 40.23 40.25 39.88 40.14 0.0M
2022-09-19 40.00 40.69 40.00 40.66 0.0M
2022-09-16 40.37 40.57 40.29 40.57 0.1M
2022-09-15 40.75 41.01 40.67 40.72 0.0M
2022-09-14 41.05 41.16 40.80 41.02 0.1M
2022-09-13 41.55 41.76 40.85 40.94 0.0M
2022-09-12 42.19 42.42 42.17 42.26 0.0M
2022-09-09 41.39 41.67 41.38 41.67 0.0M
2022-09-08 40.09 40.64 40.09 40.62 0.0M
2022-09-07 39.96 40.53 39.96 40.51 0.0M
2022-09-06 40.45 40.53 40.14 40.23 0.0M
2022-09-02 40.88 41.12 40.25 40.35 0.0M
2022-09-01 40.56 40.60 40.20 40.60 0.0M
2022-08-31 41.30 41.30 41.04 41.08 0.0M
2022-08-30 41.92 41.96 41.33 41.43 0.1M
2022-08-29 41.57 41.82 41.54 41.70 0.0M
2022-08-26 42.70 42.72 41.65 41.70 0.0M
2022-08-25 42.30 42.58 42.24 42.58 0.0M
2022-08-24 42.00 42.26 41.96 42.13 0.0M
2022-08-23 42.00 42.46 42.00 42.22 0.0M
2022-08-22 42.25 42.26 42.02 42.11 0.0M
2022-08-19 42.79 42.79 42.55 42.66 0.0M
2022-08-18 43.30 43.30 42.99 43.17 0.0M
2022-08-17 43.21 43.42 43.12 43.25 0.0M
2022-08-16 43.33 43.67 43.33 43.63 0.0M
2022-08-15 43.25 43.45 43.25 43.35 0.0M
2022-08-12 43.50 43.82 43.44 43.77 0.0M
2022-08-11 43.68 43.83 43.50 43.56 0.0M
2022-08-10 43.57 43.68 43.46 43.54 0.0M
2022-08-09 42.99 43.01 42.74 42.75 0.0M
2022-08-08 43.10 43.24 42.83 42.96 0.0M
2022-08-05 42.70 42.85 42.56 42.74 0.0M
2022-08-04 42.75 42.97 42.71 42.85 0.0M
2022-08-03 42.87 42.93 42.65 42.84 0.1M
2022-08-02 43.04 43.16 42.70 42.70 0.1M
2022-08-01 43.29 43.48 43.16 43.28 0.0M
2022-07-29 42.80 43.38 42.76 43.34 0.1M
2022-07-28 42.57 42.90 42.37 42.89 0.0M
2022-07-27 42.08 42.71 42.01 42.65 0.0M
2022-07-26 42.09 42.11 41.85 41.85 0.1M
2022-07-25 42.12 42.27 42.04 42.27 0.2M
2022-07-22 41.89 42.13 41.60 41.72 0.1M
2022-07-21 41.32 41.85 41.32 41.85 0.0M
2022-07-20 41.73 41.80 41.46 41.54 0.0M
2022-07-19 41.68 41.99 41.68 41.97 0.0M
2022-07-18 41.16 41.30 40.88 40.93 0.2M
2022-07-15 40.27 40.59 40.27 40.52 0.0M
2022-07-14 39.78 40.09 39.54 40.04 0.0M
2022-07-13 40.32 40.89 40.32 40.73 0.0M
2022-07-12 40.84 41.16 40.77 40.84 0.0M
2022-07-11 40.86 41.05 40.77 40.84 0.0M
2022-07-08 41.27 41.52 41.27 41.44 0.0M
2022-07-07 41.34 41.48 41.34 41.43 0.0M
2022-07-06 40.72 40.91 40.49 40.82 0.1M
2022-07-05 40.60 40.89 40.28 40.89 0.0M
2022-07-01 41.35 41.86 41.15 41.81 0.0M
2022-06-30 41.38 41.87 41.26 41.84 0.0M
2022-06-29 42.40 42.45 42.14 42.20 0.0M
2022-06-28 42.83 42.96 42.34 42.34 0.0M
2022-06-27 42.47 42.63 42.41 42.43 0.0M
2022-06-24 42.03 42.52 42.03 42.51 0.2M
2022-06-23 42.67 42.70 42.16 42.64 0.0M
2022-06-22 42.72 43.11 42.65 42.83 0.0M
2022-06-21 43.11 43.25 43.01 43.11 0.0M
2022-06-17 42.66 42.69 42.23 42.38 0.0M
2022-06-16 42.63 43.12 42.57 42.80 0.0M
2022-06-15 43.34 43.91 43.03 43.74 0.0M
2022-06-14 43.18 43.24 42.51 42.89 0.1M
2022-06-13 43.51 43.68 43.15 43.25 0.1M
2022-06-10 44.75 44.75 44.43 44.55 0.0M
2022-06-09 46.42 46.42 45.63 45.65 0.0M
2022-06-08 46.85 46.95 46.56 46.60 0.2M
2022-06-07 46.79 47.44 46.79 47.40 0.0M
2022-06-06 47.49 47.62 47.16 47.24 0.0M
2022-06-03 47.17 47.28 47.01 47.12 0.0M
2022-06-02 47.15 47.69 47.05 47.65 0.0M
2022-06-01 47.22 47.22 46.66 46.82 0.0M
2022-05-31 47.31 47.38 47.12 47.13 0.0M
2022-05-27 47.40 47.49 47.25 47.44 0.0M
2022-05-26 46.66 47.16 46.66 47.12 0.0M
2022-05-25 46.42 46.86 46.38 46.65 0.0M
2022-05-24 46.41 46.76 46.27 46.62 0.0M
2022-05-23 46.18 46.56 46.13 46.50 0.0M
2022-05-20 45.80 45.81 45.13 45.68 0.0M
2022-05-19 44.88 45.53 44.88 45.28 0.0M
2022-05-18 45.42 45.52 44.81 44.87 0.0M
2022-05-17 45.64 45.82 45.48 45.74 0.0M
2022-05-16 44.76 45.18 44.67 44.91 0.0M
2022-05-13 44.49 44.86 44.49 44.86 0.0M
2022-05-12 43.90 44.26 43.59 43.88 0.1M
2022-05-11 44.78 44.92 44.07 44.08 0.0M
2022-05-10 44.81 44.81 44.13 44.45 0.0M
2022-05-09 44.62 44.62 44.11 44.19 0.0M
2022-05-06 45.20 45.62 45.04 45.37 0.0M
2022-05-05 46.39 46.39 45.36 45.59 0.0M
2022-05-04 46.30 47.26 46.00 47.18 0.3M
2022-05-03 46.24 46.46 46.19 46.33 0.0M
2022-05-02 45.82 45.98 45.47 45.98 0.0M
2022-04-29 46.56 46.84 45.94 45.94 0.0M
2022-04-28 46.01 46.56 45.80 46.49 0.1M
2022-04-27 45.92 46.14 45.71 45.97 0.0M
2022-04-26 46.37 46.37 45.62 45.63 0.0M
2022-04-25 46.64 46.83 46.24 46.76 0.0M
2022-04-22 47.68 47.70 47.05 47.05 0.0M
2022-04-21 48.63 48.63 47.73 47.74 0.0M
2022-04-20 48.49 48.58 48.37 48.48 0.0M
2022-04-19 47.86 48.25 47.86 48.19 0.0M
2022-04-18 48.30 48.49 48.10 48.24 0.0M
2022-04-14 48.46 48.49 48.29 48.35 0.0M
2022-04-13 48.17 48.51 48.12 48.50 0.0M
2022-04-12 48.36 48.44 47.91 48.05 0.0M
2022-04-11 48.53 48.53 48.22 48.27 0.0M
2022-04-08 48.69 48.69 48.56 48.56 0.0M
2022-04-07 48.33 48.52 48.07 48.41 0.0M
2022-04-06 48.26 48.46 48.13 48.26 0.0M
2022-04-05 48.97 49.04 48.50 48.58 0.0M
2022-04-04 49.00 49.19 48.94 49.19 0.0M
2022-04-01 49.07 49.18 48.84 49.18 0.0M
2022-03-31 49.16 49.16 48.61 48.61 0.0M
2022-03-30 49.20 49.33 49.10 49.19 0.0M
2022-03-29 49.28 49.28 48.87 49.20 0.1M
2022-03-28 48.32 48.54 48.13 48.54 0.0M
2022-03-25 48.36 48.59 48.25 48.59 0.0M
2022-03-24 48.50 48.81 48.50 48.81 0.0M
2022-03-23 48.28 48.51 48.24 48.35 0.0M
2022-03-22 48.85 48.87 48.66 48.81 0.0M
2022-03-21 48.51 48.60 48.21 48.40 0.0M
2022-03-18 47.89 48.54 47.89 48.51 0.0M
2022-03-17 47.58 48.32 47.53 48.02 0.0M
2022-03-16 47.27 47.80 46.76 47.64 0.1M
2022-03-15 46.35 46.62 46.24 46.56 0.0M
2022-03-14 46.35 46.65 46.07 46.15 0.0M
2022-03-11 46.56 46.56 45.80 45.83 0.0M
2022-03-10 45.99 46.38 45.96 46.18 0.0M
2022-03-09 46.09 46.97 46.09 46.66 0.0M
2022-03-08 45.14 45.82 44.66 45.08 0.0M
2022-03-07 45.66 45.66 44.48 44.79 0.0M
2022-03-04 45.94 45.95 45.56 45.92 0.0M
2022-03-03 47.76 47.76 47.03 47.20 0.0M
2022-03-02 47.57 47.93 47.53 47.92 0.0M
2022-03-01 47.98 47.98 47.02 47.20 0.0M
2022-02-28 48.04 48.56 47.95 48.09 0.0M
2022-02-25 48.14 49.08 48.14 49.06 0.0M
2022-02-24 46.88 47.83 46.88 47.74 0.0M
2022-02-23 49.42 49.42 48.69 48.84 0.0M
2022-02-22 49.26 49.43 48.81 49.05 0.0M
2022-02-18 49.82 49.84 49.56 49.68 0.0M
2022-02-17 50.13 50.13 49.81 49.81 0.0M
2022-02-16 50.04 50.53 50.01 50.47 0.0M
2022-02-15 50.14 50.30 50.01 50.30 0.0M
2022-02-14 49.71 49.79 49.46 49.71 0.0M
2022-02-11 50.64 50.80 49.98 50.12 0.0M
2022-02-10 50.87 51.27 50.47 50.62 0.0M
2022-02-09 50.93 51.02 50.90 51.01 0.0M
2022-02-08 50.36 50.57 50.22 50.54 0.0M
2022-02-07 50.21 50.36 50.01 50.18 0.0M
2022-02-04 49.63 50.10 49.53 49.89 0.0M
2022-02-03 50.12 50.21 49.84 49.87 0.0M
2022-02-02 50.12 50.27 49.99 50.20 0.0M
2022-02-01 49.62 49.95 49.61 49.85 0.0M
2022-01-31 48.89 49.54 48.87 49.54 0.0M
2022-01-28 48.63 49.01 48.45 49.01 0.0M
2022-01-27 49.31 49.56 48.90 48.98 0.0M
2022-01-26 49.62 49.64 48.83 48.97 0.0M
2022-01-25 48.82 49.42 48.53 49.19 0.0M
2022-01-24 48.75 49.13 48.05 49.11 0.0M
2022-01-21 50.05 50.08 49.55 49.55 0.1M
2022-01-20 50.64 50.92 50.21 50.29 0.0M
2022-01-19 50.85 50.86 50.51 50.53 0.0M
2022-01-18 50.51 50.65 50.38 50.43 0.0M
2022-01-14 50.94 51.10 50.85 51.09 0.0M
2022-01-13 51.38 51.41 51.01 51.01 0.0M
2022-01-12 50.88 51.16 50.87 51.16 0.0M
2022-01-11 50.03 50.64 50.03 50.62 0.0M
2022-01-10 49.89 50.07 49.69 50.07 0.0M
2022-01-07 50.02 50.41 50.02 50.37 0.0M
2022-01-06 50.14 50.14 49.87 49.89 0.0M
2022-01-05 50.46 50.59 49.93 49.93 0.0M
2022-01-04 50.11 50.31 50.11 50.22 0.0M
2022-01-03 49.66 49.77 49.54 49.68 0.0M