WisdomTree International MidCap Dividend Fund (DIM)

DIM
🏛️ アメリカ →
76.68
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
2021-12-31 67.26 67.50 67.16 67.21 0.0M
2021-12-30 67.51 67.53 67.22 67.22 0.0M
2021-12-29 67.40 67.50 67.40 67.47 0.0M
2021-12-28 67.22 67.53 67.22 67.34 0.0M
2021-12-27 67.10 67.27 66.92 67.20 0.0M
2021-12-23 67.06 67.35 67.06 67.22 0.0M
2021-12-22 66.29 66.84 66.29 66.84 0.0M
2021-12-21 65.98 66.37 65.98 66.35 0.0M
2021-12-20 65.38 65.74 65.36 65.64 0.0M
2021-12-17 66.13 66.42 65.95 65.97 0.0M
2021-12-16 66.71 66.71 66.57 66.63 0.0M
2021-12-15 65.83 66.58 65.83 66.57 0.0M
2021-12-14 65.95 66.03 65.61 65.79 0.0M
2021-12-13 66.35 66.35 66.00 66.00 0.0M
2021-12-10 66.67 66.76 66.49 66.66 0.0M
2021-12-09 66.60 66.60 66.40 66.46 0.0M
2021-12-08 66.71 66.97 66.71 66.97 0.0M
2021-12-07 66.53 66.85 66.53 66.83 0.0M
2021-12-06 65.47 65.86 65.47 65.75 0.0M
2021-12-03 65.55 65.55 64.77 65.14 0.0M
2021-12-02 64.78 65.25 64.78 65.16 0.0M
2021-12-01 65.51 65.51 64.25 64.25 0.0M
2021-11-30 64.93 64.93 64.18 64.64 0.0M
2021-11-29 65.44 65.47 64.93 65.27 0.0M
2021-11-26 65.45 65.45 64.84 64.85 0.0M
2021-11-24 66.24 66.43 66.24 66.43 0.0M
2021-11-23 66.72 66.79 66.51 66.75 0.0M
2021-11-22 66.89 67.09 66.74 66.74 0.0M
2021-11-19 67.10 67.10 66.89 66.90 0.0M
2021-11-18 67.42 67.50 67.41 67.46 0.0M
2021-11-17 67.55 67.55 67.43 67.55 0.0M
2021-11-16 67.86 67.86 67.69 67.70 0.0M
2021-11-15 68.30 68.30 67.89 67.89 0.0M
2021-11-12 67.98 68.20 67.98 68.20 0.0M
2021-11-11 67.86 67.98 67.80 67.83 0.0M
2021-11-10 68.27 68.27 67.69 67.75 0.0M
2021-11-09 68.67 68.69 68.37 68.66 0.0M
2021-11-08 68.78 68.90 68.76 68.90 0.0M
2021-11-05 68.64 68.87 68.61 68.87 0.0M
2021-11-04 68.71 68.89 68.51 68.89 0.0M
2021-11-03 68.20 68.79 68.20 68.79 0.0M
2021-11-02 68.30 68.35 68.25 68.28 0.0M
2021-11-01 68.51 68.65 68.51 68.65 0.0M
2021-10-29 68.09 68.09 67.89 68.07 0.0M
2021-10-28 68.42 68.68 68.42 68.68 0.0M
2021-10-27 68.39 68.45 68.14 68.14 0.0M
2021-10-26 68.35 68.35 68.22 68.26 0.0M
2021-10-25 68.48 68.48 68.34 68.37 0.0M
2021-10-22 68.40 68.40 68.25 68.32 0.0M
2021-10-21 67.98 68.05 67.98 68.05 0.0M
2021-10-20 68.21 68.38 68.08 68.34 0.0M
2021-10-19 68.06 68.26 68.06 68.18 0.0M
2021-10-18 67.76 67.90 67.74 67.86 0.0M
2021-10-15 68.02 68.20 68.01 68.20 0.0M
2021-10-14 67.59 67.79 67.59 67.79 0.0M
2021-10-13 67.06 67.33 67.06 67.27 0.0M
2021-10-12 66.66 66.75 66.49 66.53 0.0M
2021-10-11 66.75 66.75 66.45 66.45 0.0M
2021-10-08 66.83 66.86 66.66 66.69 0.0M
2021-10-07 66.74 67.13 66.74 66.89 0.0M
2021-10-06 66.09 66.74 66.01 66.74 0.0M
2021-10-05 66.72 67.24 66.72 67.07 0.0M
2021-10-04 66.98 66.98 66.37 66.62 0.0M
2021-10-01 66.83 67.15 66.77 66.92 0.0M
2021-09-30 67.10 67.15 66.75 66.91 0.0M
2021-09-29 67.56 67.56 67.00 67.00 0.0M
2021-09-28 67.47 67.53 67.13 67.13 0.0M
2021-09-27 68.71 68.81 68.69 68.72 0.0M
2021-09-24 68.69 68.83 68.68 68.83 0.0M
2021-09-23 70.39 70.45 70.39 70.40 0.0M
2021-09-22 69.49 69.89 69.48 69.51 0.0M
2021-09-21 69.25 69.35 69.18 69.18 0.0M
2021-09-20 68.34 68.51 68.02 68.51 0.0M
2021-09-17 70.11 70.11 69.68 69.83 0.0M
2021-09-16 70.45 70.59 70.27 70.59 0.0M
2021-09-15 70.55 70.75 70.38 70.75 0.0M
2021-09-14 70.79 70.88 70.55 70.55 0.0M
2021-09-13 70.72 70.74 70.55 70.72 0.0M
2021-09-10 70.78 70.78 70.08 70.08 0.0M
2021-09-09 70.43 70.63 70.40 70.49 0.0M
2021-09-08 70.42 70.47 70.38 70.38 0.0M
2021-09-07 70.81 70.86 70.76 70.76 0.0M
2021-09-03 70.96 71.01 70.96 70.99 0.0M
2021-09-02 70.59 70.77 70.56 70.60 0.0M
2021-09-01 70.25 70.32 70.21 70.21 0.0M
2021-08-31 69.66 69.66 69.63 69.63 0.0M
2021-08-30 69.89 69.89 69.82 69.83 0.0M
2021-08-27 69.63 69.65 69.63 69.65 0.0M
2021-08-26 69.14 69.16 68.98 68.98 0.0M
2021-08-25 69.27 69.37 69.27 69.37 0.0M
2021-08-24 69.25 69.48 69.25 69.41 0.0M
2021-08-23 69.21 69.32 69.19 69.25 0.0M
2021-08-20 68.28 68.75 68.28 68.75 0.0M
2021-08-19 68.43 68.70 68.41 68.59 0.0M
2021-08-18 69.42 69.62 69.31 69.31 0.0M
2021-08-17 69.20 69.26 69.00 69.22 0.0M
2021-08-16 70.00 70.11 69.87 70.11 0.0M
2021-08-13 70.14 70.30 70.14 70.25 0.0M
2021-08-12 70.04 70.04 69.92 69.98 0.0M
2021-08-11 69.92 70.03 69.86 70.03 0.0M
2021-08-10 69.35 69.35 69.30 69.30 0.0M
2021-08-09 69.28 69.28 69.16 69.16 0.0M
2021-08-06 69.37 69.37 69.11 69.19 0.0M
2021-08-05 69.64 69.66 69.60 69.60 0.0M
2021-08-04 69.73 69.73 69.31 69.31 0.0M
2021-08-03 69.45 69.64 69.30 69.64 0.0M
2021-08-02 69.44 69.48 69.14 69.14 0.0M
2021-07-30 68.91 68.91 68.70 68.72 0.0M
2021-07-29 69.06 69.09 68.96 68.98 0.0M
2021-07-28 68.58 68.80 68.58 68.80 0.0M
2021-07-27 68.57 68.63 68.31 68.63 0.0M
2021-07-26 68.70 68.78 68.66 68.78 0.0M
2021-07-23 68.60 68.68 68.60 68.61 0.0M
2021-07-22 68.24 68.34 68.23 68.28 0.0M
2021-07-21 67.52 68.11 67.52 68.11 0.0M
2021-07-20 67.00 67.21 67.00 67.18 0.0M
2021-07-19 66.95 66.95 66.40 66.53 0.0M
2021-07-16 68.10 68.10 67.85 67.85 0.0M
2021-07-15 68.36 68.36 68.09 68.29 0.0M
2021-07-14 68.91 68.91 68.71 68.76 0.0M
2021-07-13 68.75 68.81 68.51 68.52 0.0M
2021-07-12 68.61 68.83 68.61 68.81 0.0M
2021-07-09 68.36 68.52 68.36 68.52 0.0M
2021-07-08 67.26 67.48 67.19 67.33 0.0M
2021-07-07 68.25 68.27 68.22 68.22 0.0M
2021-07-06 68.42 68.42 67.89 68.08 0.0M
2021-07-02 68.13 68.30 68.13 68.30 0.0M
2021-07-01 67.78 67.88 67.65 67.88 0.0M
2021-06-30 67.73 67.92 67.55 67.83 0.0M
2021-06-29 68.30 68.32 68.12 68.18 0.0M
2021-06-28 68.59 68.59 68.18 68.18 0.0M
2021-06-25 68.76 68.76 68.54 68.70 0.0M
2021-06-24 68.53 68.61 68.45 68.56 0.0M
2021-06-23 69.48 69.48 69.15 69.15 0.0M
2021-06-22 69.50 69.80 69.50 69.66 0.0M
2021-06-21 69.31 69.59 69.31 69.59 0.0M
2021-06-18 68.90 68.95 68.76 68.79 0.0M
2021-06-17 70.12 70.32 69.81 70.15 0.0M
2021-06-16 71.37 71.37 70.75 70.75 0.0M
2021-06-15 71.13 71.16 71.11 71.16 0.0M
2021-06-14 71.16 71.33 71.16 71.33 0.0M
2021-06-11 71.08 71.25 70.92 71.25 0.0M
2021-06-10 71.15 71.21 71.02 71.02 0.0M
2021-06-09 71.04 71.10 70.88 70.88 0.0M
2021-06-08 71.21 71.29 71.19 71.26 0.0M
2021-06-07 71.20 71.24 71.13 71.24 0.0M
2021-06-04 70.80 71.03 70.80 70.96 0.0M
2021-06-03 70.16 70.23 70.14 70.23 0.0M
2021-06-02 70.78 70.78 70.67 70.69 0.0M
2021-06-01 70.48 70.48 70.28 70.28 0.0M
2021-05-28 70.19 70.29 70.16 70.16 0.0M
2021-05-27 69.97 70.11 69.85 70.11 0.0M
2021-05-26 69.79 69.81 69.73 69.73 0.0M
2021-05-25 70.08 70.08 69.82 69.82 0.0M
2021-05-24 69.95 70.00 69.92 69.92 0.0M
2021-05-21 69.63 69.67 69.41 69.52 0.0M
2021-05-20 69.38 69.57 69.29 69.54 0.0M
2021-05-19 68.66 68.94 68.63 68.80 0.0M
2021-05-18 69.75 69.75 69.40 69.40 0.0M
2021-05-17 68.94 69.13 68.94 69.11 0.0M
2021-05-14 68.86 69.32 68.86 69.32 0.0M
2021-05-13 67.82 68.32 67.82 68.28 0.0M
2021-05-12 68.44 68.50 67.72 67.73 0.0M
2021-05-11 68.89 69.18 68.89 69.18 0.0M
2021-05-10 70.41 70.49 69.98 69.98 0.0M
2021-05-07 69.80 70.29 69.80 70.25 0.0M
2021-05-06 68.87 69.49 68.87 69.49 0.0M
2021-05-05 68.88 68.99 68.86 68.89 0.0M
2021-05-04 68.43 68.50 67.87 68.21 0.0M
2021-05-03 68.76 68.97 68.76 68.93 0.0M
2021-04-30 68.68 68.68 68.03 68.13 0.0M
2021-04-29 69.06 69.06 68.54 68.88 0.0M
2021-04-28 68.52 68.75 68.52 68.72 0.0M
2021-04-27 68.61 68.67 68.57 68.66 0.0M
2021-04-26 69.00 69.08 68.90 68.93 0.0M
2021-04-23 68.70 69.01 68.70 68.85 0.0M
2021-04-22 68.62 68.66 68.17 68.30 0.0M
2021-04-21 68.00 68.62 68.00 68.62 0.0M
2021-04-20 68.61 68.61 68.24 68.33 0.0M
2021-04-19 69.55 69.55 69.25 69.34 0.0M
2021-04-16 69.16 69.33 69.16 69.33 0.0M
2021-04-15 68.93 69.01 68.83 68.95 0.0M
2021-04-14 68.55 68.62 68.45 68.45 0.0M
2021-04-13 68.27 68.52 68.27 68.52 0.0M
2021-04-12 68.29 68.29 68.08 68.18 0.0M
2021-04-09 68.24 68.47 68.24 68.47 0.0M
2021-04-08 68.36 68.48 68.31 68.47 0.0M
2021-04-07 68.24 68.31 68.21 68.27 0.0M
2021-04-06 67.86 68.00 67.84 67.92 0.0M
2021-04-05 68.21 68.75 68.13 68.75 0.0M
2021-04-01 67.40 67.81 67.40 67.81 0.0M
2021-03-31 67.10 67.39 67.09 67.10 0.0M
2021-03-30 67.25 67.44 67.13 67.25 0.0M
2021-03-29 67.36 67.43 67.27 67.37 0.0M
2021-03-26 67.21 67.70 67.21 67.70 0.0M
2021-03-25 66.48 66.98 66.48 66.91 0.0M
2021-03-24 66.69 66.85 66.57 66.57 0.0M
2021-03-23 67.33 67.37 66.86 66.87 0.0M
2021-03-22 67.69 67.98 67.65 67.72 0.0M
2021-03-19 67.44 67.70 67.19 67.70 0.0M
2021-03-18 67.50 67.65 67.09 67.09 0.0M
2021-03-17 67.01 67.63 67.00 67.55 0.0M
2021-03-16 67.47 67.47 67.24 67.36 0.0M
2021-03-15 67.12 67.19 66.85 67.19 0.0M
2021-03-12 66.68 67.23 66.68 67.18 0.0M
2021-03-11 67.01 67.16 66.83 67.08 0.0M
2021-03-10 66.63 66.72 66.36 66.72 0.0M
2021-03-09 66.22 66.45 66.22 66.31 0.0M
2021-03-08 65.67 65.77 65.41 65.41 0.0M
2021-03-05 65.41 65.66 65.30 65.66 0.0M
2021-03-04 65.86 66.06 65.01 65.20 0.0M
2021-03-03 66.05 66.13 65.81 65.81 0.0M
2021-03-02 66.21 66.21 66.08 66.11 0.0M
2021-03-01 65.92 66.29 65.90 66.21 0.0M
2021-02-26 65.59 65.59 65.13 65.13 0.0M
2021-02-25 67.14 67.14 65.90 65.96 0.0M
2021-02-24 66.50 67.07 66.50 67.07 0.0M
2021-02-23 66.47 66.96 66.47 66.69 0.0M
2021-02-22 66.54 66.79 66.49 66.49 0.0M
2021-02-19 66.67 66.76 66.39 66.45 0.0M
2021-02-18 66.26 66.43 66.08 66.35 0.0M
2021-02-17 66.72 66.90 66.53 66.86 0.0M
2021-02-16 67.13 67.31 67.00 67.03 0.0M
2021-02-12 66.61 66.85 66.60 66.85 0.0M
2021-02-11 66.50 66.61 66.36 66.61 0.0M
2021-02-10 66.18 66.22 66.04 66.19 0.0M
2021-02-09 65.98 66.39 65.98 66.25 0.0M
2021-02-08 65.99 66.13 65.90 65.96 0.0M
2021-02-05 65.51 65.60 65.48 65.60 0.0M
2021-02-04 65.11 65.18 65.09 65.15 0.0M
2021-02-03 65.29 65.29 65.17 65.26 0.0M
2021-02-02 64.74 65.02 64.62 64.94 0.1M
2021-02-01 64.46 64.50 64.33 64.50 0.0M
2021-01-29 64.10 64.10 63.51 63.59 0.0M
2021-01-28 64.48 65.13 64.48 64.74 0.0M
2021-01-27 64.46 64.70 64.07 64.13 0.0M
2021-01-26 65.44 65.54 65.31 65.44 0.0M
2021-01-25 64.91 65.30 64.89 65.27 0.1M
2021-01-22 65.32 65.59 65.32 65.57 0.0M
2021-01-21 65.99 65.99 65.78 65.93 0.0M
2021-01-20 65.76 65.90 65.67 65.90 0.0M
2021-01-19 65.43 65.43 65.24 65.34 0.0M
2021-01-15 65.07 65.12 64.96 64.96 0.0M
2021-01-14 65.61 66.01 65.61 65.88 0.0M
2021-01-13 65.49 65.64 65.47 65.47 0.0M
2021-01-12 64.94 65.34 64.90 65.34 0.0M
2021-01-11 64.61 65.03 64.61 64.90 0.0M
2021-01-08 65.65 65.72 65.35 65.72 0.0M
2021-01-07 65.17 65.23 65.00 65.13 0.0M
2021-01-06 64.76 65.50 64.76 65.32 0.0M
2021-01-05 64.15 64.56 64.04 64.36 0.0M
2021-01-04 64.61 64.61 63.60 63.68 0.0M