WisdomTree International Multifactor Fund (DWMF)

DWMF
🏛️ アメリカ →
31.79
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 31.66 31.79 31.66 31.79 0.0M
2025-09-25 31.44 31.44 31.44 31.44 0.0M
2025-09-24 31.90 31.90 31.82 31.87 0.0M
2025-09-23 31.99 31.99 31.83 31.84 0.0M
2025-09-22 31.86 31.93 31.83 31.92 0.0M
2025-09-19 31.98 32.00 31.95 31.96 0.0M
2025-09-18 31.92 32.03 31.92 32.03 0.0M
2025-09-17 32.12 32.12 32.06 32.06 0.0M
2025-09-16 32.18 32.20 32.12 32.16 0.0M
2025-09-15 32.35 32.39 32.35 32.38 0.0M
2025-09-12 32.31 32.37 32.28 32.35 0.0M
2025-09-11 32.34 32.48 32.34 32.46 0.0M
2025-09-10 32.26 32.27 32.18 32.18 0.0M
2025-09-09 32.22 32.28 32.22 32.23 0.0M
2025-09-08 32.28 32.28 32.10 32.25 0.0M
2025-09-05 32.10 32.10 31.95 32.02 0.0M
2025-09-04 31.78 32.03 31.78 31.96 0.0M
2025-09-03 31.61 31.70 31.61 31.70 0.0M
2025-09-02 31.55 31.66 31.55 31.66 0.0M
2025-08-29 31.86 31.86 31.82 31.82 0.0M
2025-08-28 31.96 31.98 31.86 31.98 0.0M
2025-08-27 32.02 32.05 32.02 32.03 0.0M
2025-08-26 31.99 32.09 31.99 32.09 0.0M
2025-08-25 32.46 32.46 32.17 32.21 0.0M
2025-08-22 32.65 32.68 32.65 32.68 0.0M
2025-08-21 32.40 32.40 32.39 32.40 0.0M
2025-08-20 32.47 32.60 32.47 32.51 0.0M
2025-08-19 32.28 32.28 32.18 32.23 0.0M
2025-08-18 32.12 32.17 32.10 32.17 0.0M
2025-08-15 32.13 32.18 32.13 32.18 0.0M
2025-08-14 32.04 32.14 32.01 32.14 0.0M
2025-08-13 32.08 32.17 32.08 32.17 0.0M
2025-08-12 31.81 31.96 31.81 31.96 0.0M
2025-08-11 31.73 31.74 31.71 31.73 0.0M
2025-08-08 31.77 31.77 31.77 31.77 0.0M
2025-08-07 31.80 31.81 31.69 31.74 0.0M
2025-08-06 31.58 31.64 31.50 31.62 0.0M
2025-08-05 31.46 31.52 31.42 31.51 0.0M
2025-08-04 31.45 31.49 31.45 31.48 0.0M
2025-08-01 30.92 31.07 30.92 31.07 0.0M
2025-07-31 31.12 31.12 30.98 31.01 0.0M
2025-07-30 31.13 31.13 31.13 31.13 0.0M
2025-07-29 31.35 31.36 31.35 31.36 0.0M
2025-07-28 31.33 31.33 31.28 31.28 0.0M
2025-07-25 31.55 31.75 31.54 31.74 0.0M
2025-07-24 31.83 31.83 31.72 31.72 0.0M
2025-07-23 31.62 31.88 31.62 31.88 0.0M
2025-07-22 31.34 31.50 31.34 31.50 0.0M
2025-07-21 31.31 31.31 31.31 31.31 0.0M
2025-07-18 31.27 31.28 31.11 31.13 0.0M
2025-07-17 30.89 31.17 30.89 31.17 0.0M
2025-07-16 30.91 31.08 30.91 31.08 0.0M
2025-07-15 30.85 31.00 30.74 30.86 0.0M
2025-07-14 31.09 31.20 31.09 31.18 0.0M
2025-07-11 31.18 31.18 31.09 31.10 0.0M
2025-07-10 31.38 31.43 31.38 31.40 0.0M
2025-07-09 31.36 31.51 31.36 31.51 0.0M
2025-07-08 31.24 31.35 31.24 31.35 0.0M
2025-07-07 31.36 31.38 31.21 31.21 0.0M
2025-07-03 31.45 31.45 31.42 31.42 0.0M
2025-07-02 31.31 31.43 31.31 31.43 0.0M
2025-07-01 31.44 31.49 31.41 31.45 0.0M
2025-06-30 31.36 31.41 31.36 31.41 0.0M
2025-06-27 31.37 31.37 31.28 31.37 0.0M
2025-06-26 31.14 31.23 31.14 31.23 0.0M
2025-06-25 31.00 31.00 30.89 30.97 0.0M
2025-06-24 31.58 31.65 31.58 31.65 0.0M
2025-06-23 31.26 31.46 31.18 31.46 0.0M
2025-06-20 30.16 31.33 30.16 31.21 0.0M
2025-06-18 31.50 31.56 31.46 31.46 0.0M
2025-06-17 31.57 31.58 31.36 31.36 0.0M
2025-06-16 31.90 31.90 31.72 31.72 0.0M
2025-06-13 31.34 31.69 30.19 31.60 0.0M
2025-06-12 31.82 31.90 31.77 31.90 0.0M
2025-06-11 31.64 31.77 31.64 31.64 0.0M
2025-06-10 31.74 31.78 31.62 31.68 0.0M
2025-06-09 31.62 31.77 30.73 31.67 0.0M
2025-06-06 31.68 31.84 31.64 31.77 0.0M
2025-06-05 31.83 31.83 31.56 31.64 0.0M
2025-06-04 31.56 31.69 31.56 31.66 0.0M
2025-06-03 31.55 31.66 31.55 31.63 0.0M
2025-06-02 31.58 31.87 31.58 31.86 0.0M
2025-05-30 31.50 31.53 31.43 31.53 0.0M
2025-05-29 31.44 31.50 31.37 31.48 0.0M
2025-05-28 31.47 31.50 31.44 31.45 0.0M
2025-05-27 31.73 31.75 31.61 31.75 0.0M
2025-05-23 31.24 31.48 31.24 31.48 0.0M
2025-05-22 31.28 31.39 31.24 31.37 0.0M
2025-05-21 31.51 31.58 31.32 31.37 0.0M
2025-05-20 31.34 31.51 31.34 31.51 0.0M
2025-05-19 31.04 31.27 31.04 31.27 0.0M
2025-05-16 30.86 30.98 30.85 30.98 0.0M
2025-05-15 30.71 30.80 30.12 30.80 0.0M
2025-05-14 30.54 30.54 30.38 30.41 0.0M
2025-05-13 30.51 30.62 30.50 30.57 0.0M
2025-05-12 30.67 30.71 30.53 30.71 0.0M
2025-05-09 30.94 30.97 30.87 30.91 0.0M
2025-05-08 30.93 30.97 30.80 30.83 0.0M
2025-05-07 31.01 31.09 31.01 31.03 0.0M
2025-05-06 31.07 31.07 31.05 31.05 0.0M
2025-05-05 30.99 31.02 30.97 30.97 0.0M
2025-05-02 30.90 30.92 30.82 30.88 0.0M
2025-05-01 30.61 30.62 30.49 30.50 0.0M
2025-04-30 30.46 30.61 30.46 30.61 0.0M
2025-04-29 30.39 30.46 30.32 30.45 0.0M
2025-04-28 30.14 30.33 30.14 30.33 0.0M
2025-04-25 30.00 30.10 29.95 30.10 0.0M
2025-04-24 29.97 30.14 29.96 30.14 0.0M
2025-04-23 30.11 30.11 29.91 29.99 0.0M
2025-04-22 29.80 30.12 29.80 30.12 0.0M
2025-04-21 29.57 29.57 29.57 29.57 0.0M
2025-04-17 29.64 29.73 29.64 29.65 0.0M
2025-04-16 29.53 29.63 29.36 29.44 0.0M
2025-04-15 29.34 29.45 29.31 29.33 0.0M
2025-04-14 28.98 29.19 28.93 29.11 0.0M
2025-04-11 28.33 28.88 28.33 28.86 0.0M
2025-04-10 28.29 28.46 27.92 28.46 0.0M
2025-04-09 27.23 28.94 27.12 28.82 0.0M
2025-04-08 27.79 27.79 27.01 27.11 0.0M
2025-04-07 26.96 28.01 26.91 27.28 0.0M
2025-04-04 26.42 28.40 26.42 27.77 0.0M
2025-04-03 29.43 29.43 29.26 29.26 0.0M
2025-04-02 29.12 29.29 29.10 29.26 0.0M
2025-04-01 29.25 29.25 29.20 29.25 0.0M
2025-03-31 29.07 29.21 29.07 29.21 0.0M
2025-03-28 29.35 29.38 29.24 29.27 0.0M
2025-03-27 29.28 29.40 29.28 29.38 0.0M
2025-03-26 29.28 29.28 29.12 29.12 0.0M
2025-03-25 29.37 29.39 29.36 29.39 0.0M
2025-03-24 29.18 29.23 29.15 29.22 0.0M
2025-03-21 29.09 29.16 29.09 29.11 0.0M
2025-03-20 29.11 29.21 29.10 29.18 0.0M
2025-03-19 29.21 29.32 29.21 29.27 0.0M
2025-03-18 29.14 29.15 29.14 29.15 0.0M
2025-03-17 29.11 29.21 29.09 29.19 0.0M
2025-03-14 28.83 29.01 28.83 29.01 0.0M
2025-03-13 28.70 28.71 28.70 28.71 0.0M
2025-03-12 28.77 28.78 28.77 28.78 0.0M
2025-03-11 28.61 28.79 28.61 28.70 0.0M
2025-03-10 28.90 28.90 28.84 28.84 0.0M
2025-03-07 28.89 29.20 28.89 29.12 0.0M
2025-03-06 28.86 29.02 28.80 28.80 0.0M
2025-03-05 28.83 29.05 28.83 29.05 0.0M
2025-03-04 28.62 28.88 28.54 28.79 0.0M
2025-03-03 28.90 28.90 28.71 28.71 0.0M
2025-02-28 28.54 28.56 28.50 28.56 0.0M
2025-02-27 28.58 28.60 28.41 28.41 0.0M
2025-02-26 28.58 28.58 28.45 28.47 0.0M
2025-02-25 28.44 28.44 28.44 28.44 0.0M
2025-02-24 28.19 28.21 28.17 28.18 0.0M
2025-02-21 28.17 28.17 27.95 28.02 0.0M
2025-02-20 28.11 28.11 28.09 28.09 0.0M
2025-02-19 28.18 28.19 28.17 28.19 0.0M
2025-02-18 28.32 28.34 28.32 28.34 0.0M
2025-02-14 28.24 28.24 28.20 28.20 0.0M
2025-02-13 28.27 28.30 28.23 28.29 0.0M
2025-02-12 28.09 28.29 28.09 28.29 0.0M
2025-02-11 28.10 28.17 28.10 28.17 0.0M
2025-02-10 28.02 28.05 28.02 28.05 0.0M
2025-02-07 28.03 28.05 27.88 27.88 0.0M
2025-02-06 28.02 28.03 27.99 27.99 0.0M
2025-02-05 27.88 27.94 27.88 27.94 0.0M
2025-02-04 27.78 27.78 27.77 27.77 0.0M
2025-02-03 27.61 27.75 27.61 27.68 0.0M
2025-01-31 27.92 27.93 27.79 27.84 0.0M
2025-01-30 27.96 28.02 27.96 27.98 0.0M
2025-01-29 27.77 27.80 27.76 27.77 0.0M
2025-01-28 27.77 27.78 27.77 27.78 0.0M
2025-01-27 27.50 27.60 27.50 27.59 0.0M
2025-01-24 27.40 27.44 27.39 27.39 0.0M
2025-01-23 27.34 27.43 27.34 27.43 0.0M
2025-01-22 27.36 27.36 27.29 27.29 0.0M
2025-01-21 27.24 27.39 27.24 27.39 0.0M
2025-01-17 27.23 27.23 27.18 27.20 0.0M
2025-01-16 26.97 27.06 26.97 26.98 0.0M
2025-01-15 27.01 27.03 26.99 27.01 0.0M
2025-01-14 26.89 26.89 26.73 26.81 0.0M
2025-01-13 26.57 26.76 26.57 26.76 0.0M
2025-01-10 26.90 26.90 26.70 26.76 0.0M
2025-01-08 26.96 27.02 26.91 27.02 0.0M
2025-01-07 27.04 27.06 26.94 26.95 0.0M
2025-01-06 27.04 27.04 27.00 27.00 0.0M
2025-01-03 26.95 26.99 26.95 26.99 0.0M
2025-01-02 26.93 26.93 26.88 26.89 0.0M