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
2021-12-31 26.57 26.61 26.56 26.56 0.0M
2021-12-30 26.68 26.68 26.60 26.60 0.0M
2021-12-29 26.67 26.73 26.67 26.72 0.0M
2021-12-28 26.73 26.73 26.69 26.69 0.0M
2021-12-27 26.59 26.61 26.59 26.61 0.0M
2021-12-23 26.68 26.68 26.68 26.68 0.0M
2021-12-22 26.42 26.64 26.42 26.64 0.0M
2021-12-21 26.52 26.52 26.48 26.50 0.0M
2021-12-20 26.29 26.35 26.25 26.33 0.0M
2021-12-17 26.38 26.44 26.31 26.31 0.0M
2021-12-16 26.52 26.52 26.49 26.49 0.0M
2021-12-15 26.39 26.60 26.38 26.60 0.0M
2021-12-14 26.31 26.31 26.17 26.26 0.0M
2021-12-13 26.39 26.39 26.32 26.32 0.0M
2021-12-10 26.48 26.48 26.45 26.46 0.0M
2021-12-09 26.41 26.42 26.39 26.39 0.0M
2021-12-08 26.39 26.41 26.37 26.41 0.0M
2021-12-07 26.42 26.46 26.40 26.42 0.0M
2021-12-06 25.98 26.03 25.98 26.03 0.0M
2021-12-03 25.96 25.98 25.72 25.83 0.0M
2021-12-02 25.75 25.88 25.75 25.78 0.0M
2021-12-01 25.91 25.97 25.52 25.52 0.0M
2021-11-30 25.89 25.89 25.67 25.72 0.0M
2021-11-29 26.13 26.13 26.07 26.07 0.0M
2021-11-26 26.03 26.03 25.90 25.90 0.0M
2021-11-24 26.31 26.42 26.31 26.42 0.0M
2021-11-23 26.50 26.54 26.50 26.54 0.0M
2021-11-22 26.67 26.74 26.59 26.59 0.0M
2021-11-19 26.65 26.65 26.59 26.60 0.0M
2021-11-18 26.58 26.64 26.58 26.64 0.0M
2021-11-17 26.65 26.65 26.60 26.63 0.0M
2021-11-16 26.68 26.73 26.67 26.67 0.0M
2021-11-15 26.76 26.76 26.70 26.71 0.0M
2021-11-12 26.70 26.72 26.56 26.72 0.0M
2021-11-11 26.63 26.67 26.62 26.65 0.0M
2021-11-10 26.60 26.60 26.48 26.48 0.0M
2021-11-09 26.59 26.59 26.54 26.56 0.0M
2021-11-08 26.64 26.64 26.55 26.59 0.0M
2021-11-05 26.61 26.64 26.57 26.62 0.0M
2021-11-04 26.70 26.76 26.67 26.76 0.0M
2021-11-03 26.51 26.72 26.51 26.72 0.0M
2021-11-02 26.50 26.55 26.50 26.52 0.0M
2021-11-01 26.38 26.45 26.37 26.45 0.0M
2021-10-29 26.18 26.31 26.18 26.31 0.0M
2021-10-28 26.28 26.34 26.26 26.34 0.0M
2021-10-27 26.25 26.28 26.21 26.21 0.0M
2021-10-26 26.35 26.35 26.30 26.31 0.0M
2021-10-25 26.27 26.35 26.27 26.31 0.0M
2021-10-22 26.28 26.32 26.28 26.32 0.0M
2021-10-21 26.18 26.22 26.17 26.20 0.0M
2021-10-20 26.27 26.27 26.27 26.27 0.0M
2021-10-19 26.23 26.27 26.23 26.27 0.0M
2021-10-18 26.08 26.15 26.06 26.14 0.0M
2021-10-15 26.18 26.23 26.18 26.23 0.0M
2021-10-14 26.05 26.10 26.05 26.10 0.0M
2021-10-13 25.93 25.98 25.91 25.96 0.0M
2021-10-12 25.76 25.86 25.76 25.81 0.0M
2021-10-11 25.86 25.86 25.76 25.76 0.0M
2021-10-08 25.86 25.86 25.82 25.82 0.0M
2021-10-07 25.87 25.92 25.86 25.86 0.0M
2021-10-06 25.52 25.75 25.52 25.75 0.0M
2021-10-05 25.87 25.88 25.83 25.83 0.0M
2021-10-04 25.57 25.62 25.57 25.62 0.0M
2021-10-01 25.71 25.95 25.71 25.91 0.0M
2021-09-30 26.03 26.03 25.87 25.87 0.0M
2021-09-29 26.09 26.16 26.07 26.07 0.0M
2021-09-28 26.02 26.05 25.93 25.97 0.0M
2021-09-27 26.48 26.48 26.45 26.47 0.0M
2021-09-24 26.64 26.66 26.64 26.64 0.0M
2021-09-23 27.01 27.02 26.99 27.01 0.0M
2021-09-22 26.81 26.92 26.81 26.82 0.0M
2021-09-21 26.85 26.87 26.80 26.80 0.0M
2021-09-20 26.37 26.50 26.36 26.50 0.0M
2021-09-17 26.91 26.98 26.91 26.96 0.0M
2021-09-16 27.10 27.21 27.08 27.21 0.0M
2021-09-15 27.08 27.13 27.03 27.13 0.0M
2021-09-14 27.04 27.10 27.00 27.01 0.0M
2021-09-13 27.06 27.08 27.06 27.08 0.0M
2021-09-10 27.04 27.04 26.93 26.93 0.0M
2021-09-09 27.10 27.11 27.03 27.03 0.0M
2021-09-08 27.09 27.14 27.05 27.05 0.0M
2021-09-07 27.20 27.23 27.20 27.23 0.0M
2021-09-03 27.18 27.18 27.18 27.18 0.0M
2021-09-02 27.15 27.15 27.06 27.08 0.0M
2021-09-01 26.95 27.07 26.95 27.03 0.0M
2021-08-31 26.90 26.90 26.85 26.85 0.0M
2021-08-30 26.89 26.98 26.89 26.94 0.0M
2021-08-27 26.85 26.90 26.85 26.88 0.0M
2021-08-26 26.84 26.86 26.77 26.78 0.0M
2021-08-25 26.81 26.87 26.81 26.86 0.0M
2021-08-24 26.95 26.97 26.93 26.93 0.0M
2021-08-23 26.97 26.99 26.97 26.97 0.0M
2021-08-20 26.79 26.86 26.79 26.86 0.0M
2021-08-19 26.69 26.74 26.69 26.72 0.0M
2021-08-18 26.89 26.92 26.79 26.79 0.0M
2021-08-17 26.79 26.82 26.73 26.82 0.0M
2021-08-16 26.87 26.89 26.87 26.89 0.0M
2021-08-13 26.92 26.92 26.89 26.89 0.0M
2021-08-12 26.86 26.92 26.86 26.91 0.0M
2021-08-11 26.81 26.88 26.81 26.87 0.0M
2021-08-10 26.70 26.74 26.69 26.74 0.0M
2021-08-09 26.59 26.67 26.59 26.66 0.0M
2021-08-06 26.59 26.59 26.59 26.59 0.0M
2021-08-05 26.65 26.67 26.62 26.63 0.0M
2021-08-04 26.57 26.58 26.56 26.56 0.0M
2021-08-03 26.50 26.61 26.50 26.61 0.0M
2021-08-02 26.55 26.55 26.44 26.44 0.0M
2021-07-30 26.41 26.41 26.39 26.40 0.0M
2021-07-29 26.48 26.49 26.41 26.41 0.0M
2021-07-28 26.36 26.39 26.34 26.37 0.0M
2021-07-27 26.28 26.31 26.21 26.31 0.0M
2021-07-26 26.46 26.46 26.46 26.46 0.0M
2021-07-23 26.56 26.56 26.53 26.55 0.0M
2021-07-22 26.37 26.40 26.37 26.38 0.0M
2021-07-21 26.28 26.37 26.28 26.37 0.0M
2021-07-20 26.07 26.15 26.07 26.14 0.0M
2021-07-19 25.97 25.97 25.85 25.91 0.0M
2021-07-16 26.31 26.31 26.24 26.24 0.0M
2021-07-15 26.36 26.38 26.30 26.35 0.0M
2021-07-14 26.50 26.50 26.47 26.47 0.0M
2021-07-13 26.44 26.51 26.43 26.43 0.0M
2021-07-12 26.44 26.48 26.43 26.48 0.0M
2021-07-09 26.31 26.37 26.31 26.37 0.0M
2021-07-08 25.96 26.07 25.96 26.02 0.0M
2021-07-07 26.33 26.35 26.33 26.35 0.0M
2021-07-06 26.22 26.22 26.18 26.18 0.0M
2021-07-02 26.20 26.25 26.20 26.24 0.0M
2021-07-01 26.16 26.19 26.16 26.19 0.0M
2021-06-30 26.11 26.15 26.07 26.14 0.0M
2021-06-29 26.27 26.27 26.23 26.24 0.0M
2021-06-28 26.27 26.31 26.25 26.26 0.0M
2021-06-25 26.25 26.33 26.25 26.33 0.0M
2021-06-24 26.28 26.30 26.28 26.28 0.0M
2021-06-23 26.55 26.59 26.53 26.53 0.0M
2021-06-22 26.55 26.66 26.55 26.66 0.0M
2021-06-21 26.42 26.63 26.42 26.62 0.0M
2021-06-18 26.30 26.40 26.30 26.31 0.0M
2021-06-17 26.66 26.73 26.66 26.70 0.0M
2021-06-16 26.90 26.91 26.81 26.81 0.0M
2021-06-15 26.90 26.90 26.82 26.84 0.0M
2021-06-14 26.78 26.83 26.77 26.83 0.0M
2021-06-11 26.74 26.79 26.73 26.79 0.0M
2021-06-10 26.69 26.75 26.69 26.73 0.0M
2021-06-09 26.69 26.72 26.68 26.68 0.0M
2021-06-08 26.70 26.75 26.70 26.70 0.0M
2021-06-07 26.67 26.67 26.65 26.67 0.0M
2021-06-04 26.50 26.59 26.50 26.59 0.0M
2021-06-03 26.37 26.44 26.37 26.43 0.0M
2021-06-02 26.40 26.45 26.40 26.44 0.0M
2021-06-01 26.44 26.50 26.41 26.45 0.0M
2021-05-28 26.60 26.60 26.52 26.52 0.0M
2021-05-27 26.31 26.43 26.31 26.41 0.0M
2021-05-26 26.36 26.38 26.34 26.34 0.0M
2021-05-25 26.36 26.38 26.30 26.30 0.0M
2021-05-24 26.27 26.31 26.27 26.31 0.0M
2021-05-21 26.24 26.24 26.15 26.17 0.0M
2021-05-20 26.08 26.22 26.08 26.17 0.1M
2021-05-19 25.89 25.95 25.89 25.94 0.0M
2021-05-18 26.11 26.15 26.03 26.03 0.0M
2021-05-17 25.95 26.00 25.95 26.00 0.0M
2021-05-14 25.85 25.99 25.85 25.99 0.0M
2021-05-13 25.60 25.70 25.54 25.68 0.0M
2021-05-12 25.55 25.58 25.46 25.46 0.0M
2021-05-11 25.79 25.87 25.79 25.83 0.0M
2021-05-10 26.26 26.29 26.11 26.11 0.0M
2021-05-07 26.11 26.22 26.11 26.22 0.0M
2021-05-06 25.92 26.00 25.85 26.00 0.0M
2021-05-05 25.90 26.00 25.87 25.96 0.0M
2021-05-04 25.63 25.63 25.56 25.63 0.0M
2021-05-03 25.90 25.94 25.69 25.91 0.0M
2021-04-30 25.79 25.81 25.72 25.72 0.0M
2021-04-29 25.79 25.91 25.77 25.91 0.0M
2021-04-28 25.92 25.94 25.87 25.89 0.0M
2021-04-27 25.92 25.98 25.92 25.98 0.1M
2021-04-26 26.02 26.02 25.98 25.99 0.0M
2021-04-23 25.99 26.06 25.99 26.04 0.0M
2021-04-22 25.94 25.99 25.72 25.84 0.0M
2021-04-21 25.95 26.00 25.83 25.99 0.0M
2021-04-20 25.81 25.81 25.75 25.76 0.0M
2021-04-19 26.13 26.13 25.97 25.97 0.2M
2021-04-16 26.05 26.15 26.05 26.13 0.0M
2021-04-15 25.95 26.00 25.95 25.96 0.0M
2021-04-14 25.84 25.84 25.76 25.76 0.0M
2021-04-13 25.82 25.84 25.81 25.84 0.0M
2021-04-12 25.70 25.72 25.69 25.72 0.0M
2021-04-09 25.81 25.86 25.81 25.86 0.0M
2021-04-08 25.73 25.76 25.73 25.74 0.0M
2021-04-07 25.58 25.63 25.58 25.63 0.0M
2021-04-06 25.55 25.59 25.52 25.54 0.0M
2021-04-05 25.74 25.84 25.71 25.84 0.0M
2021-04-01 25.50 25.65 25.50 25.65 0.0M
2021-03-31 25.47 25.53 25.47 25.47 0.0M
2021-03-30 25.42 25.44 25.42 25.44 0.0M
2021-03-29 25.53 25.62 25.49 25.57 0.0M
2021-03-26 25.54 25.66 25.54 25.66 0.0M
2021-03-25 25.39 25.43 25.39 25.40 0.0M
2021-03-24 25.31 25.33 25.22 25.22 0.0M
2021-03-23 25.56 25.57 25.33 25.36 0.0M
2021-03-22 25.56 25.69 25.56 25.60 0.0M
2021-03-19 25.43 25.48 25.43 25.46 0.0M
2021-03-18 25.30 25.41 25.25 25.25 0.0M
2021-03-17 25.10 25.32 25.10 25.29 0.0M
2021-03-16 25.24 25.25 25.24 25.25 0.0M
2021-03-15 25.05 25.16 25.05 25.16 0.0M
2021-03-12 24.98 25.05 24.96 25.05 0.0M
2021-03-11 25.00 25.01 24.99 24.99 0.0M
2021-03-10 24.87 24.90 24.86 24.88 0.0M
2021-03-09 24.74 24.80 24.74 24.75 0.0M
2021-03-08 24.47 24.54 24.43 24.43 0.0M
2021-03-05 24.39 24.52 24.28 24.52 0.0M
2021-03-04 24.49 24.49 24.30 24.30 0.0M
2021-03-03 24.54 24.61 24.47 24.47 0.0M
2021-03-02 24.76 24.80 24.71 24.71 0.0M
2021-03-01 24.63 24.75 24.59 24.75 0.0M
2021-02-26 24.44 24.50 24.44 24.44 0.0M
2021-02-25 24.69 24.70 24.54 24.60 0.0M
2021-02-24 24.92 25.00 24.91 25.00 0.0M
2021-02-23 24.96 25.09 24.96 25.04 0.0M
2021-02-22 25.13 25.17 25.07 25.07 0.0M
2021-02-19 25.27 25.27 25.18 25.18 0.0M
2021-02-18 25.22 25.28 25.16 25.28 0.0M
2021-02-17 25.35 25.40 25.35 25.38 0.0M
2021-02-16 25.54 25.54 25.48 25.50 0.0M
2021-02-12 25.34 25.48 25.34 25.48 0.0M
2021-02-11 25.32 25.38 25.32 25.36 0.0M
2021-02-10 25.16 25.24 25.16 25.18 0.0M
2021-02-09 25.23 25.34 25.20 25.30 0.0M
2021-02-08 25.24 25.24 25.14 25.17 0.0M
2021-02-05 25.10 25.10 25.03 25.09 0.0M
2021-02-04 25.03 25.03 25.02 25.03 0.0M
2021-02-03 25.09 25.11 25.08 25.11 0.0M
2021-02-02 25.08 25.13 25.05 25.13 0.0M
2021-02-01 24.95 25.07 24.93 25.00 0.0M
2021-01-29 24.64 24.77 24.62 24.76 0.0M
2021-01-28 25.03 25.27 25.03 25.12 0.0M
2021-01-27 25.15 25.23 25.00 25.07 0.0M
2021-01-26 25.41 25.42 25.41 25.42 0.0M
2021-01-25 25.28 25.46 25.23 25.46 0.0M
2021-01-22 25.24 25.30 25.24 25.30 0.0M
2021-01-21 25.26 25.31 25.18 25.31 0.0M
2021-01-20 25.15 25.27 25.15 25.27 0.0M
2021-01-19 25.11 25.16 25.08 25.16 0.0M
2021-01-15 25.13 25.15 25.03 25.08 0.1M
2021-01-14 25.36 25.43 25.27 25.33 0.1M
2021-01-13 25.27 25.29 25.21 25.23 0.1M
2021-01-12 25.07 25.19 25.07 25.19 0.0M
2021-01-11 25.11 25.24 25.11 25.18 0.0M
2021-01-08 25.35 25.44 25.32 25.43 0.0M
2021-01-07 25.17 25.23 25.17 25.23 0.0M
2021-01-06 25.23 25.33 25.22 25.24 0.0M
2021-01-05 25.09 25.16 25.04 25.12 0.0M
2021-01-04 25.15 25.15 24.88 24.96 0.0M