Stockscreener 앱 받기
80.66
0.65%
0.52
시간 외 거래:
80.66
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $81.03 | $80.57 | $0.46 | 54,879.0 | +0.65% |
| 2024-09-27 | $80.68 | $79.98 | $0.70 | 21,880.0 | -1.57% |
| 2024-09-26 | $81.80 | $81.34 | $0.4551 | 40,343.0 | +2.36% |
| 2024-09-25 | $79.86 | $79.47 | $0.3899 | 16,930.0 | -0.37% |
| 2024-09-24 | $79.91 | $79.61 | $0.2997 | 25,421.0 | -0.81% |
| 2024-09-23 | $80.69 | $80.29 | $0.3987 | 38,142.0 | +0.53% |
| 2024-09-20 | $80.11 | $80.06 | $0.0501 | 1,637.0 | -0.29% |
| 2024-09-19 | $80.38 | $79.78 | $0.595 | 7,904.0 | +1.16% |
| 2024-09-18 | $80.21 | $79.20 | $1.01 | 11,443.0 | +0.13% |
| 2024-09-17 | $79.87 | $79.19 | $0.6751 | 11,441.0 | -0.45% |
| 2024-09-16 | $79.66 | $79.42 | $0.24 | 21,123.0 | +0.84% |
| 2024-09-13 | $79.30 | $78.91 | $0.395 | 7,728.0 | -0.03% |
| 2024-09-12 | $79.00 | $78.28 | $0.72 | 9,724.0 | +0.95% |
| 2024-09-11 | $78.44 | $77.37 | $1.06 | 17,727.0 | -0.53% |
| 2024-09-10 | $78.67 | $78.12 | $0.55 | 14,062.0 | +0.28% |
| 2024-09-09 | $78.66 | $78.22 | $0.44 | 50,004.0 | +1.63% |
| 2024-09-06 | $79.09 | $77.17 | $1.92 | 22,828.0 | -2.38% |
| 2024-09-05 | $79.07 | $78.67 | $0.3979 | 5,892.0 | +0.77% |
| 2024-09-04 | $78.60 | $78.29 | $0.31 | 50,589.0 | -0.37% |
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree Japan Smallcap Dividend Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree Japan Smallcap Dividend Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $81.80 | $77.17 | $4.63 | 494,357.0 | +1.60% |
| 2024-08 | $79.97 | $68.88 | $11.09 | 700,947.0 | -0.20% |
| 2024-07 | $79.73 | $74.09 | $5.64 | 309,589.0 | +5.89% |
| 2024-06 | $76.02 | $73.49 | $2.53 | 289,924.0 | -0.62% |
| 2024-05 | $76.47 | $73.31 | $3.16 | 422,685.0 | +1.62% |
| 2024-04 | $77.19 | $73.36 | $3.83 | 417,107.0 | -3.78% |
| 2024-03 | $78.55 | $75.34 | $3.21 | 1,626,409.0 | +1.80% |
| 2024-02 | $76.21 | $73.25 | $2.96 | 415,745.0 | +1.57% |
| 2024-01 | $75.51 | $72.78 | $2.73 | 612,269.0 | -0.19% |
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $74.93 | $70.90 | $4.03 | 1,951,123.0 | +4.94% |
| 2023-11 | $71.46 | $67.20 | $4.25 | 408,635.0 | +4.50% |
| 2023-10 | $69.23 | $65.68 | $3.55 | 348,808.0 | -0.95% |
| 2023-09 | $71.96 | $68.84 | $3.12 | 308,181.0 | -1.45% |
| 2023-08 | $69.97 | $66.68 | $3.29 | 267,080.0 | -0.12% |
| 2023-07 | $70.62 | $65.72 | $4.91 | 275,501.0 | +5.18% |
| 2023-06 | $68.65 | $65.06 | $3.59 | 385,950.0 | +3.26% |
| 2023-05 | $68.30 | $64.13 | $4.17 | 340,984.0 | -3.72% |
| 2023-04 | $67.42 | $65.07 | $2.35 | 376,878.0 | +0.24% |
| 2023-03 | $67.48 | $64.31 | $3.17 | 488,694.0 | +2.75% |
| 2023-02 | $66.69 | $64.15 | $2.54 | 137,271.0 | -2.66% |
| 2023-01 | $66.84 | $60.97 | $5.88 | 171,444.0 | +5.76% |
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.43 | $60.93 | $2.50 | 436,608.0 | +0.72% |
| 2022-11 | $63.12 | $56.11 | $7.01 | 481,141.0 | +10.93% |
| 2022-10 | $58.93 | $55.02 | $3.91 | 239,068.0 | -0.63% |
| 2022-09 | $59.70 | $56.10 | $3.59 | 285,756.0 | -5.59% |
| 2022-08 | $63.60 | $60.29 | $3.31 | 753,187.0 | -3.54% |
| 2022-07 | $62.50 | $57.72 | $4.78 | 217,504.0 | +5.33% |
| 2022-06 | $63.59 | $58.77 | $4.82 | 354,054.0 | -4.96% |
| 2022-05 | $63.47 | $60.82 | $2.65 | 371,384.0 | +1.13% |
| 2022-04 | $66.97 | $60.86 | $6.11 | 272,577.0 | -6.33% |
| 2022-03 | $70.47 | $65.04 | $5.43 | 443,581.0 | -7.16% |
| 2022-02 | $71.94 | $68.52 | $3.42 | 239,921.0 | +2.14% |
| 2022-01 | $72.63 | $67.50 | $5.13 | 379,940.0 | -2.58% |
0.36%
0.35%
자본화:
|
볼륨(24시간):