WisdomTree Japan SmallCap Dividend Fund (DFJ)

DFJ
🏛️ 美国 →
95.47
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 95.26 95.53 95.12 95.47 0.0M
2025-09-25 94.79 94.80 94.56 94.69 0.0M
2025-09-24 95.20 95.43 95.06 95.11 0.0M
2025-09-23 95.81 96.05 95.76 95.89 0.0M
2025-09-22 95.39 95.77 95.39 95.75 0.0M
2025-09-19 95.32 95.36 95.22 95.25 0.0M
2025-09-18 95.60 95.84 95.60 95.81 0.0M
2025-09-17 96.48 96.48 95.88 95.88 0.0M
2025-09-16 96.56 96.81 96.55 96.68 0.0M
2025-09-15 96.01 96.45 95.95 96.37 0.0M
2025-09-12 95.66 95.74 95.55 95.69 0.0M
2025-09-11 96.25 96.41 96.20 96.26 0.0M
2025-09-10 95.90 95.90 95.55 95.63 0.0M
2025-09-09 95.53 95.53 95.25 95.46 0.0M
2025-09-08 95.75 96.20 95.46 96.14 0.0M
2025-09-05 95.15 95.15 94.77 94.77 0.0M
2025-09-04 93.75 94.14 93.74 94.13 0.0M
2025-09-03 93.58 93.62 93.51 93.57 0.0M
2025-09-02 92.62 93.21 92.62 93.21 0.0M
2025-08-29 93.19 93.42 93.18 93.29 0.0M
2025-08-28 93.73 93.86 93.61 93.64 0.0M
2025-08-27 92.67 93.25 92.60 93.23 0.0M
2025-08-26 92.92 93.23 92.92 93.23 0.0M
2025-08-25 93.45 93.50 93.00 93.00 0.0M
2025-08-22 92.90 94.22 92.90 93.98 0.0M
2025-08-21 92.97 93.06 92.47 92.48 0.0M
2025-08-20 93.07 93.36 93.07 93.17 0.0M
2025-08-19 92.94 93.20 92.94 93.12 0.0M
2025-08-18 92.49 92.58 92.42 92.45 0.0M
2025-08-15 92.30 92.41 92.25 92.34 0.0M
2025-08-14 91.75 91.87 91.51 91.74 0.0M
2025-08-13 92.05 92.19 91.94 92.04 0.0M
2025-08-12 91.52 92.21 91.52 92.16 0.0M
2025-08-11 91.82 91.92 91.48 91.55 0.0M
2025-08-08 91.90 91.93 91.89 91.89 0.0M
2025-08-07 91.44 91.55 91.15 91.51 0.0M
2025-08-06 90.65 91.23 90.65 91.05 0.0M
2025-08-05 89.85 89.99 89.81 89.94 0.0M
2025-08-04 89.50 89.98 89.50 89.94 0.0M
2025-08-01 88.30 88.85 87.93 88.85 0.0M
2025-07-31 87.22 87.31 86.79 86.99 0.0M
2025-07-30 87.21 87.32 86.78 86.94 0.0M
2025-07-29 86.86 86.86 86.58 86.66 0.0M
2025-07-28 86.43 86.65 86.35 86.43 0.0M
2025-07-25 87.44 87.63 87.36 87.62 0.0M
2025-07-24 87.67 87.94 87.50 87.63 0.0M
2025-07-23 87.54 88.24 87.53 87.87 0.0M
2025-07-22 86.13 86.40 86.10 86.27 0.0M
2025-07-21 85.32 85.95 85.32 85.59 0.0M
2025-07-18 85.07 85.07 84.65 84.77 0.0M
2025-07-17 85.22 85.44 85.19 85.33 0.0M
2025-07-16 84.72 85.31 83.54 85.31 0.0M
2025-07-15 85.22 85.23 84.58 84.62 0.0M
2025-07-14 85.68 85.88 85.64 85.88 0.0M
2025-07-11 85.33 85.41 85.30 85.39 0.0M
2025-07-10 85.56 86.00 85.47 85.94 0.0M
2025-07-09 85.72 85.77 85.42 85.77 0.0M
2025-07-08 84.87 85.29 84.74 85.28 0.1M
2025-07-07 85.21 85.29 84.37 84.46 0.0M
2025-07-03 85.61 85.76 85.56 85.64 0.0M
2025-07-02 85.76 85.90 85.61 85.90 0.0M
2025-07-01 85.91 85.96 85.69 85.76 0.0M
2025-06-30 85.51 85.71 85.46 85.69 0.0M
2025-06-27 85.76 86.10 85.73 86.00 0.0M
2025-06-26 84.85 85.15 84.85 84.98 0.0M
2025-06-25 83.60 83.67 83.40 83.57 0.0M
2025-06-24 84.65 84.88 84.51 84.87 0.0M
2025-06-23 83.47 84.41 83.39 84.41 0.0M
2025-06-20 84.49 84.54 84.16 84.16 0.0M
2025-06-18 84.96 85.09 84.74 84.76 0.0M
2025-06-17 84.65 84.79 84.27 84.35 0.0M
2025-06-16 85.17 85.32 84.83 84.83 0.0M
2025-06-13 84.92 85.27 84.92 85.06 0.0M
2025-06-12 85.53 85.88 85.49 85.81 0.0M
2025-06-11 85.19 85.48 85.04 85.39 0.0M
2025-06-10 84.80 84.80 84.46 84.66 0.1M
2025-06-09 84.86 85.11 84.80 84.80 0.1M
2025-06-06 85.10 85.35 84.91 85.27 0.0M
2025-06-05 85.25 85.30 84.93 85.03 0.0M
2025-06-04 85.08 85.56 85.08 85.40 0.0M
2025-06-03 85.30 85.39 85.03 85.22 0.0M
2025-06-02 85.62 86.00 85.43 86.00 0.0M
2025-05-30 84.44 84.62 84.29 84.62 0.0M
2025-05-29 83.80 84.14 83.51 84.14 0.0M
2025-05-28 84.10 84.10 83.90 83.94 0.0M
2025-05-27 84.62 84.83 84.50 84.77 0.0M
2025-05-23 83.09 84.05 83.09 83.77 0.0M
2025-05-22 82.74 82.93 82.74 82.77 0.0M
2025-05-21 83.06 83.30 82.64 82.64 0.0M
2025-05-20 82.62 82.95 82.62 82.91 0.0M
2025-05-19 82.91 83.09 82.84 83.09 0.0M
2025-05-16 82.43 82.68 82.43 82.68 0.0M
2025-05-15 82.19 82.69 82.07 82.69 0.0M
2025-05-14 82.13 82.13 81.16 81.16 0.0M
2025-05-13 81.44 81.75 81.40 81.75 0.0M
2025-05-12 82.69 82.69 82.20 82.28 0.0M
2025-05-09 82.31 82.35 81.57 81.93 0.1M
2025-05-08 82.20 82.22 81.41 81.46 0.0M
2025-05-07 82.27 82.45 82.03 82.06 0.0M
2025-05-06 82.59 82.74 82.56 82.61 0.0M
2025-05-05 82.26 82.33 82.10 82.29 0.0M
2025-05-02 81.57 81.88 81.50 81.66 0.0M
2025-05-01 81.42 81.45 81.05 81.10 0.0M
2025-04-30 82.10 82.73 81.96 82.66 0.0M
2025-04-29 82.85 83.13 82.74 83.01 0.0M
2025-04-28 82.10 82.93 82.10 82.87 0.0M
2025-04-25 80.84 81.63 80.84 81.63 0.0M
2025-04-24 81.39 81.93 81.39 81.93 0.0M
2025-04-23 82.62 82.69 81.79 81.84 0.0M
2025-04-22 82.82 83.01 82.43 82.51 0.0M
2025-04-21 81.41 81.56 80.99 81.21 0.0M
2025-04-17 79.66 80.03 79.58 79.58 0.0M
2025-04-16 79.05 79.57 78.96 79.11 0.0M
2025-04-15 78.67 79.09 78.67 78.89 0.1M
2025-04-14 78.35 79.24 78.26 78.91 0.0M
2025-04-11 76.85 77.56 76.35 77.53 0.1M
2025-04-10 75.33 76.00 74.86 75.58 0.1M
2025-04-09 72.83 75.96 72.83 75.69 0.0M
2025-04-08 73.87 74.53 72.34 72.90 0.1M
2025-04-07 70.66 72.57 70.04 70.93 0.1M
2025-04-04 74.28 74.28 72.50 72.64 0.1M
2025-04-03 77.20 77.84 76.64 76.77 0.0M
2025-04-02 77.70 78.17 77.70 78.17 0.0M
2025-04-01 78.63 78.93 78.45 78.80 0.0M
2025-03-31 79.13 79.44 78.99 79.27 0.0M
2025-03-28 79.93 79.93 79.68 79.85 0.0M
2025-03-27 80.46 80.49 80.18 80.27 0.0M
2025-03-26 80.53 80.75 80.40 80.56 0.0M
2025-03-25 80.67 80.89 80.67 80.89 0.0M
2025-03-24 80.50 80.54 80.09 80.24 0.0M
2025-03-21 80.81 80.92 80.66 80.67 0.0M
2025-03-20 80.57 80.77 80.52 80.68 0.0M
2025-03-19 80.59 81.18 80.44 81.17 0.0M
2025-03-18 80.09 80.66 80.09 80.53 0.0M
2025-03-17 80.29 80.84 80.29 80.63 0.1M
2025-03-14 79.80 80.20 79.63 80.00 0.0M
2025-03-13 79.61 79.92 79.52 79.69 0.1M
2025-03-12 78.83 79.36 78.71 79.31 0.1M
2025-03-11 78.76 78.82 78.29 78.29 0.1M
2025-03-10 79.35 79.88 79.07 79.30 0.0M
2025-03-07 80.00 80.23 79.84 80.23 0.0M
2025-03-06 79.36 79.81 79.36 79.52 0.0M
2025-03-05 78.56 79.12 78.56 79.05 0.0M
2025-03-04 77.88 78.02 77.44 77.64 0.0M
2025-03-03 78.02 78.36 77.98 78.24 0.0M
2025-02-28 76.76 76.98 76.67 76.97 0.0M
2025-02-27 77.35 77.57 77.31 77.34 0.0M
2025-02-26 77.19 77.40 77.13 77.23 0.0M
2025-02-25 77.39 77.58 77.27 77.47 0.0M
2025-02-24 76.89 76.99 76.44 76.81 0.0M
2025-02-21 77.02 77.13 76.96 76.96 0.0M
2025-02-20 77.45 77.53 77.37 77.51 0.0M
2025-02-19 77.24 77.44 77.14 77.41 0.0M
2025-02-18 77.65 77.94 77.65 77.89 0.0M
2025-02-14 77.71 77.72 77.52 77.55 0.0M
2025-02-13 77.07 77.57 77.07 77.57 0.0M
2025-02-12 76.23 76.42 76.03 76.33 0.0M
2025-02-11 77.00 77.27 76.94 77.18 0.0M
2025-02-10 77.36 77.36 77.13 77.21 0.0M
2025-02-07 77.34 77.51 77.06 77.22 0.0M
2025-02-06 77.13 77.40 77.13 77.32 0.0M
2025-02-05 76.10 76.49 76.10 76.42 0.0M
2025-02-04 74.96 75.49 74.95 75.48 0.0M
2025-02-03 75.25 75.69 75.15 75.35 0.0M
2025-01-31 76.20 76.31 75.86 75.93 0.0M
2025-01-30 76.88 77.05 76.69 76.84 0.0M
2025-01-29 75.60 75.91 75.51 75.57 0.0M
2025-01-28 75.67 75.67 75.16 75.39 0.0M
2025-01-27 75.26 75.78 75.26 75.48 0.0M
2025-01-24 74.59 75.24 74.57 75.02 0.0M
2025-01-23 73.90 74.40 73.88 74.34 0.0M
2025-01-22 74.30 74.30 73.93 73.93 0.0M
2025-01-21 74.30 74.62 74.29 74.46 0.0M
2025-01-17 73.45 73.61 73.30 73.39 0.0M
2025-01-16 73.18 73.45 72.90 73.41 0.0M
2025-01-15 73.26 73.36 73.01 73.04 0.0M
2025-01-14 72.54 72.66 72.33 72.65 0.0M
2025-01-13 72.43 73.22 72.43 73.22 0.0M
2025-01-10 72.94 73.09 72.66 72.66 0.0M
2025-01-08 73.59 73.82 73.39 73.74 0.1M
2025-01-07 74.66 74.72 74.23 74.33 0.0M
2025-01-06 75.05 75.16 74.78 74.78 0.0M
2025-01-03 74.98 75.27 74.78 75.13 0.0M
2025-01-02 75.22 75.48 75.01 75.09 0.0M