ウォルグリーン・ブーツ・アライアンス (WBA)

WBA
🏛️ アメリカ →
11.98
最終更新: 2025-08-27
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
2023-12-29 26.44 26.63 25.75 26.11 10.9M
2023-12-28 26.59 27.02 26.39 26.60 7.9M
2023-12-27 26.72 26.76 26.46 26.64 8.3M
2023-12-26 26.28 26.73 26.20 26.61 10.2M
2023-12-22 26.04 26.57 25.80 26.22 9.8M
2023-12-21 25.57 26.18 25.44 26.06 10.7M
2023-12-20 26.01 26.23 25.39 25.40 10.3M
2023-12-19 25.00 26.08 24.97 26.03 12.5M
2023-12-18 25.26 25.31 24.74 24.98 11.2M
2023-12-15 25.41 25.67 24.93 25.20 22.3M
2023-12-14 25.00 25.87 24.94 25.14 23.1M
2023-12-13 22.88 24.66 22.62 24.63 19.2M
2023-12-12 23.00 23.67 22.60 22.93 18.8M
2023-12-11 23.43 23.67 22.50 23.00 18.3M
2023-12-08 22.95 23.42 22.72 23.16 17.6M
2023-12-07 21.50 23.26 21.32 22.91 27.1M
2023-12-06 20.58 21.66 20.40 21.38 14.1M
2023-12-05 20.73 20.83 20.40 20.51 8.9M
2023-12-04 20.72 21.08 20.52 20.79 9.7M
2023-12-01 19.95 20.82 19.75 20.79 12.4M
2023-11-30 19.99 20.11 19.68 19.94 12.9M
2023-11-29 20.03 20.47 19.92 19.98 11.3M
2023-11-28 20.10 20.16 19.75 19.98 12.6M
2023-11-27 20.85 20.90 20.07 20.11 12.1M
2023-11-24 20.78 20.98 20.58 20.85 4.3M
2023-11-22 21.08 21.09 20.60 20.69 7.7M
2023-11-21 20.95 21.12 20.53 20.98 7.7M
2023-11-20 21.14 21.26 20.61 21.03 10.7M
2023-11-17 20.95 21.28 20.80 21.22 12.0M
2023-11-16 21.52 21.67 20.60 20.75 10.7M
2023-11-15 21.19 22.07 21.18 21.55 11.6M
2023-11-14 20.45 21.31 20.45 21.09 10.7M
2023-11-13 20.26 20.41 20.00 20.17 9.6M
2023-11-10 20.58 20.81 20.35 20.76 8.8M
2023-11-09 21.09 21.14 20.37 20.45 8.3M
2023-11-08 21.60 21.61 20.93 21.00 8.1M
2023-11-07 21.80 21.95 21.61 21.65 6.7M
2023-11-06 22.07 22.17 21.70 21.77 7.6M
2023-11-03 21.83 22.22 21.64 22.11 8.4M
2023-11-02 20.73 21.62 20.70 21.50 9.3M
2023-11-01 20.97 21.03 20.14 20.63 16.2M
2023-10-31 21.05 21.23 20.73 21.08 11.9M
2023-10-30 21.25 21.41 20.69 21.10 9.2M
2023-10-27 21.85 22.07 21.03 21.14 9.2M
2023-10-26 21.71 22.25 21.56 21.70 8.8M
2023-10-25 21.26 21.69 20.98 21.67 10.4M
2023-10-24 22.02 22.19 21.37 21.37 10.2M
2023-10-23 21.88 22.54 21.38 21.96 19.9M
2023-10-20 20.85 21.46 20.48 21.26 13.6M
2023-10-19 21.19 21.63 20.92 20.96 10.9M
2023-10-18 22.72 22.79 21.20 21.25 17.5M
2023-10-17 22.66 23.11 22.65 22.85 12.6M
2023-10-16 23.26 23.55 22.40 22.78 15.7M
2023-10-13 24.12 24.63 23.05 23.25 21.0M
2023-10-12 23.70 24.26 22.62 24.19 35.2M
2023-10-11 23.21 23.95 22.43 22.60 17.7M
2023-10-10 22.34 22.64 22.20 22.38 7.7M
2023-10-09 21.81 22.30 21.80 22.27 7.6M
2023-10-06 22.06 22.08 21.40 21.81 9.9M
2023-10-05 22.14 22.60 22.05 22.18 8.2M
2023-10-04 22.64 22.67 21.82 22.29 11.0M
2023-10-03 22.39 22.69 22.28 22.55 13.1M
2023-10-02 22.24 22.43 21.90 22.42 12.9M
2023-09-29 21.00 22.43 20.88 22.24 25.7M
2023-09-28 21.16 21.22 20.74 20.90 7.3M
2023-09-27 21.19 21.24 20.58 21.02 10.2M
2023-09-26 21.22 21.46 21.08 21.13 7.6M
2023-09-25 21.03 21.36 21.02 21.34 6.9M
2023-09-22 21.42 21.58 21.05 21.12 9.4M
2023-09-21 21.69 21.92 21.44 21.45 8.0M
2023-09-20 22.01 22.22 21.81 21.84 8.4M
2023-09-19 22.25 22.50 22.01 22.03 10.6M
2023-09-18 22.50 22.56 21.91 22.19 11.6M
2023-09-15 22.48 22.64 22.14 22.42 21.7M
2023-09-14 22.13 22.54 22.09 22.48 14.0M
2023-09-13 21.71 21.94 21.48 21.90 12.8M
2023-09-12 21.54 22.27 21.49 21.72 17.8M
2023-09-11 22.15 22.24 21.39 21.43 28.3M
2023-09-08 22.18 22.27 21.95 21.99 14.5M
2023-09-07 22.60 22.75 21.92 22.04 20.9M
2023-09-06 22.61 22.75 22.31 22.64 17.3M
2023-09-05 23.50 23.55 22.69 22.73 23.8M
2023-09-01 25.17 25.26 23.39 23.43 33.2M
2023-08-31 25.59 25.76 25.18 25.31 10.8M
2023-08-30 25.63 25.77 25.45 25.60 5.9M
2023-08-29 25.29 25.56 25.20 25.54 6.9M
2023-08-28 25.30 25.51 24.99 25.17 8.3M
2023-08-25 25.32 25.56 24.97 25.26 10.9M
2023-08-24 26.40 26.51 25.30 25.32 13.2M
2023-08-23 26.56 26.71 26.27 26.54 6.1M
2023-08-22 26.47 26.71 26.12 26.54 9.2M
2023-08-21 26.54 26.61 26.21 26.44 6.8M
2023-08-18 26.67 26.97 26.51 26.54 8.9M
2023-08-17 27.92 28.26 27.12 27.16 13.5M
2023-08-16 28.64 28.73 28.18 28.19 6.1M
2023-08-15 28.95 28.98 28.59 28.60 5.8M
2023-08-14 29.35 29.41 29.03 29.07 5.4M
2023-08-11 29.26 29.37 29.12 29.35 4.5M
2023-08-10 29.36 29.74 29.20 29.23 6.1M
2023-08-09 29.47 29.85 29.23 29.26 6.5M
2023-08-08 29.80 29.84 29.11 29.53 8.0M
2023-08-07 29.90 30.15 29.80 29.88 4.8M
2023-08-04 30.38 30.60 29.81 29.86 6.5M
2023-08-03 30.72 30.79 30.01 30.31 6.4M
2023-08-02 29.34 30.78 29.15 30.67 9.5M
2023-08-01 29.97 30.21 29.44 29.57 6.5M
2023-07-31 29.84 30.32 29.82 29.97 10.3M
2023-07-28 30.72 30.86 29.67 29.80 11.3M
2023-07-27 30.94 31.32 30.50 30.63 8.3M
2023-07-26 30.72 30.98 30.65 30.85 5.8M
2023-07-25 30.64 30.74 30.37 30.69 6.0M
2023-07-24 30.52 30.68 30.33 30.64 6.3M
2023-07-21 30.24 30.58 29.93 30.46 17.5M
2023-07-20 30.05 30.31 29.92 30.24 7.3M
2023-07-19 29.65 30.04 29.60 29.93 6.2M
2023-07-18 29.09 29.72 29.07 29.58 6.3M
2023-07-17 29.11 29.23 28.86 29.12 6.4M
2023-07-14 29.74 29.88 29.16 29.20 9.5M
2023-07-13 30.30 30.43 29.65 29.74 10.9M
2023-07-12 30.89 31.10 30.28 30.32 7.6M
2023-07-11 29.95 30.59 29.84 30.57 8.8M
2023-07-10 29.10 29.84 29.04 29.79 8.5M
2023-07-07 29.10 29.45 28.94 29.10 11.1M
2023-07-06 29.10 29.26 28.67 29.11 9.9M
2023-07-05 28.88 29.51 28.67 29.26 9.1M
2023-07-03 28.39 29.03 28.31 29.02 7.0M
2023-06-30 28.44 28.63 28.24 28.49 12.9M
2023-06-29 28.89 29.22 28.28 28.37 15.7M
2023-06-28 28.51 29.08 28.20 29.08 18.4M
2023-06-27 28.56 29.17 28.14 28.64 46.9M
2023-06-26 31.30 31.88 31.14 31.59 11.5M
2023-06-23 31.73 31.80 31.30 31.40 15.8M
2023-06-22 31.65 32.00 31.48 31.89 5.9M
2023-06-21 32.32 32.53 31.48 31.56 10.4M
2023-06-20 32.62 32.89 32.33 32.39 11.3M
2023-06-16 31.83 32.81 31.73 32.67 16.0M
2023-06-15 31.61 32.14 31.61 32.02 8.6M
2023-06-14 32.20 32.34 31.43 31.51 8.7M
2023-06-13 31.79 32.16 31.47 31.95 6.5M
2023-06-12 31.56 31.82 31.39 31.64 5.8M
2023-06-09 31.78 31.87 30.90 31.42 6.2M
2023-06-08 31.93 31.97 31.56 31.85 4.4M
2023-06-07 31.53 32.05 31.24 31.93 6.4M
2023-06-06 31.17 31.58 30.97 31.53 4.4M
2023-06-05 31.32 31.97 31.12 31.25 7.1M
2023-06-02 30.58 31.23 30.47 31.19 7.2M
2023-06-01 30.29 30.63 30.01 30.32 7.7M
2023-05-31 29.85 30.45 29.76 30.37 10.6M
2023-05-30 29.75 29.96 29.50 29.93 7.5M
2023-05-26 29.79 30.13 29.48 30.01 7.3M
2023-05-25 30.26 30.46 29.75 29.97 8.9M
2023-05-24 31.60 31.72 30.74 30.79 6.8M
2023-05-23 31.11 31.86 30.98 31.60 7.5M
2023-05-22 31.19 31.27 30.15 31.19 10.2M
2023-05-19 31.50 31.74 31.16 31.28 4.9M
2023-05-18 31.51 31.55 31.08 31.46 6.5M
2023-05-17 31.56 32.08 31.50 32.04 7.7M
2023-05-16 31.42 31.60 31.08 31.35 5.1M
2023-05-15 31.07 31.52 30.94 31.50 6.4M
2023-05-12 31.34 31.39 30.86 31.07 4.9M
2023-05-11 31.48 31.52 31.02 31.17 5.3M
2023-05-10 31.57 31.77 31.19 31.59 6.9M
2023-05-09 31.50 31.60 31.20 31.44 8.0M
2023-05-08 32.12 32.18 31.52 31.66 7.0M
2023-05-05 31.75 32.33 31.75 32.17 6.7M
2023-05-04 31.96 32.20 31.38 31.55 7.1M
2023-05-03 33.26 33.33 31.87 31.96 14.1M
2023-05-02 34.59 34.60 32.87 33.50 9.0M
2023-05-01 35.30 35.36 34.54 34.61 5.1M
2023-04-28 35.14 35.38 34.96 35.25 11.9M
2023-04-27 34.86 35.20 34.82 35.10 6.0M
2023-04-26 34.57 34.94 34.56 34.81 3.6M
2023-04-25 35.42 35.55 34.86 34.89 4.4M
2023-04-24 35.32 35.52 35.17 35.50 2.5M
2023-04-21 35.37 35.47 34.93 35.27 4.8M
2023-04-20 34.55 36.14 34.37 35.37 11.6M
2023-04-19 35.45 35.47 34.63 34.83 6.3M
2023-04-18 36.05 36.05 35.39 35.58 4.9M
2023-04-17 35.40 35.98 35.35 35.94 4.3M
2023-04-14 35.79 35.97 35.12 35.32 3.8M
2023-04-13 35.67 35.79 35.43 35.78 4.7M
2023-04-12 36.55 36.58 35.60 35.69 5.3M
2023-04-11 36.22 36.45 36.14 36.31 4.7M
2023-04-10 35.76 36.13 35.71 36.10 5.6M
2023-04-06 36.06 36.20 35.56 35.78 5.6M
2023-04-05 35.71 36.36 35.70 36.12 8.6M
2023-04-04 35.61 35.94 35.45 35.85 7.1M
2023-04-03 34.89 35.62 34.78 35.46 9.7M
2023-03-31 34.82 34.84 34.26 34.58 6.7M
2023-03-30 34.52 34.92 34.40 34.63 8.0M
2023-03-29 33.98 34.21 33.73 34.15 6.9M
2023-03-28 33.35 34.39 33.21 33.82 13.0M
2023-03-27 33.12 33.27 32.78 32.94 9.0M
2023-03-24 32.38 32.79 31.86 32.70 8.1M
2023-03-23 32.34 32.77 32.01 32.33 7.6M
2023-03-22 33.61 33.71 32.47 32.50 7.7M
2023-03-21 33.55 33.83 33.21 33.54 7.5M
2023-03-20 33.10 33.41 32.89 33.19 5.5M
2023-03-17 33.15 33.34 32.53 32.91 17.2M
2023-03-16 33.23 33.63 33.01 33.41 7.4M
2023-03-15 32.90 33.70 32.73 33.54 7.5M
2023-03-14 33.78 33.89 32.81 33.29 7.1M
2023-03-13 33.02 33.73 32.94 33.57 8.9M
2023-03-10 33.37 33.64 32.90 33.26 8.6M
2023-03-09 34.50 34.57 33.27 33.29 7.4M
2023-03-08 34.21 34.54 34.14 34.48 4.6M
2023-03-07 35.48 35.52 34.11 34.14 7.8M
2023-03-06 36.05 36.15 35.36 35.45 7.6M
2023-03-03 35.59 36.21 35.41 36.09 5.4M
2023-03-02 35.18 35.40 34.86 35.38 4.7M
2023-03-01 35.25 35.41 34.98 35.20 4.9M
2023-02-28 35.48 35.78 35.32 35.53 8.8M
2023-02-27 36.05 36.08 35.27 35.39 5.6M
2023-02-24 35.98 35.98 35.61 35.80 4.1M
2023-02-23 36.46 36.50 35.95 36.21 4.5M
2023-02-22 36.19 36.34 35.90 36.08 4.0M
2023-02-21 36.38 36.51 36.05 36.16 4.9M
2023-02-17 36.40 36.78 36.19 36.76 4.2M
2023-02-16 36.21 36.56 35.92 36.32 5.0M
2023-02-15 36.20 36.53 35.84 36.52 5.8M
2023-02-14 37.08 37.13 36.45 36.75 5.1M
2023-02-13 36.55 37.12 36.51 37.11 5.5M
2023-02-10 35.93 36.57 35.76 36.55 6.6M
2023-02-09 36.88 37.02 35.71 35.81 6.9M
2023-02-08 36.60 36.92 36.38 36.56 5.3M
2023-02-07 36.27 36.81 35.96 36.74 6.9M
2023-02-06 37.00 37.00 36.07 36.28 6.3M
2023-02-03 37.70 37.75 36.92 37.09 5.9M
2023-02-02 37.30 37.96 37.17 37.71 6.8M
2023-02-01 36.82 37.43 36.17 37.18 8.0M
2023-01-31 36.50 36.89 35.95 36.86 12.1M
2023-01-30 37.04 37.14 36.51 36.53 5.2M
2023-01-27 36.68 37.53 36.64 37.17 6.0M
2023-01-26 36.48 36.56 35.99 36.50 4.3M
2023-01-25 35.97 36.44 35.81 36.28 5.3M
2023-01-24 36.06 36.16 35.63 35.90 6.0M
2023-01-23 35.95 36.73 35.82 36.67 6.3M
2023-01-20 35.65 35.94 35.13 35.88 5.6M
2023-01-19 35.60 35.75 35.36 35.41 6.2M
2023-01-18 36.43 36.44 35.42 35.61 7.1M
2023-01-17 36.90 36.90 36.16 36.33 6.8M
2023-01-13 36.58 36.83 36.12 36.78 4.2M
2023-01-12 37.30 37.41 36.62 36.66 6.1M
2023-01-11 37.20 37.29 36.76 37.12 6.1M
2023-01-10 36.35 36.72 36.06 36.70 6.3M
2023-01-09 36.73 37.11 36.30 36.35 9.4M
2023-01-06 35.36 36.74 35.11 36.61 10.0M
2023-01-05 35.91 36.18 34.30 35.19 19.3M
2023-01-04 37.60 37.95 36.98 37.49 8.0M
2023-01-03 37.85 37.85 36.88 37.19 7.4M