WPP ADR (WPP)

WPP
🏛️ アメリカ →
24.43
最終更新: 2025-09-29
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 47.78 48.03 47.37 47.57 0.1M
2023-12-28 47.78 48.05 47.70 47.77 0.1M
2023-12-27 48.15 48.46 48.15 48.37 0.1M
2023-12-26 48.34 48.70 48.04 48.57 0.1M
2023-12-22 48.28 48.49 47.89 48.17 0.1M
2023-12-21 47.34 48.07 47.26 48.05 0.2M
2023-12-20 47.88 48.20 47.37 47.37 0.1M
2023-12-19 47.54 47.88 47.54 47.85 0.2M
2023-12-18 46.99 47.10 46.69 46.97 0.2M
2023-12-15 47.62 48.33 46.78 47.11 0.6M
2023-12-14 47.99 48.25 47.45 47.65 0.4M
2023-12-13 45.78 46.18 45.05 46.14 0.1M
2023-12-12 46.38 46.41 45.86 46.41 0.1M
2023-12-11 45.63 46.15 45.61 45.84 0.2M
2023-12-08 44.75 45.48 44.73 45.39 0.1M
2023-12-07 45.26 45.55 45.07 45.35 0.2M
2023-12-06 46.07 46.18 45.45 45.50 0.1M
2023-12-05 45.57 45.58 45.07 45.09 0.1M
2023-12-04 45.15 45.91 45.15 45.56 0.2M
2023-12-01 44.49 45.27 44.46 45.27 0.1M
2023-11-30 45.00 45.07 44.53 44.78 0.1M
2023-11-29 44.66 44.77 44.44 44.55 0.1M
2023-11-28 44.03 44.43 43.93 44.26 0.1M
2023-11-27 44.50 44.70 44.34 44.54 0.1M
2023-11-24 44.31 44.70 44.28 44.70 0.1M
2023-11-22 44.31 44.38 44.00 44.12 0.1M
2023-11-21 44.15 44.26 43.86 43.95 0.1M
2023-11-20 44.04 44.58 43.95 44.45 0.1M
2023-11-17 44.18 44.53 43.97 44.49 0.1M
2023-11-16 44.09 44.13 43.32 43.50 0.2M
2023-11-15 44.75 45.00 44.29 44.32 0.2M
2023-11-14 44.30 44.74 44.30 44.64 0.1M
2023-11-13 42.71 43.21 42.49 42.90 0.2M
2023-11-10 43.21 43.44 42.64 43.44 0.1M
2023-11-09 44.43 44.68 44.05 44.10 0.1M
2023-11-08 44.12 44.47 44.01 44.12 0.2M
2023-11-07 44.14 44.43 44.05 44.24 0.2M
2023-11-06 45.47 45.49 44.66 44.94 0.2M
2023-11-03 45.88 46.27 45.84 46.16 0.2M
2023-11-02 44.76 44.79 44.27 44.73 0.1M
2023-11-01 43.24 43.52 42.85 43.44 0.1M
2023-10-31 43.04 43.17 42.71 43.03 0.1M
2023-10-30 42.27 42.59 41.91 42.59 0.2M
2023-10-27 42.38 42.42 41.73 42.07 0.2M
2023-10-26 41.48 41.82 41.20 41.34 0.2M
2023-10-25 41.80 42.00 41.53 41.58 0.1M
2023-10-24 42.31 42.53 42.13 42.53 0.2M
2023-10-23 42.05 42.66 41.89 42.32 0.2M
2023-10-20 41.17 41.67 41.13 41.43 0.3M
2023-10-19 42.84 43.15 42.29 42.37 0.1M
2023-10-18 43.44 43.46 43.04 43.23 0.1M
2023-10-17 43.71 44.40 43.71 43.91 0.2M
2023-10-16 43.75 44.44 43.60 44.43 0.2M
2023-10-13 43.91 44.01 43.14 43.39 0.2M
2023-10-12 45.16 45.16 44.54 44.92 0.1M
2023-10-11 46.04 46.32 45.64 46.15 0.2M
2023-10-10 45.72 45.79 45.37 45.60 0.2M
2023-10-09 44.23 44.95 44.23 44.95 0.1M
2023-10-06 44.05 44.91 43.86 44.72 0.1M
2023-10-05 43.83 44.15 43.67 44.02 0.2M
2023-10-04 43.84 43.84 43.27 43.73 0.1M
2023-10-03 43.33 43.51 42.95 43.36 0.2M
2023-10-02 43.63 43.73 42.65 42.74 0.1M
2023-09-29 45.04 45.07 44.48 44.58 0.2M
2023-09-28 43.66 44.62 43.58 44.39 0.2M
2023-09-27 44.25 44.31 43.64 44.00 0.1M
2023-09-26 44.27 44.54 43.99 44.00 0.1M
2023-09-25 44.59 45.03 44.49 44.86 0.1M
2023-09-22 45.73 45.79 45.07 45.21 0.1M
2023-09-21 46.04 46.29 45.86 45.87 0.2M
2023-09-20 46.35 46.60 45.36 45.71 0.4M
2023-09-19 47.02 47.44 46.98 47.15 0.1M
2023-09-18 46.38 46.90 46.21 46.76 0.2M
2023-09-15 47.96 48.18 47.75 47.94 0.1M
2023-09-14 47.33 48.03 47.31 48.00 0.1M
2023-09-13 48.04 48.22 47.75 47.92 0.1M
2023-09-12 47.53 47.88 47.37 47.75 0.1M
2023-09-11 47.98 48.28 47.69 48.10 0.1M
2023-09-08 47.60 47.65 47.37 47.47 0.1M
2023-09-07 47.30 47.46 46.88 46.96 0.1M
2023-09-06 47.73 47.98 47.51 47.74 0.1M
2023-09-05 48.40 48.49 47.92 47.99 0.1M
2023-09-01 49.00 49.05 48.24 48.32 0.1M
2023-08-31 48.40 48.49 48.24 48.40 0.1M
2023-08-30 48.31 48.71 48.30 48.45 0.1M
2023-08-29 47.71 48.37 47.64 48.27 0.1M
2023-08-28 47.68 47.91 47.35 47.62 0.1M
2023-08-25 47.31 47.56 46.76 47.22 0.0M
2023-08-24 47.34 47.60 46.96 47.01 0.1M
2023-08-23 47.45 47.87 47.44 47.80 0.1M
2023-08-22 47.39 47.42 47.16 47.22 0.1M
2023-08-21 47.47 47.49 46.91 47.41 0.1M
2023-08-18 46.96 47.49 46.83 47.44 0.1M
2023-08-17 47.32 47.36 46.62 46.65 0.1M
2023-08-16 47.89 47.93 47.31 47.36 0.1M
2023-08-15 48.52 48.58 48.19 48.21 0.1M
2023-08-14 48.87 49.15 48.64 49.14 0.1M
2023-08-11 49.53 49.73 49.26 49.43 0.1M
2023-08-10 50.32 50.59 49.69 49.81 0.1M
2023-08-09 50.42 50.58 50.13 50.40 0.1M
2023-08-08 50.69 50.69 50.13 50.24 0.2M
2023-08-07 51.57 52.07 51.41 51.68 0.2M
2023-08-04 50.85 52.40 50.19 51.61 0.2M
2023-08-03 53.56 54.01 53.40 53.52 0.1M
2023-08-02 53.37 54.24 53.25 54.00 0.1M
2023-08-01 54.28 54.49 53.86 54.43 0.1M
2023-07-31 54.76 55.16 54.57 54.74 0.1M
2023-07-28 54.34 54.71 54.17 54.51 0.1M
2023-07-27 55.37 55.55 54.45 54.54 0.1M
2023-07-26 53.70 54.51 53.64 54.47 0.1M
2023-07-25 52.45 53.00 52.42 52.90 0.1M
2023-07-24 51.59 52.13 51.52 51.94 0.1M
2023-07-21 53.88 54.01 52.92 53.16 0.1M
2023-07-20 55.54 55.74 55.33 55.56 0.1M
2023-07-19 56.63 56.70 55.15 55.58 0.2M
2023-07-18 56.45 57.30 56.45 57.29 0.1M
2023-07-17 55.43 56.07 55.27 56.07 0.1M
2023-07-14 55.79 55.86 55.46 55.57 0.1M
2023-07-13 55.31 55.77 55.31 55.67 0.1M
2023-07-12 54.78 54.92 54.54 54.72 0.1M
2023-07-11 52.60 53.47 52.60 53.43 0.1M
2023-07-10 51.90 52.37 51.83 52.23 0.1M
2023-07-07 51.58 52.47 51.58 52.03 0.1M
2023-07-06 51.89 51.93 51.27 51.52 0.1M
2023-07-05 52.59 52.97 52.47 52.64 0.1M
2023-07-03 52.64 53.33 52.60 53.25 0.1M
2023-06-30 52.30 52.53 52.11 52.28 0.2M
2023-06-29 51.85 51.90 51.04 51.20 0.2M
2023-06-28 53.80 54.14 53.66 54.05 0.1M
2023-06-27 53.69 54.72 53.60 54.48 0.3M
2023-06-26 53.28 53.80 53.22 53.72 0.1M
2023-06-23 53.13 53.73 53.06 53.52 0.1M
2023-06-22 53.89 54.32 53.77 54.17 0.1M
2023-06-21 54.37 54.67 54.28 54.35 0.1M
2023-06-20 54.95 55.10 54.58 54.79 0.2M
2023-06-16 56.10 56.50 55.95 56.31 0.3M
2023-06-15 55.19 55.93 55.11 55.82 0.1M
2023-06-14 55.47 55.78 54.95 55.17 0.2M
2023-06-13 54.93 55.26 54.80 55.05 0.1M
2023-06-12 54.31 54.81 54.16 54.75 0.1M
2023-06-09 54.05 54.49 54.00 54.35 0.1M
2023-06-08 53.82 54.68 53.70 54.48 0.1M
2023-06-07 55.13 55.60 55.13 55.42 0.1M
2023-06-06 54.76 55.44 54.28 55.25 0.2M
2023-06-05 54.34 54.73 54.05 54.59 0.1M
2023-06-02 54.69 55.22 54.59 55.02 0.2M
2023-06-01 53.84 54.63 53.78 54.04 0.2M
2023-05-31 53.75 53.77 52.76 53.17 0.1M
2023-05-30 55.43 55.50 54.40 54.51 0.3M
2023-05-26 53.72 54.37 53.72 53.99 0.1M
2023-05-25 53.63 53.82 53.10 53.35 0.2M
2023-05-24 54.18 54.18 53.74 53.82 0.1M
2023-05-23 55.40 55.69 55.02 55.05 0.1M
2023-05-22 55.73 56.37 55.61 56.03 0.1M
2023-05-19 55.79 56.01 55.60 55.68 0.1M
2023-05-18 55.47 55.88 55.37 55.83 0.1M
2023-05-17 55.50 55.90 55.19 55.84 0.1M
2023-05-16 55.35 55.64 54.85 54.88 0.1M
2023-05-15 55.53 56.41 55.28 56.19 0.1M
2023-05-12 56.03 56.08 55.54 55.89 0.1M
2023-05-11 55.48 55.94 55.26 55.93 0.1M
2023-05-10 56.39 56.41 55.54 56.02 0.1M
2023-05-09 56.24 56.48 56.19 56.29 0.1M
2023-05-08 57.01 57.05 56.48 56.54 0.1M
2023-05-05 55.28 57.05 54.77 56.67 0.2M
2023-05-04 54.03 55.35 53.91 55.12 0.2M
2023-05-03 56.51 56.76 55.84 55.87 0.1M
2023-05-02 57.88 57.88 56.74 56.90 0.1M
2023-05-01 58.22 59.28 58.12 58.31 0.1M
2023-04-28 57.30 58.33 57.29 57.91 0.1M
2023-04-27 58.04 58.16 56.95 57.53 0.1M
2023-04-26 59.24 59.70 59.00 59.02 0.1M
2023-04-25 58.86 58.86 58.19 58.32 0.0M
2023-04-24 59.89 60.05 59.37 59.61 0.0M
2023-04-21 59.46 59.90 59.12 59.81 0.1M
2023-04-20 59.21 59.58 59.04 59.17 0.1M
2023-04-19 59.74 59.74 58.95 58.98 0.1M
2023-04-18 60.02 60.37 59.93 60.14 0.0M
2023-04-17 59.37 59.95 59.23 59.82 0.1M
2023-04-14 59.43 59.72 58.92 59.28 0.1M
2023-04-13 59.08 59.50 58.76 59.33 0.1M
2023-04-12 58.45 59.26 58.14 58.50 0.1M
2023-04-11 58.06 58.24 57.69 57.79 0.1M
2023-04-10 58.73 59.45 58.35 58.62 0.1M
2023-04-06 57.85 59.07 57.82 59.05 0.1M
2023-04-05 58.32 58.48 57.67 58.21 0.1M
2023-04-04 59.50 59.86 59.36 59.70 0.0M
2023-04-03 59.50 59.92 59.26 59.90 0.0M
2023-03-31 59.20 59.58 59.20 59.52 0.1M
2023-03-30 59.10 59.35 58.97 59.32 0.1M
2023-03-29 58.27 58.62 58.00 58.38 0.1M
2023-03-28 56.42 57.05 56.39 56.77 0.1M
2023-03-27 57.28 57.53 56.99 57.25 0.1M
2023-03-24 55.91 56.47 55.60 56.36 0.1M
2023-03-23 58.03 58.70 57.30 57.71 0.1M
2023-03-22 58.76 58.86 57.70 57.70 0.1M
2023-03-21 57.54 58.56 57.28 58.22 0.1M
2023-03-20 55.95 57.02 55.94 56.86 0.1M
2023-03-17 55.61 56.28 55.25 55.98 0.1M
2023-03-16 55.79 57.70 55.79 57.47 0.1M
2023-03-15 55.90 56.43 55.26 56.15 0.1M
2023-03-14 58.88 59.02 58.33 59.01 0.1M
2023-03-13 57.45 58.49 57.33 58.00 0.2M
2023-03-10 59.29 59.48 58.58 58.85 0.1M
2023-03-09 60.51 60.54 59.60 59.73 0.1M
2023-03-08 60.79 61.12 60.64 61.00 0.1M
2023-03-07 61.78 61.95 60.44 60.58 0.1M
2023-03-06 61.89 62.43 61.76 61.93 0.1M
2023-03-03 61.88 62.40 61.76 62.26 0.1M
2023-03-02 61.02 62.29 60.93 62.25 0.1M
2023-03-01 62.70 62.83 62.14 62.33 0.1M
2023-02-28 62.22 62.45 61.66 61.69 0.1M
2023-02-27 62.64 62.99 62.42 62.65 0.1M
2023-02-24 61.63 62.23 61.34 62.23 0.1M
2023-02-23 63.50 64.07 62.91 63.40 0.1M
2023-02-22 60.90 61.94 60.80 61.42 0.1M
2023-02-21 61.14 61.59 60.88 60.93 0.1M
2023-02-17 60.83 61.27 60.53 60.97 0.1M
2023-02-16 59.87 60.85 59.80 60.35 0.1M
2023-02-15 59.96 60.96 59.95 60.96 0.1M
2023-02-14 60.01 60.72 59.84 60.22 0.0M
2023-02-13 59.11 60.21 59.02 60.12 0.1M
2023-02-10 59.76 59.79 59.17 59.68 0.1M
2023-02-09 61.46 61.50 60.44 60.57 0.1M
2023-02-08 61.53 62.00 61.38 61.67 0.1M
2023-02-07 60.87 61.39 60.45 61.32 0.1M
2023-02-06 61.24 61.53 60.51 60.82 0.1M
2023-02-03 62.10 62.45 61.78 61.92 0.1M
2023-02-02 61.90 62.50 61.73 62.29 0.1M
2023-02-01 59.35 60.00 58.59 59.62 0.1M
2023-01-31 58.13 58.58 57.74 58.52 0.1M
2023-01-30 58.40 58.76 58.25 58.26 0.1M
2023-01-27 58.20 59.01 58.16 58.84 0.1M
2023-01-26 57.89 58.40 57.67 58.40 0.0M
2023-01-25 57.30 57.98 57.23 57.73 0.1M
2023-01-24 56.97 57.98 56.86 57.98 0.1M
2023-01-23 56.07 57.22 56.06 57.19 0.1M
2023-01-20 55.99 56.97 55.91 56.93 0.1M
2023-01-19 56.49 57.02 56.30 56.65 0.1M
2023-01-18 57.13 57.13 56.07 56.28 0.0M
2023-01-17 56.80 57.11 56.53 56.77 0.1M
2023-01-13 56.06 56.69 56.02 56.69 0.1M
2023-01-12 55.50 56.19 55.09 55.91 0.1M
2023-01-11 54.69 54.94 54.45 54.85 0.1M
2023-01-10 53.61 53.71 53.37 53.61 0.1M
2023-01-09 53.96 54.16 53.27 53.42 0.1M
2023-01-06 51.42 52.35 51.14 52.24 0.1M
2023-01-05 50.98 51.35 50.97 51.11 0.1M
2023-01-04 51.00 51.67 51.00 51.59 0.1M
2023-01-03 50.12 50.48 49.64 50.09 0.1M