Williams-Sonoma

WSM
🏛️ アメリカ →
191.98
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
2021-12-31 169.41 171.10 166.82 169.13 0.6M
2021-12-30 169.00 172.12 168.32 169.39 0.7M
2021-12-29 168.45 171.01 167.56 169.67 0.8M
2021-12-28 168.61 169.97 166.43 167.66 1.4M
2021-12-27 168.96 171.00 167.25 168.61 0.6M
2021-12-23 171.50 173.04 165.30 168.96 1.4M
2021-12-22 173.92 174.30 169.66 171.89 1.5M
2021-12-21 163.75 167.93 163.01 167.93 1.0M
2021-12-20 166.23 166.76 158.88 162.55 1.3M
2021-12-17 165.48 170.83 164.07 169.44 1.5M
2021-12-16 171.94 172.75 163.28 164.98 1.3M
2021-12-15 169.00 171.63 165.93 171.60 1.0M
2021-12-14 167.65 171.54 165.74 170.00 1.5M
2021-12-13 175.70 176.63 168.41 169.64 1.2M
2021-12-10 179.77 182.02 171.88 175.43 1.2M
2021-12-09 186.94 189.61 180.75 180.82 1.2M
2021-12-08 182.19 184.43 180.38 182.66 0.6M
2021-12-07 182.38 186.28 180.27 182.92 0.8M
2021-12-06 182.12 182.12 175.68 177.47 1.1M
2021-12-03 186.83 187.90 176.84 181.00 1.2M
2021-12-02 188.14 190.22 181.83 184.66 1.2M
2021-12-01 196.31 197.33 186.44 186.69 1.4M
2021-11-30 205.22 206.69 194.44 194.84 1.1M
2021-11-29 208.90 209.76 204.55 206.00 0.6M
2021-11-26 204.87 208.35 203.83 205.72 0.4M
2021-11-24 207.91 211.28 204.21 209.81 0.7M
2021-11-23 215.17 215.84 207.44 211.50 1.4M
2021-11-22 216.86 223.32 213.21 217.42 1.0M
2021-11-19 210.77 220.58 206.50 215.65 2.2M
2021-11-18 213.71 219.71 208.42 218.89 2.0M
2021-11-17 221.99 222.01 209.46 209.95 1.0M
2021-11-16 211.44 222.60 211.44 221.63 1.5M
2021-11-15 211.44 214.46 210.61 212.00 1.2M
2021-11-12 207.50 211.43 205.68 210.49 0.9M
2021-11-11 202.71 207.66 202.37 206.34 0.5M
2021-11-10 203.20 204.41 199.00 201.40 0.7M
2021-11-09 201.72 208.40 201.72 204.59 0.6M
2021-11-08 207.70 207.70 201.73 203.37 0.6M
2021-11-05 208.29 209.39 205.50 207.23 0.7M
2021-11-04 204.63 209.55 204.00 207.38 0.9M
2021-11-03 196.81 211.14 195.00 203.88 1.9M
2021-11-02 187.84 194.51 186.95 194.10 1.1M
2021-11-01 186.33 189.65 184.67 187.78 0.6M
2021-10-29 183.60 186.61 183.60 185.73 0.5M
2021-10-27 183.00 184.12 180.47 181.92 0.5M
2021-10-26 186.57 186.57 179.75 182.32 0.7M
2021-10-25 188.92 190.34 185.05 185.23 0.5M
2021-10-22 188.59 191.94 188.10 189.58 0.7M
2021-10-21 186.75 188.98 186.00 188.62 0.5M
2021-10-20 186.12 189.55 186.12 187.13 0.6M
2021-10-19 187.21 188.32 184.54 185.29 0.8M
2021-10-18 182.03 185.87 181.11 185.65 0.9M
2021-10-15 180.00 182.44 178.90 182.26 0.7M
2021-10-14 175.00 180.27 173.84 178.84 0.9M
2021-10-13 173.15 174.39 170.75 174.04 0.9M
2021-10-12 172.80 173.90 169.91 172.95 0.7M
2021-10-11 170.98 173.03 169.58 171.41 0.6M
2021-10-08 172.65 173.92 169.66 171.02 0.6M
2021-10-07 170.02 173.83 169.13 172.65 0.8M
2021-10-06 167.53 169.03 164.95 166.86 0.8M
2021-10-05 170.00 172.16 168.77 169.74 1.0M
2021-10-04 173.97 174.38 169.01 170.09 1.3M
2021-10-01 176.55 177.40 170.91 174.90 1.4M
2021-09-30 184.16 184.52 176.06 177.33 2.2M
2021-09-29 192.60 194.46 190.55 191.66 0.9M
2021-09-28 192.37 194.76 189.54 191.76 0.9M
2021-09-27 190.49 195.09 190.29 194.46 0.6M
2021-09-24 188.52 192.38 186.10 191.24 0.6M
2021-09-23 190.69 192.34 188.37 188.51 0.5M
2021-09-22 185.69 190.63 184.71 189.91 0.6M
2021-09-21 184.81 186.49 179.88 184.73 0.6M
2021-09-20 181.75 182.99 179.27 182.92 0.9M
2021-09-17 187.02 187.60 181.13 185.36 2.1M
2021-09-16 182.70 189.47 182.70 188.29 1.3M
2021-09-15 180.02 184.46 177.89 184.25 0.9M
2021-09-14 178.80 179.37 176.98 178.40 0.6M
2021-09-13 180.65 180.80 175.99 178.07 0.7M
2021-09-10 181.36 183.80 179.29 179.41 0.8M
2021-09-09 177.04 182.68 175.69 180.95 1.5M
2021-09-08 173.01 175.32 170.90 175.20 0.9M
2021-09-07 179.07 179.79 172.97 173.06 1.0M
2021-09-03 181.92 183.11 179.07 179.21 0.6M
2021-09-02 183.00 183.42 179.35 182.02 0.9M
2021-09-01 187.80 187.80 180.85 183.25 0.9M
2021-08-31 185.80 186.98 182.88 186.70 1.0M
2021-08-30 185.99 189.00 185.19 185.82 0.9M
2021-08-27 185.84 185.84 179.53 183.86 1.5M
2021-08-26 199.64 204.41 184.09 186.68 5.4M
2021-08-25 170.74 176.60 170.04 170.74 2.1M
2021-08-24 162.29 169.93 162.08 169.56 1.1M
2021-08-23 165.13 165.13 161.97 162.11 0.9M
2021-08-20 158.63 163.63 158.63 163.52 0.7M
2021-08-19 160.00 163.08 157.57 158.65 0.7M
2021-08-18 161.00 165.82 160.30 162.81 1.2M
2021-08-17 162.12 163.66 156.75 161.13 1.1M
2021-08-16 158.37 165.00 157.38 164.39 0.8M
2021-08-13 163.64 165.37 158.51 159.31 1.3M
2021-08-12 163.69 167.25 162.46 163.50 0.6M
2021-08-11 158.80 163.65 157.95 163.60 0.7M
2021-08-10 152.84 158.97 152.57 158.79 0.6M
2021-08-09 154.17 156.11 152.65 152.84 0.6M
2021-08-06 158.25 158.68 154.36 154.65 0.5M
2021-08-05 155.94 158.76 155.94 157.91 0.6M
2021-08-04 159.11 161.78 156.16 156.52 0.6M
2021-08-03 154.83 159.88 154.43 158.70 0.6M
2021-08-02 152.71 156.42 151.14 154.83 0.8M
2021-07-30 154.95 157.47 151.37 151.70 0.7M
2021-07-29 157.83 159.95 156.94 157.16 0.6M
2021-07-28 154.53 157.25 153.76 156.55 1.1M
2021-07-27 156.13 156.20 151.41 153.99 0.6M
2021-07-26 155.65 157.92 154.95 156.34 0.4M
2021-07-23 155.25 157.32 153.63 157.06 0.5M
2021-07-22 151.95 154.73 151.25 154.39 1.7M
2021-07-21 158.82 161.32 158.20 158.93 0.5M
2021-07-20 155.68 160.10 154.12 158.99 0.7M
2021-07-19 152.76 155.11 151.01 154.59 1.0M
2021-07-16 157.83 159.16 154.06 154.18 0.5M
2021-07-15 159.84 161.58 157.11 157.94 0.5M
2021-07-14 164.36 165.62 160.47 160.81 0.6M
2021-07-13 164.63 165.43 162.82 163.51 0.9M
2021-07-12 163.56 166.48 162.39 165.63 0.6M
2021-07-09 160.78 164.98 160.78 164.76 0.7M
2021-07-08 159.95 161.79 157.76 159.37 0.7M
2021-07-07 161.10 165.90 160.43 163.55 0.8M
2021-07-06 162.71 163.23 157.16 161.33 0.8M
2021-07-02 160.60 161.71 158.81 161.58 0.5M
2021-07-01 161.00 162.02 158.95 160.26 1.1M
2021-06-30 160.19 163.66 159.25 159.65 0.9M
2021-06-29 159.90 163.37 158.96 161.24 0.6M
2021-06-28 159.03 161.29 157.10 159.49 0.7M
2021-06-25 159.29 161.05 158.65 159.25 1.6M
2021-06-24 158.76 159.73 157.51 158.30 0.5M
2021-06-23 155.98 158.28 155.24 157.80 0.5M
2021-06-22 154.80 155.56 152.47 155.01 1.4M
2021-06-21 152.16 156.75 152.00 155.38 0.9M
2021-06-18 153.30 154.14 150.02 150.93 2.2M
2021-06-17 158.35 159.84 154.20 156.04 1.1M
2021-06-16 161.61 161.98 158.12 159.75 1.0M
2021-06-15 164.53 164.53 159.42 161.50 1.2M
2021-06-14 168.50 168.63 163.12 165.24 0.9M
2021-06-11 167.26 169.79 166.83 169.75 0.6M
2021-06-10 169.00 172.13 166.24 166.68 1.1M
2021-06-09 169.26 169.52 166.73 167.32 0.8M
2021-06-08 170.00 171.22 167.68 170.35 0.8M
2021-06-07 167.55 170.13 166.70 169.86 0.9M
2021-06-04 165.25 167.19 163.09 166.51 1.2M
2021-06-03 170.94 170.94 161.75 164.21 1.8M
2021-06-02 170.55 173.95 166.34 173.39 1.2M
2021-06-01 172.85 173.63 169.33 170.95 1.3M
2021-05-28 172.63 174.48 168.51 169.54 1.6M
2021-05-27 173.99 174.93 163.10 171.11 2.3M
2021-05-26 167.81 173.94 167.43 171.29 2.1M
2021-05-25 167.96 169.22 165.47 166.99 1.1M
2021-05-24 162.72 165.81 162.25 164.94 1.3M
2021-05-21 164.20 166.65 161.39 163.00 1.0M
2021-05-20 164.73 165.05 161.54 163.30 0.8M
2021-05-19 166.92 166.99 160.58 163.60 1.8M
2021-05-18 173.61 174.73 170.06 170.29 0.8M
2021-05-17 171.96 174.11 169.64 171.29 0.9M
2021-05-14 169.06 172.29 168.59 171.77 1.0M
2021-05-13 168.24 172.43 166.44 167.61 1.3M
2021-05-12 180.63 180.63 167.80 168.09 1.1M
2021-05-11 184.18 186.79 177.42 181.15 1.1M
2021-05-10 186.80 194.69 185.54 187.04 1.2M
2021-05-07 181.80 187.12 181.70 186.70 1.1M
2021-05-06 175.16 183.49 174.80 183.15 1.6M
2021-05-05 174.60 175.76 171.95 175.52 0.7M
2021-05-04 174.10 175.34 169.72 172.15 1.4M
2021-05-03 172.50 176.38 171.35 175.35 0.7M
2021-04-30 174.36 175.20 169.56 170.75 1.0M
2021-04-29 177.53 178.58 173.77 175.75 0.8M
2021-04-28 178.17 179.05 175.32 176.05 0.7M
2021-04-27 177.79 183.19 177.53 178.84 1.4M
2021-04-26 174.00 177.97 173.26 177.91 1.0M
2021-04-23 169.13 172.89 167.05 172.69 0.9M
2021-04-22 171.67 171.75 167.03 168.59 1.0M
2021-04-21 168.98 173.20 167.38 171.37 0.9M
2021-04-20 169.80 170.76 164.63 168.27 1.1M
2021-04-19 174.62 175.54 166.62 168.94 1.5M
2021-04-16 173.24 175.98 170.83 174.31 1.7M
2021-04-15 173.13 173.65 169.72 172.08 0.7M
2021-04-14 174.12 175.69 172.24 172.63 1.1M
2021-04-13 177.92 178.08 171.02 174.77 1.0M
2021-04-12 180.80 181.00 174.08 176.90 2.4M
2021-04-09 183.97 186.39 182.60 183.22 0.9M
2021-04-08 180.87 185.53 180.62 185.31 1.1M
2021-04-07 186.04 186.55 177.01 178.61 1.4M
2021-04-06 181.99 188.23 181.82 186.89 1.3M
2021-04-05 183.00 186.52 182.08 182.88 1.1M
2021-04-01 181.54 183.42 178.92 182.08 1.3M
2021-03-31 185.18 185.35 176.27 179.20 1.6M
2021-03-30 178.00 185.22 178.00 184.00 1.3M
2021-03-29 180.04 184.52 177.42 179.54 1.9M
2021-03-26 173.83 180.09 173.83 178.78 2.3M
2021-03-25 164.59 174.77 164.24 172.24 3.0M
2021-03-24 179.26 180.01 163.54 165.83 2.8M
2021-03-23 180.30 184.32 178.23 180.01 2.2M
2021-03-22 176.00 181.46 173.39 180.00 3.2M
2021-03-19 162.45 177.88 162.00 174.84 5.4M
2021-03-18 159.00 167.79 153.39 161.57 6.0M
2021-03-17 137.49 139.75 134.29 136.39 1.9M
2021-03-16 137.09 140.33 136.43 138.50 1.3M
2021-03-15 136.98 140.64 136.01 137.00 1.2M
2021-03-12 133.73 136.37 132.75 135.08 0.7M
2021-03-11 135.50 136.76 132.50 134.46 0.9M
2021-03-10 131.31 132.90 129.20 132.75 1.1M
2021-03-09 133.40 133.92 129.14 129.15 0.9M
2021-03-08 128.50 133.80 127.28 131.51 0.7M
2021-03-05 126.49 128.28 120.01 128.17 1.2M
2021-03-04 131.36 132.51 123.35 126.47 1.2M
2021-03-03 136.15 137.59 131.38 132.56 1.2M
2021-03-02 135.87 140.14 134.32 135.72 1.2M
2021-03-01 133.82 136.82 131.99 135.44 0.9M
2021-02-26 128.82 132.92 128.42 131.29 1.5M
2021-02-25 128.90 133.52 127.65 128.26 1.2M
2021-02-24 129.30 129.81 124.45 129.10 1.0M
2021-02-23 125.89 129.03 118.07 128.60 1.1M
2021-02-22 129.17 130.98 126.16 127.57 0.9M
2021-02-19 127.43 131.55 127.42 129.83 0.8M
2021-02-18 122.80 128.22 121.29 127.43 0.9M
2021-02-17 125.48 125.65 122.73 124.34 1.0M
2021-02-16 127.12 128.21 124.01 124.76 0.8M
2021-02-12 125.09 128.42 124.72 126.61 0.8M
2021-02-11 127.13 130.28 126.97 127.64 1.0M
2021-02-10 130.24 130.35 124.61 127.14 0.7M
2021-02-09 127.91 129.92 127.55 129.08 0.8M
2021-02-08 129.58 131.01 127.38 128.64 0.7M
2021-02-05 129.15 129.69 127.14 128.75 0.5M
2021-02-04 127.39 128.15 125.18 127.84 0.9M
2021-02-03 127.75 129.26 125.45 126.79 1.2M
2021-02-02 125.27 126.13 120.61 125.74 1.7M
2021-02-01 127.40 129.79 122.49 125.40 2.0M
2021-01-29 133.14 135.74 128.12 128.92 2.0M
2021-01-28 143.48 150.86 133.37 133.92 2.8M
2021-01-27 135.15 151.16 134.42 147.60 3.4M
2021-01-26 133.00 138.09 130.30 136.40 2.0M
2021-01-25 133.52 146.90 131.43 132.56 2.6M
2021-01-22 126.56 132.38 125.87 132.32 1.0M
2021-01-21 128.77 131.33 126.68 126.71 1.0M
2021-01-20 127.01 128.75 125.77 128.54 1.0M
2021-01-19 127.17 127.63 123.55 124.99 0.9M
2021-01-15 124.00 125.38 121.60 124.86 1.2M
2021-01-14 120.00 125.87 119.77 125.13 1.7M
2021-01-13 118.81 123.99 118.81 119.93 1.9M
2021-01-12 111.90 118.37 111.50 118.25 1.5M
2021-01-11 107.40 113.38 106.85 111.18 1.1M
2021-01-08 108.90 110.38 106.36 107.89 0.6M
2021-01-07 108.76 109.92 107.24 108.55 0.8M
2021-01-06 103.00 107.87 103.00 106.91 1.1M
2021-01-05 101.58 104.95 101.45 104.16 0.9M
2021-01-04 101.81 105.81 98.75 102.95 1.3M