Williams

WMB
🏛️ ドイツ →
54.66
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
2022-12-30 30.49 31.11 30.49 31.11 0.0M
2022-12-29 30.46 31.06 30.46 30.82 0.0M
2022-12-28 31.74 31.74 30.79 30.79 0.0M
2022-12-27 31.63 31.73 31.48 31.49 0.0M
2022-12-23 30.95 31.32 30.95 31.32 0.0M
2022-12-22 30.73 31.00 30.23 30.69 0.0M
2022-12-21 30.85 30.85 30.85 30.85 0.0M
2022-12-20 30.02 30.26 30.02 30.26 0.0M
2022-12-19 30.16 30.18 30.04 30.18 0.0M
2022-12-16 31.04 31.43 30.13 30.13 0.0M
2022-12-15 31.83 31.83 31.24 31.42 0.0M
2022-12-14 31.60 31.97 31.56 31.97 0.0M
2022-12-13 31.76 31.82 31.23 31.52 0.0M
2022-12-12 30.75 31.40 30.75 31.40 0.0M
2022-12-09 31.48 31.48 31.16 31.16 0.0M
2022-12-08 31.80 31.80 30.86 31.15 0.0M
2022-12-07 32.30 32.30 31.44 32.23 0.0M
2022-12-06 32.85 32.85 32.84 32.84 0.0M
2022-12-05 33.40 33.40 32.88 32.88 0.0M
2022-12-02 32.79 33.53 32.79 33.23 0.0M
2022-12-01 33.60 33.76 33.21 33.21 0.0M
2022-11-30 33.38 33.41 33.34 33.41 0.0M
2022-11-29 33.20 33.20 33.20 33.20 0.0M
2022-11-28 32.88 32.88 31.88 32.38 0.0M
2022-11-25 32.62 32.79 32.62 32.79 0.0M
2022-11-24 32.22 32.22 32.22 32.22 0.0M
2022-11-23 33.43 33.55 32.51 32.68 0.0M
2022-11-22 32.46 33.13 32.46 33.13 0.0M
2022-11-21 32.73 32.73 31.81 32.09 0.0M
2022-11-18 31.60 32.41 31.54 32.41 0.0M
2022-11-17 32.68 32.68 32.00 32.00 0.0M
2022-11-16 32.97 32.97 32.25 32.36 0.0M
2022-11-15 32.88 32.88 32.37 32.83 0.0M
2022-11-14 33.90 34.20 33.04 33.04 0.0M
2022-11-11 33.25 33.25 32.78 33.19 0.0M
2022-11-10 32.92 33.39 32.64 33.02 0.0M
2022-11-09 33.10 33.10 32.55 32.55 0.0M
2022-11-08 33.62 33.89 33.62 33.89 0.0M
2022-11-07 34.06 34.06 33.31 34.03 0.0M
2022-11-04 33.88 34.49 33.46 33.68 0.0M
2022-11-03 33.90 34.20 33.60 33.93 0.0M
2022-11-02 33.55 34.18 33.55 33.90 0.0M
2022-11-01 33.41 34.00 32.97 33.88 0.0M
2022-10-31 33.16 33.43 32.86 33.43 0.0M
2022-10-27 32.35 32.70 32.21 32.70 0.0M
2022-10-26 31.91 31.99 31.91 31.94 0.0M
2022-10-25 31.81 31.81 31.29 31.70 0.0M
2022-10-24 31.70 32.17 31.65 31.65 0.0M
2022-10-21 31.99 31.99 31.99 31.99 0.0M
2022-10-20 31.80 31.80 31.57 31.57 0.0M
2022-10-19 30.89 31.37 30.89 31.37 0.0M
2022-10-18 31.03 31.03 30.96 30.96 0.0M
2022-10-17 30.66 30.82 30.59 30.82 0.0M
2022-10-14 31.52 31.83 30.37 30.37 0.0M
2022-10-13 30.27 30.92 30.27 30.89 0.0M
2022-10-12 30.96 31.38 30.25 30.25 0.0M
2022-10-11 30.00 30.92 30.00 30.66 0.0M
2022-10-10 30.80 30.80 30.80 30.80 0.0M
2022-10-07 30.50 30.50 30.31 30.31 0.0M
2022-10-06 31.06 31.44 30.84 30.84 0.0M
2022-10-05 30.96 31.09 30.45 30.94 0.0M
2022-10-04 30.46 30.80 30.00 30.53 0.0M
2022-10-03 30.01 30.19 29.83 30.08 0.0M
2022-09-30 29.50 29.50 29.33 29.33 0.0M
2022-09-29 30.43 30.43 29.31 29.74 0.0M
2022-09-28 29.38 30.20 28.24 30.20 0.0M
2022-09-27 29.74 29.74 29.74 29.74 0.0M
2022-09-26 29.91 30.02 29.54 29.59 0.0M
2022-09-23 31.31 31.48 29.89 29.89 0.0M
2022-09-22 32.02 32.02 32.02 32.02 0.0M
2022-09-21 32.43 32.67 32.43 32.67 0.0M
2022-09-20 32.38 32.38 31.52 31.75 0.0M
2022-09-19 31.81 31.81 31.27 31.27 0.0M
2022-09-16 32.99 32.99 31.33 31.59 0.0M
2022-09-15 33.32 33.90 32.93 32.93 0.0M
2022-09-14 33.20 33.64 33.15 33.42 0.0M
2022-09-13 32.94 33.63 32.94 33.17 0.0M
2022-09-12 32.80 32.80 32.00 32.40 0.0M
2022-09-09 31.60 32.52 31.60 32.52 0.0M
2022-09-08 32.60 32.60 31.83 31.98 0.0M
2022-09-07 33.84 33.84 32.96 33.34 0.0M
2022-09-06 34.31 34.74 33.35 33.35 0.0M
2022-09-05 33.75 33.75 33.75 33.75 0.0M
2022-09-02 33.89 34.11 33.89 34.03 0.0M
2022-09-01 33.67 33.80 33.27 33.75 0.0M
2022-08-31 33.59 33.95 33.10 33.95 0.0M
2022-08-30 35.71 35.71 34.20 34.25 0.0M
2022-08-29 35.40 35.45 34.69 35.45 0.0M
2022-08-26 35.85 35.85 35.17 35.23 0.0M
2022-08-25 35.93 35.93 35.45 35.45 0.0M
2022-08-24 35.66 35.79 35.56 35.68 0.0M
2022-08-23 35.17 35.46 35.17 35.26 0.0M
2022-08-22 35.04 35.06 34.75 34.83 0.0M
2022-08-19 35.08 35.08 34.72 34.89 0.0M
2022-08-18 33.89 34.74 33.89 34.74 0.0M
2022-08-17 33.94 33.94 33.56 33.90 0.0M
2022-08-16 33.38 33.71 32.94 33.71 0.0M
2022-08-15 33.62 33.62 32.52 33.15 0.0M
2022-08-12 33.29 33.29 32.84 32.84 0.0M
2022-08-11 32.47 32.75 32.47 32.75 0.0M
2022-08-10 31.91 32.22 31.61 32.08 0.0M
2022-08-09 31.76 31.92 31.75 31.75 0.0M
2022-08-08 32.00 32.50 31.36 31.88 0.0M
2022-08-05 31.51 31.69 31.30 31.40 0.0M
2022-08-04 32.26 32.26 31.17 31.17 0.0M
2022-08-03 32.68 32.79 32.19 32.20 0.0M
2022-08-02 33.36 33.74 31.62 32.26 0.0M
2022-08-01 33.95 33.95 32.74 32.91 0.0M
2022-07-29 33.38 33.82 33.31 33.47 0.0M
2022-07-28 33.12 33.80 33.12 33.27 0.0M
2022-07-27 33.55 33.55 32.83 33.08 0.0M
2022-07-26 33.02 33.46 33.02 33.33 0.0M
2022-07-25 31.58 32.59 31.58 32.59 0.0M
2022-07-22 31.85 31.96 31.63 31.66 0.0M
2022-07-21 32.14 32.14 31.05 31.45 0.0M
2022-07-20 31.88 32.19 31.26 32.12 0.0M
2022-07-19 31.45 31.69 31.45 31.66 0.0M
2022-07-18 31.50 31.50 31.00 31.01 0.0M
2022-07-15 31.04 31.04 31.04 31.04 0.0M
2022-07-14 31.09 31.09 30.07 30.91 0.0M
2022-07-13 30.62 30.62 30.62 30.62 0.0M
2022-07-12 31.82 31.82 31.05 31.05 0.0M
2022-07-11 30.98 31.68 30.41 31.68 0.0M
2022-07-08 30.90 31.50 30.57 31.06 0.0M
2022-07-07 29.42 30.81 29.41 30.81 0.0M
2022-07-06 29.14 29.14 28.76 28.76 0.0M
2022-07-05 30.25 30.44 28.70 28.70 0.0M
2022-07-04 29.61 30.24 29.61 30.24 0.0M
2022-07-01 29.20 30.20 29.20 29.75 0.0M
2022-06-30 30.10 30.28 29.93 30.08 0.0M
2022-06-29 30.48 30.48 30.08 30.20 0.0M
2022-06-28 29.27 30.16 29.09 30.11 0.0M
2022-06-27 28.65 29.59 28.58 29.02 0.0M
2022-06-24 29.24 29.32 28.97 28.97 0.0M
2022-06-23 29.18 29.47 28.51 28.55 0.0M
2022-06-22 29.00 29.00 28.25 28.94 0.0M
2022-06-21 28.79 29.44 28.75 29.44 0.0M
2022-06-20 28.63 28.73 28.26 28.73 0.0M
2022-06-17 29.51 29.51 27.81 28.40 0.0M
2022-06-16 29.62 29.96 28.61 28.64 0.0M
2022-06-15 30.66 31.22 30.20 30.68 0.0M
2022-06-14 32.21 32.21 31.06 31.06 0.0M
2022-06-13 33.68 33.68 31.91 31.91 0.0M
2022-06-10 33.87 33.92 32.92 32.92 0.0M
2022-06-09 34.86 35.36 34.02 34.14 0.0M
2022-06-08 35.40 35.40 34.92 35.04 0.0M
2022-06-07 35.12 35.30 35.12 35.30 0.0M
2022-06-06 35.42 35.42 35.02 35.02 0.0M
2022-06-03 34.98 34.98 34.98 34.98 0.0M
2022-06-02 34.93 34.93 34.93 34.93 0.0M
2022-06-01 34.78 35.30 34.78 35.30 0.0M
2022-05-31 34.63 35.24 34.45 34.45 0.0M
2022-05-30 35.17 35.34 34.89 34.89 0.0M
2022-05-27 34.70 35.01 34.70 35.01 0.0M
2022-05-26 34.64 34.64 34.49 34.56 0.0M
2022-05-25 34.14 34.29 34.14 34.29 0.0M
2022-05-24 33.62 33.78 33.08 33.08 0.0M
2022-05-23 33.64 33.88 33.63 33.63 0.0M
2022-05-20 33.45 33.45 33.20 33.20 0.0M
2022-05-19 33.23 33.43 32.93 32.97 0.0M
2022-05-18 34.27 34.27 33.95 34.00 0.0M
2022-05-17 33.97 34.10 33.76 34.10 0.0M
2022-05-16 33.60 34.26 33.60 34.10 0.0M
2022-05-13 33.23 33.36 33.18 33.36 0.0M
2022-05-12 32.56 33.14 32.45 33.14 0.0M
2022-05-11 32.85 33.60 32.83 33.17 0.0M
2022-05-10 32.99 32.99 32.06 32.06 0.0M
2022-05-09 34.27 34.81 33.06 33.06 0.0M
2022-05-06 34.41 34.53 33.73 34.53 0.0M
2022-05-05 35.10 35.10 33.94 33.94 0.0M
2022-05-04 33.33 34.86 33.33 34.86 0.0M
2022-05-03 33.37 33.57 32.89 33.57 0.0M
2022-05-02 32.60 32.60 32.60 32.60 0.0M
2022-04-29 33.45 33.60 32.75 32.88 0.0M
2022-04-28 33.47 33.55 32.85 32.85 0.0M
2022-04-27 32.78 32.78 32.20 32.66 0.0M
2022-04-26 31.88 32.78 31.81 32.71 0.0M
2022-04-25 31.99 32.73 30.93 30.93 0.0M
2022-04-22 32.52 33.05 32.36 32.76 0.0M
2022-04-21 32.74 33.33 32.74 32.98 0.0M
2022-04-20 33.30 33.30 33.03 33.03 0.0M
2022-04-19 33.13 33.13 32.69 32.86 0.0M
2022-04-14 31.89 32.94 31.54 32.94 0.0M
2022-04-13 32.53 32.53 32.51 32.51 0.0M
2022-04-12 31.93 32.39 31.93 32.30 0.0M
2022-04-11 31.18 31.75 31.18 31.64 0.0M
2022-04-08 30.86 31.75 30.86 31.75 0.0M
2022-04-07 30.80 31.18 30.18 30.18 0.0M
2022-04-06 30.02 30.68 30.02 30.57 0.0M
2022-04-05 30.73 30.92 30.50 30.59 0.0M
2022-04-04 30.34 30.93 30.34 30.88 0.0M
2022-04-01 30.57 30.66 30.22 30.66 0.0M
2022-03-31 30.44 30.59 30.04 30.58 0.0M
2022-03-30 30.27 30.27 29.85 30.07 0.0M
2022-03-29 30.16 30.17 29.78 29.82 0.0M
2022-03-28 31.28 31.28 30.16 30.16 0.0M
2022-03-25 30.02 30.78 30.02 30.78 0.0M
2022-03-24 29.63 30.03 29.63 29.85 0.0M
2022-03-23 29.38 29.60 29.38 29.58 0.0M
2022-03-22 29.56 29.56 29.00 29.00 0.0M
2022-03-21 28.53 29.61 28.53 29.61 0.0M
2022-03-18 28.53 28.53 28.29 28.29 0.0M
2022-03-17 28.08 28.67 28.08 28.36 0.0M
2022-03-16 28.63 28.63 28.28 28.28 0.0M
2022-03-15 27.84 28.16 27.84 28.16 0.0M
2022-03-14 29.23 29.23 28.32 28.32 0.0M
2022-03-11 29.81 29.81 29.40 29.54 0.0M
2022-03-10 29.52 29.70 29.41 29.70 0.0M
2022-03-09 30.59 30.59 29.06 29.39 0.0M
2022-03-08 31.10 31.10 29.94 30.24 0.0M
2022-03-07 30.81 31.56 30.50 30.74 0.0M
2022-03-04 29.93 30.62 29.83 30.62 0.0M
2022-03-03 29.74 29.74 29.37 29.56 0.0M
2022-03-02 28.54 29.25 28.54 29.25 0.0M
2022-03-01 28.50 28.68 27.54 28.36 0.0M
2022-02-28 27.20 27.57 27.00 27.56 0.0M
2022-02-25 26.78 27.17 26.78 27.16 0.0M
2022-02-24 27.00 27.65 26.51 26.85 0.0M
2022-02-23 26.25 26.98 26.25 26.89 0.0M
2022-02-22 25.83 26.91 25.62 26.07 0.0M
2022-02-21 26.36 26.36 25.68 25.68 0.0M
2022-02-18 26.19 26.19 26.06 26.06 0.0M
2022-02-17 26.17 26.55 25.97 26.11 0.0M
2022-02-16 26.36 26.62 26.30 26.30 0.0M
2022-02-15 26.24 26.37 26.24 26.37 0.0M
2022-02-14 27.39 27.39 26.62 26.99 0.0M
2022-02-11 26.50 26.90 26.50 26.90 0.0M
2022-02-10 26.77 26.77 26.26 26.26 0.0M
2022-02-09 26.83 26.83 26.54 26.58 0.0M
2022-02-08 27.18 27.18 26.50 26.65 0.0M
2022-02-07 26.88 27.06 26.62 27.05 0.0M
2022-02-04 26.73 26.73 26.73 26.73 0.0M
2022-02-03 26.37 26.37 26.37 26.37 0.0M
2022-02-02 27.37 27.37 26.88 26.91 0.0M
2022-02-01 26.51 27.07 26.51 27.07 0.0M
2022-01-31 26.36 26.58 26.36 26.58 0.0M
2022-01-28 26.49 26.49 26.00 26.42 0.0M
2022-01-27 26.13 26.13 26.13 26.13 0.0M
2022-01-26 25.73 26.20 25.50 26.20 0.0M
2022-01-25 24.72 25.35 24.72 25.35 0.0M
2022-01-24 25.10 25.20 24.33 24.41 0.0M
2022-01-21 25.25 25.29 25.00 25.28 0.0M
2022-01-20 25.47 26.04 25.43 26.04 0.0M
2022-01-19 26.27 26.27 25.52 25.52 0.0M
2022-01-18 25.76 25.92 25.68 25.68 0.0M
2022-01-17 25.01 25.82 25.01 25.82 0.0M
2022-01-14 25.04 25.51 25.04 25.51 0.0M
2022-01-13 25.69 25.69 25.38 25.38 0.0M
2022-01-12 25.50 25.66 25.45 25.45 0.0M
2022-01-11 24.46 25.02 24.46 25.02 0.0M
2022-01-10 24.66 24.80 24.49 24.65 0.0M
2022-01-07 24.48 24.52 24.42 24.49 0.0M
2022-01-06 24.09 24.24 23.81 24.24 0.0M
2022-01-05 23.90 23.99 23.90 23.93 0.0M
2022-01-04 23.78 23.84 23.71 23.71 0.0M
2022-01-03 23.17 23.35 23.17 23.28 0.0M