カクタス (WHD)

WHD
🏛️ アメリカ →
40.08
最終更新: 2025-10-01
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 45.63 45.68 45.35 45.40 0.5M
2023-12-28 45.94 46.25 45.61 45.69 0.4M
2023-12-27 46.24 46.75 46.16 46.41 0.4M
2023-12-26 46.37 46.68 45.99 46.43 0.3M
2023-12-22 46.02 46.37 45.36 45.66 0.7M
2023-12-21 44.69 45.50 44.54 45.49 0.7M
2023-12-20 44.63 45.47 44.27 44.50 0.7M
2023-12-19 44.55 45.00 44.37 44.52 0.7M
2023-12-18 44.81 45.10 43.84 44.38 0.6M
2023-12-15 43.65 44.12 42.98 44.03 2.3M
2023-12-14 42.78 43.86 42.29 43.72 0.6M
2023-12-13 41.15 42.03 40.46 41.97 0.8M
2023-12-12 40.60 41.13 40.11 40.94 1.0M
2023-12-11 41.45 42.44 41.10 41.35 0.7M
2023-12-08 41.19 41.94 41.18 41.49 0.8M
2023-12-07 40.86 41.12 40.48 40.92 0.6M
2023-12-06 41.43 41.96 39.58 40.38 1.0M
2023-12-05 42.52 42.64 41.59 41.63 0.6M
2023-12-04 42.40 42.98 41.98 42.57 0.5M
2023-12-01 42.19 43.44 42.10 42.96 0.7M
2023-11-30 42.93 43.91 42.11 42.49 1.2M
2023-11-29 42.29 42.34 41.53 42.14 0.9M
2023-11-28 41.67 41.99 41.23 41.90 1.2M
2023-11-27 42.03 42.23 41.20 41.30 0.6M
2023-11-24 42.08 42.70 41.90 42.16 0.2M
2023-11-22 40.99 42.05 40.71 41.92 0.6M
2023-11-21 42.13 42.58 41.58 41.74 0.5M
2023-11-20 43.37 43.37 42.41 42.51 0.4M
2023-11-17 42.49 42.97 42.18 42.86 0.7M
2023-11-16 42.91 43.39 41.09 41.96 0.7M
2023-11-15 45.59 45.77 43.47 43.51 0.6M
2023-11-14 44.54 45.91 44.29 45.89 0.5M
2023-11-13 44.05 45.05 43.80 43.89 0.4M
2023-11-10 43.54 44.43 43.21 44.32 0.4M
2023-11-09 43.24 43.56 41.69 43.50 0.7M
2023-11-08 43.12 43.65 42.65 42.95 0.8M
2023-11-07 45.00 45.21 43.44 43.47 0.6M
2023-11-06 47.51 47.51 45.61 45.66 0.4M
2023-11-03 47.87 48.65 47.02 47.06 0.3M
2023-11-02 46.36 47.76 46.10 47.70 0.4M
2023-11-01 46.94 47.02 45.58 46.02 0.5M
2023-10-31 46.66 47.12 46.26 46.94 0.3M
2023-10-30 47.40 47.75 46.43 46.72 0.2M
2023-10-27 47.57 48.02 46.64 47.06 0.3M
2023-10-26 47.80 48.09 47.22 47.51 0.3M
2023-10-25 48.62 49.04 47.68 48.30 0.4M
2023-10-24 50.43 50.43 48.85 48.87 0.3M
2023-10-23 50.31 50.46 49.19 50.06 0.3M
2023-10-20 51.43 51.63 49.61 50.35 0.4M
2023-10-19 51.38 52.05 50.75 51.70 0.4M
2023-10-18 52.05 52.25 51.64 52.03 0.3M
2023-10-17 49.79 51.93 49.79 51.48 0.5M
2023-10-16 49.80 50.41 48.91 49.11 0.5M
2023-10-13 50.66 51.03 50.04 50.55 0.3M
2023-10-12 50.24 50.24 48.97 49.50 0.4M
2023-10-11 49.24 49.93 48.90 49.84 0.2M
2023-10-10 49.97 50.44 49.78 49.79 0.4M
2023-10-09 49.05 50.40 48.50 50.01 0.3M
2023-10-06 46.77 47.81 46.15 47.40 0.6M
2023-10-05 46.88 47.80 46.59 46.87 0.5M
2023-10-04 49.14 49.32 46.79 47.27 0.5M
2023-10-03 48.99 50.05 48.90 49.85 0.5M
2023-10-02 50.14 50.15 48.84 49.29 0.4M
2023-09-29 50.92 50.92 49.58 50.21 0.5M
2023-09-28 51.34 51.70 50.49 50.96 0.4M
2023-09-27 50.61 52.05 50.33 51.44 0.5M
2023-09-26 49.52 50.11 49.06 49.72 0.5M
2023-09-25 48.38 50.38 48.10 50.00 0.5M
2023-09-22 48.12 49.09 48.12 48.76 0.4M
2023-09-21 48.67 48.67 47.60 47.79 0.4M
2023-09-20 49.55 50.15 48.47 48.47 0.5M
2023-09-19 51.61 51.78 49.68 49.78 0.4M
2023-09-18 51.80 51.88 51.04 51.24 0.5M
2023-09-15 51.53 52.52 51.09 51.21 1.4M
2023-09-14 51.70 52.29 51.42 51.94 0.5M
2023-09-13 52.99 53.21 50.68 50.96 0.7M
2023-09-12 54.98 55.57 52.32 52.99 1.2M
2023-09-11 55.50 55.74 54.58 55.07 0.4M
2023-09-08 55.94 56.30 54.78 55.17 0.6M
2023-09-07 56.59 56.82 55.68 56.06 0.9M
2023-09-06 56.11 57.00 55.65 56.65 0.5M
2023-09-05 56.00 56.82 55.60 56.20 0.4M
2023-09-01 54.33 55.77 54.33 55.53 0.5M
2023-08-31 53.49 53.50 52.73 53.34 0.3M
2023-08-30 53.00 54.16 52.73 53.41 0.3M
2023-08-29 52.47 52.99 51.85 52.80 0.4M
2023-08-28 50.86 52.45 50.63 52.22 0.3M
2023-08-25 51.09 51.11 50.05 50.84 0.3M
2023-08-24 50.10 51.22 50.10 50.86 0.2M
2023-08-23 49.77 51.06 49.00 50.79 0.2M
2023-08-22 50.80 51.03 49.97 49.99 0.4M
2023-08-21 50.87 51.42 50.40 50.97 0.4M
2023-08-18 49.80 50.99 49.50 50.86 0.5M
2023-08-17 51.75 52.17 50.39 50.41 0.3M
2023-08-16 51.27 52.04 50.90 50.90 0.3M
2023-08-15 51.55 52.00 50.94 51.38 0.3M
2023-08-14 52.80 52.80 51.86 52.18 0.3M
2023-08-11 52.46 53.27 52.41 52.76 0.4M
2023-08-10 52.46 52.75 51.20 52.38 0.5M
2023-08-09 52.29 53.85 51.93 52.18 0.6M
2023-08-08 51.99 52.45 50.18 52.29 0.6M
2023-08-07 51.50 51.96 50.66 50.76 0.5M
2023-08-04 52.12 52.49 51.52 51.53 0.3M
2023-08-03 50.80 52.04 50.68 51.73 0.3M
2023-08-02 50.56 50.82 49.70 50.62 0.3M
2023-08-01 50.52 51.02 49.93 50.97 0.3M
2023-07-31 49.94 51.06 49.94 50.78 0.3M
2023-07-28 49.35 50.04 49.07 49.51 0.3M
2023-07-27 49.99 50.28 48.81 49.14 0.4M
2023-07-26 48.74 50.00 48.74 49.91 0.3M
2023-07-25 49.31 49.99 49.04 49.71 0.4M
2023-07-24 48.06 49.56 47.98 49.24 0.4M
2023-07-21 48.16 48.20 47.50 48.00 0.4M
2023-07-20 48.64 48.78 47.48 48.02 0.4M
2023-07-19 47.68 48.41 47.43 47.95 0.4M
2023-07-18 47.68 48.45 47.44 48.00 0.5M
2023-07-17 46.31 47.77 46.31 47.44 0.3M
2023-07-14 46.99 47.11 46.42 46.49 0.4M
2023-07-13 46.75 47.55 46.11 47.54 0.6M
2023-07-12 46.78 47.00 46.14 46.66 0.5M
2023-07-11 44.23 46.05 43.64 45.88 0.7M
2023-07-10 43.71 44.38 43.10 43.96 0.7M
2023-07-07 42.04 44.84 42.04 44.13 0.5M
2023-07-06 42.26 42.52 41.00 42.43 0.7M
2023-07-05 43.49 43.56 42.38 42.68 0.5M
2023-07-03 42.33 43.15 42.16 42.92 0.2M
2023-06-30 42.86 43.37 42.32 42.32 0.6M
2023-06-29 41.09 42.71 40.99 42.48 0.7M
2023-06-28 40.67 41.29 40.11 40.89 0.3M
2023-06-27 40.25 41.18 40.11 40.77 0.3M
2023-06-26 38.80 40.70 38.80 40.50 0.4M
2023-06-23 38.64 39.10 38.09 38.75 0.8M
2023-06-22 40.09 40.27 39.22 39.58 0.4M
2023-06-21 40.18 41.33 39.93 40.53 0.3M
2023-06-20 40.00 40.55 38.94 40.39 0.6M
2023-06-16 41.15 41.35 40.33 40.73 1.5M
2023-06-15 39.85 40.85 39.79 40.66 0.7M
2023-06-14 40.71 41.44 39.65 39.93 1.2M
2023-06-13 40.00 41.95 40.00 40.29 0.9M
2023-06-12 39.31 40.56 39.14 39.98 0.8M
2023-06-09 40.36 41.03 39.73 40.12 0.8M
2023-06-08 39.56 41.49 39.50 40.60 1.9M
2023-06-07 35.49 37.60 35.49 37.54 0.9M
2023-06-06 33.57 35.45 33.57 35.22 0.7M
2023-06-05 35.25 35.72 33.92 34.25 0.5M
2023-06-02 33.41 35.43 32.91 35.16 0.8M
2023-06-01 31.67 33.00 31.48 32.82 0.7M
2023-05-31 31.97 32.71 31.37 31.58 0.9M
2023-05-30 33.04 33.48 32.25 32.63 0.8M
2023-05-26 34.44 34.52 33.63 33.72 0.4M
2023-05-25 34.70 35.35 34.28 34.33 0.6M
2023-05-24 35.79 35.88 35.00 35.46 0.3M
2023-05-23 35.76 36.13 35.33 35.76 0.5M
2023-05-22 35.46 36.13 35.09 35.65 0.6M
2023-05-19 36.32 36.49 35.25 35.46 0.6M
2023-05-18 35.73 35.76 34.94 35.75 0.7M
2023-05-17 35.23 36.65 35.07 36.19 0.7M
2023-05-16 35.50 35.55 34.25 34.82 0.7M
2023-05-15 34.98 35.83 34.86 35.74 0.6M
2023-05-12 35.74 36.05 34.67 34.91 0.5M
2023-05-11 36.27 36.27 35.05 35.43 0.7M
2023-05-10 37.86 38.25 35.91 36.93 1.0M
2023-05-09 39.79 40.26 37.83 38.05 0.9M
2023-05-08 39.51 39.61 38.14 38.29 0.7M
2023-05-05 38.58 39.08 38.41 38.72 0.5M
2023-05-04 37.29 37.78 36.79 37.34 0.4M
2023-05-03 37.62 38.47 37.29 37.46 0.5M
2023-05-02 39.99 40.02 38.01 38.11 0.6M
2023-05-01 39.89 40.71 39.55 40.62 0.4M
2023-04-28 39.62 40.96 39.30 40.48 0.4M
2023-04-27 40.00 40.39 39.22 39.66 0.6M
2023-04-26 40.76 41.58 40.06 40.13 0.5M
2023-04-25 42.31 42.31 41.06 41.11 0.4M
2023-04-24 41.99 43.42 41.99 43.07 0.3M
2023-04-21 43.12 43.12 41.91 42.03 0.4M
2023-04-20 42.62 42.89 41.74 42.78 0.6M
2023-04-19 42.32 43.34 42.10 43.27 0.5M
2023-04-18 42.13 42.95 41.96 42.65 0.5M
2023-04-17 42.87 42.96 41.81 42.24 0.3M
2023-04-14 42.61 43.21 42.30 42.96 0.4M
2023-04-13 43.13 43.37 42.39 42.58 0.6M
2023-04-12 43.22 43.77 42.32 43.07 0.4M
2023-04-11 42.18 43.39 42.07 42.97 0.4M
2023-04-10 41.41 42.45 41.41 42.02 0.6M
2023-04-06 42.13 42.13 41.32 41.41 0.4M
2023-04-05 41.72 42.16 41.14 42.05 0.6M
2023-04-04 43.33 43.41 41.77 42.24 0.7M
2023-04-03 43.72 44.43 42.40 43.31 0.8M
2023-03-31 40.83 41.60 40.82 41.23 0.5M
2023-03-30 41.75 41.94 40.09 40.38 0.3M
2023-03-29 41.54 41.59 40.74 41.04 0.5M
2023-03-28 39.34 42.24 39.34 41.05 0.9M
2023-03-27 38.39 39.85 37.55 39.62 0.7M
2023-03-24 36.67 37.87 36.44 37.67 0.6M
2023-03-23 37.74 38.49 37.26 37.59 0.8M
2023-03-22 38.35 38.92 37.45 37.49 0.8M
2023-03-21 38.71 39.29 38.39 38.54 0.5M
2023-03-20 37.13 38.35 37.10 37.49 0.9M
2023-03-17 37.77 38.06 36.04 36.83 1.9M
2023-03-16 36.84 39.01 36.59 38.40 0.9M
2023-03-15 38.49 39.13 37.23 37.79 0.8M
2023-03-14 41.03 42.42 39.40 40.40 0.6M
2023-03-13 41.31 41.85 39.70 40.32 0.9M
2023-03-10 44.23 44.23 42.26 42.59 0.5M
2023-03-09 47.01 47.46 44.01 44.11 0.5M
2023-03-08 46.91 47.64 46.36 46.78 0.4M
2023-03-07 47.45 47.64 46.47 46.99 0.5M
2023-03-06 48.04 48.24 47.35 47.67 0.5M
2023-03-03 48.17 48.94 47.56 48.44 0.6M
2023-03-02 46.02 49.10 45.99 48.88 0.6M
2023-03-01 45.92 47.51 45.66 46.74 0.4M
2023-02-28 48.08 48.34 45.75 45.95 0.8M
2023-02-27 47.05 48.62 46.69 48.10 0.5M
2023-02-24 46.37 47.40 45.89 47.36 0.6M
2023-02-23 47.85 49.21 45.81 47.31 0.7M
2023-02-22 47.91 48.63 46.19 47.24 0.8M
2023-02-21 49.88 50.51 48.03 48.29 0.5M
2023-02-17 52.86 52.86 48.68 50.11 1.0M
2023-02-16 52.32 53.61 52.32 53.09 0.4M
2023-02-15 53.95 54.04 52.29 52.79 0.4M
2023-02-14 52.95 54.77 52.62 54.70 0.5M
2023-02-13 52.96 54.16 52.34 53.62 0.4M
2023-02-10 51.13 53.54 51.03 53.44 0.3M
2023-02-09 53.49 53.49 50.24 50.44 0.6M
2023-02-08 53.20 54.01 52.56 53.49 0.6M
2023-02-07 52.69 52.97 51.12 52.96 0.6M
2023-02-06 53.08 53.88 52.51 52.57 0.4M
2023-02-03 52.45 54.82 52.35 53.15 0.4M
2023-02-02 53.89 53.89 51.45 52.34 0.5M
2023-02-01 53.82 54.67 52.28 53.82 0.5M
2023-01-31 52.15 54.48 51.60 54.11 0.5M
2023-01-30 51.01 52.72 50.94 52.03 0.3M
2023-01-27 52.88 52.88 51.40 51.65 0.4M
2023-01-26 53.75 53.90 52.16 52.95 0.4M
2023-01-25 51.77 53.77 50.87 53.10 0.5M
2023-01-24 52.42 52.58 51.29 52.04 0.4M
2023-01-23 53.22 53.43 52.12 52.76 0.6M
2023-01-20 52.65 53.47 51.52 53.04 0.5M
2023-01-19 52.82 52.98 50.86 52.22 0.6M
2023-01-18 56.00 56.34 52.72 52.77 0.6M
2023-01-17 55.94 56.30 55.12 55.49 0.5M
2023-01-13 55.23 55.99 54.52 55.59 0.8M
2023-01-12 54.51 56.03 54.24 54.85 0.7M
2023-01-11 55.15 55.34 54.01 54.51 2.2M
2023-01-10 55.19 57.40 54.54 56.86 0.3M
2023-01-09 55.00 56.38 54.60 55.28 0.4M
2023-01-06 52.48 54.81 51.97 54.60 0.4M
2023-01-05 51.34 52.02 50.93 51.28 0.3M
2023-01-04 49.25 51.71 49.25 51.23 0.4M
2023-01-03 50.59 51.68 48.88 49.64 0.7M