エクスペディターズ・インターナショナル・オブ・ワシントン (EXPD)

EXPD
🏛️ アメリカ →
122.60
最終更新: 2025-09-30
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
2023-12-29 127.40 128.06 126.37 127.20 0.6M
2023-12-28 127.76 128.26 127.06 127.58 0.5M
2023-12-27 128.44 128.77 127.59 127.88 0.7M
2023-12-26 128.88 129.10 128.27 128.31 0.8M
2023-12-22 127.21 129.14 127.14 128.91 0.8M
2023-12-21 126.99 127.42 125.77 126.67 1.0M
2023-12-20 125.78 127.96 125.25 125.43 1.2M
2023-12-19 127.14 127.69 126.23 126.49 1.1M
2023-12-18 125.12 127.61 124.73 126.52 2.1M
2023-12-15 123.00 125.09 122.49 124.45 3.5M
2023-12-14 123.50 124.22 122.76 123.52 1.3M
2023-12-13 120.62 122.41 119.63 122.29 1.4M
2023-12-12 120.68 120.96 119.97 120.52 0.9M
2023-12-11 119.98 120.71 118.69 120.38 1.4M
2023-12-08 119.93 120.89 119.49 120.37 1.2M
2023-12-07 120.97 121.22 119.87 120.10 1.2M
2023-12-06 121.28 121.97 119.70 120.62 1.2M
2023-12-05 121.14 121.88 119.82 121.04 1.5M
2023-12-04 119.12 122.09 118.22 121.81 2.2M
2023-12-01 120.59 120.90 119.52 120.09 1.4M
2023-11-30 118.97 120.42 117.69 120.34 4.8M
2023-11-29 120.13 120.66 119.35 119.52 1.4M
2023-11-28 118.53 120.00 118.00 119.57 1.6M
2023-11-27 117.49 119.14 116.36 118.57 1.4M
2023-11-24 118.06 118.58 117.39 118.13 0.5M
2023-11-22 118.03 118.67 117.21 118.05 1.0M
2023-11-21 117.63 118.34 116.54 117.87 1.3M
2023-11-20 118.91 118.91 117.03 117.53 1.4M
2023-11-17 118.83 119.20 117.75 118.98 1.3M
2023-11-16 118.17 118.94 116.26 117.81 1.7M
2023-11-15 117.98 119.10 117.03 118.40 1.4M
2023-11-14 115.70 118.96 115.44 118.36 1.5M
2023-11-13 115.11 115.16 113.54 113.87 1.1M
2023-11-10 114.10 115.65 113.08 115.35 1.1M
2023-11-09 114.00 114.97 112.87 113.73 1.4M
2023-11-08 110.01 114.03 110.01 113.21 1.6M
2023-11-07 110.88 111.51 107.03 110.40 2.0M
2023-11-06 113.25 113.25 111.22 111.49 1.5M
2023-11-03 113.19 114.59 112.71 112.95 1.5M
2023-11-02 111.00 113.13 111.00 112.81 1.8M
2023-11-01 109.37 110.40 108.63 109.92 0.9M
2023-10-31 109.10 110.03 108.73 109.25 1.4M
2023-10-30 108.55 109.42 107.73 108.98 0.9M
2023-10-27 109.00 110.07 107.39 107.75 1.3M
2023-10-26 108.68 109.42 107.18 108.50 1.3M
2023-10-25 111.42 111.71 108.38 108.88 1.2M
2023-10-24 114.29 114.83 112.10 112.18 1.3M
2023-10-23 114.40 114.98 113.23 113.70 1.1M
2023-10-20 115.71 116.28 114.65 115.20 3.3M
2023-10-19 117.18 117.60 114.21 114.78 1.1M
2023-10-18 119.22 119.22 117.13 117.18 1.6M
2023-10-17 119.12 121.38 118.49 120.41 1.4M
2023-10-16 117.42 119.64 117.42 118.94 1.5M
2023-10-13 116.84 117.99 116.31 116.45 1.3M
2023-10-12 117.45 117.65 116.32 116.76 1.0M
2023-10-11 117.97 118.13 115.71 117.00 0.9M
2023-10-10 116.82 118.38 116.81 117.71 0.9M
2023-10-09 114.77 117.17 114.15 116.81 0.8M
2023-10-06 113.99 115.15 113.59 114.60 1.1M
2023-10-05 115.09 115.50 113.36 114.21 1.2M
2023-10-04 114.44 115.65 113.40 115.34 1.3M
2023-10-03 113.76 115.33 112.99 113.91 0.7M
2023-10-02 114.41 114.78 113.72 114.73 1.1M
2023-09-29 115.23 116.13 114.43 114.63 1.0M
2023-09-28 113.62 114.92 113.02 114.40 1.0M
2023-09-27 114.77 114.77 112.57 113.66 0.7M
2023-09-26 115.52 115.69 113.89 114.00 0.8M
2023-09-25 113.59 115.94 113.47 115.87 0.8M
2023-09-22 113.12 114.49 113.07 113.91 0.9M
2023-09-21 114.84 115.16 112.98 113.00 1.0M
2023-09-20 118.01 118.34 114.81 114.84 1.0M
2023-09-19 117.63 118.31 115.92 117.37 0.8M
2023-09-18 118.13 119.00 117.42 117.75 1.1M
2023-09-15 118.83 118.90 117.89 118.44 2.5M
2023-09-14 119.37 119.56 116.03 118.34 1.2M
2023-09-13 116.66 118.38 116.16 118.28 1.2M
2023-09-12 115.82 117.09 115.54 116.44 1.1M
2023-09-11 115.27 116.63 114.79 116.22 1.0M
2023-09-08 115.82 116.31 114.42 114.73 1.1M
2023-09-07 115.58 116.35 114.23 115.50 1.3M
2023-09-06 115.62 116.35 115.06 115.59 1.0M
2023-09-05 115.91 117.64 115.47 115.56 1.2M
2023-09-01 117.73 118.18 116.03 116.37 1.0M
2023-08-31 117.60 117.69 116.29 116.71 1.6M
2023-08-30 117.18 118.33 116.95 117.78 0.7M
2023-08-29 115.26 117.15 114.98 117.06 0.7M
2023-08-28 115.15 115.91 114.70 115.01 0.7M
2023-08-25 113.92 115.32 113.78 114.32 0.7M
2023-08-24 114.33 114.63 113.70 113.98 0.9M
2023-08-23 114.50 114.94 113.81 114.70 0.5M
2023-08-22 115.01 115.01 113.90 114.52 0.7M
2023-08-21 115.86 116.66 114.17 114.60 0.6M
2023-08-18 113.17 116.28 112.96 115.83 1.3M
2023-08-17 114.79 115.11 113.91 113.93 0.9M
2023-08-16 115.26 116.42 113.81 114.12 0.7M
2023-08-15 116.36 116.48 115.07 115.18 0.8M
2023-08-14 116.91 117.35 115.80 116.94 0.7M
2023-08-11 115.82 117.23 115.60 116.97 1.0M
2023-08-10 117.99 120.07 117.21 117.97 1.0M
2023-08-09 119.37 119.37 117.16 117.37 1.2M
2023-08-08 123.90 123.99 118.15 119.32 2.0M
2023-08-07 124.34 126.05 123.95 124.81 1.0M
2023-08-04 125.12 125.49 123.53 123.76 0.7M
2023-08-03 124.00 125.38 123.27 124.43 0.7M
2023-08-02 124.54 125.48 123.97 124.43 0.6M
2023-08-01 126.19 126.59 124.84 125.47 1.0M
2023-07-31 127.24 128.05 126.56 127.30 1.1M
2023-07-28 127.16 127.73 126.23 127.24 0.9M
2023-07-27 127.00 127.35 125.72 126.10 0.8M
2023-07-26 125.45 126.49 124.92 126.23 1.0M
2023-07-25 124.99 126.40 124.60 125.45 0.8M
2023-07-24 123.24 125.32 123.24 124.99 1.0M
2023-07-21 124.37 125.74 124.17 124.75 0.6M
2023-07-20 124.25 125.57 123.32 124.48 0.9M
2023-07-19 123.07 124.67 123.07 124.51 0.7M
2023-07-18 122.77 124.33 122.23 123.07 0.7M
2023-07-17 121.20 122.35 120.21 122.01 0.6M
2023-07-14 121.86 122.13 121.23 121.60 0.5M
2023-07-13 122.58 122.75 121.54 121.77 0.8M
2023-07-12 124.00 124.22 122.54 122.75 0.8M
2023-07-11 121.08 123.09 121.08 122.96 0.8M
2023-07-10 119.27 122.05 119.27 121.08 0.9M
2023-07-07 117.55 119.83 117.21 118.90 1.2M
2023-07-06 119.35 119.41 116.84 117.55 1.3M
2023-07-05 120.55 121.83 120.40 121.16 0.9M
2023-07-03 120.51 122.06 120.18 121.69 0.5M
2023-06-30 120.63 121.30 119.40 121.13 1.1M
2023-06-29 119.12 120.18 118.34 120.14 0.7M
2023-06-28 118.40 119.38 117.28 118.98 1.0M
2023-06-27 116.49 119.30 116.48 118.38 0.9M
2023-06-26 114.41 116.57 114.41 116.00 0.6M
2023-06-23 114.00 116.04 113.69 114.45 1.6M
2023-06-22 115.41 116.56 114.42 114.60 0.9M
2023-06-21 114.48 116.36 113.68 115.72 1.2M
2023-06-20 118.15 118.88 115.39 115.79 1.1M
2023-06-16 120.00 120.44 118.02 118.83 3.2M
2023-06-15 117.24 119.79 117.14 119.27 1.3M
2023-06-14 117.27 118.70 116.44 117.64 1.3M
2023-06-13 116.82 117.46 116.11 117.06 1.3M
2023-06-12 115.52 116.65 114.18 116.17 1.2M
2023-06-09 116.10 116.23 114.56 115.31 1.2M
2023-06-08 116.78 117.00 115.66 116.53 1.0M
2023-06-07 115.34 117.13 114.88 116.82 1.1M
2023-06-06 112.98 116.66 112.59 115.14 1.1M
2023-06-05 113.06 114.76 112.10 114.26 1.7M
2023-06-02 111.91 114.33 111.83 113.96 1.3M
2023-06-01 110.92 111.94 109.90 111.48 1.0M
2023-05-31 114.06 114.63 109.91 110.31 3.1M
2023-05-30 116.08 116.99 114.80 115.10 1.7M
2023-05-26 114.83 116.21 114.20 115.51 1.5M
2023-05-25 112.50 114.96 112.05 114.26 1.6M
2023-05-24 113.92 114.04 111.85 112.23 1.2M
2023-05-23 114.55 115.37 114.22 114.55 0.9M
2023-05-22 114.75 115.11 113.28 114.43 1.3M
2023-05-19 114.66 115.28 113.49 114.57 1.1M
2023-05-18 113.66 115.47 113.25 114.67 1.0M
2023-05-17 111.83 113.79 111.59 113.45 1.2M
2023-05-16 111.80 112.07 109.96 111.32 1.0M
2023-05-15 112.82 113.32 111.50 112.69 1.0M
2023-05-12 112.58 113.50 111.93 112.96 1.0M
2023-05-11 113.68 114.02 112.21 112.37 1.2M
2023-05-10 116.19 116.39 112.39 114.03 1.6M
2023-05-09 116.00 116.68 114.85 115.52 1.5M
2023-05-08 117.89 118.39 116.41 116.55 1.4M
2023-05-05 117.86 118.29 116.91 117.67 1.4M
2023-05-04 117.47 118.16 115.92 116.96 1.4M
2023-05-03 114.38 118.63 114.33 117.80 2.3M
2023-05-02 113.92 113.93 109.35 113.24 2.2M
2023-05-01 114.21 117.30 113.97 116.47 1.4M
2023-04-28 111.80 114.64 111.80 113.84 1.9M
2023-04-27 107.39 112.40 107.30 111.60 1.6M
2023-04-26 108.67 109.32 106.43 106.73 0.8M
2023-04-25 111.20 111.20 108.60 109.67 1.4M
2023-04-24 110.85 112.72 110.85 112.59 0.8M
2023-04-21 112.07 112.33 110.44 111.24 0.7M
2023-04-20 111.37 112.45 110.99 111.73 0.7M
2023-04-19 111.26 111.88 110.77 111.84 0.7M
2023-04-18 111.51 112.35 111.18 111.58 0.7M
2023-04-17 112.00 112.08 110.25 111.15 0.7M
2023-04-14 110.34 112.55 110.17 111.67 0.9M
2023-04-13 110.13 110.69 108.47 110.24 0.8M
2023-04-12 110.00 110.49 109.15 109.77 1.2M
2023-04-11 107.85 109.76 106.77 109.06 0.9M
2023-04-10 105.00 107.98 104.83 107.69 1.0M
2023-04-06 105.24 106.14 104.68 105.35 1.3M
2023-04-05 106.38 107.05 104.83 105.63 1.0M
2023-04-04 108.41 108.41 105.85 106.46 1.0M
2023-04-03 109.74 109.74 106.73 108.32 1.5M
2023-03-31 107.44 110.46 107.35 110.12 1.6M
2023-03-30 106.29 107.39 105.81 107.06 1.0M
2023-03-29 105.71 106.25 104.77 105.59 0.8M
2023-03-28 104.76 106.36 104.48 104.90 1.0M
2023-03-27 105.54 105.85 104.53 105.43 1.1M
2023-03-24 103.95 104.87 102.89 104.49 0.9M
2023-03-23 104.95 106.63 103.90 104.56 1.1M
2023-03-22 105.87 107.90 104.62 104.67 1.0M
2023-03-21 106.00 106.98 104.74 105.90 1.3M
2023-03-20 106.47 107.50 104.94 105.32 1.0M
2023-03-17 107.83 108.57 105.81 106.43 2.0M
2023-03-16 105.32 107.78 105.32 107.35 0.9M
2023-03-15 104.24 106.11 103.25 105.69 1.4M
2023-03-14 108.98 109.93 104.53 106.14 1.8M
2023-03-13 106.00 109.09 105.00 107.75 2.0M
2023-03-10 110.31 110.32 106.59 107.39 1.6M
2023-03-09 111.14 112.66 110.17 110.31 1.4M
2023-03-08 109.52 110.97 109.23 110.87 1.0M
2023-03-07 110.00 110.40 108.97 109.61 1.6M
2023-03-06 109.17 111.30 108.87 109.80 1.7M
2023-03-03 110.30 110.85 108.84 109.40 1.6M
2023-03-02 104.74 110.18 104.53 109.95 1.9M
2023-03-01 104.81 106.08 103.87 105.38 1.4M
2023-02-28 105.40 106.10 104.34 104.56 1.9M
2023-02-27 108.64 108.90 105.60 105.78 1.3M
2023-02-24 106.57 107.81 106.08 107.19 0.9M
2023-02-23 106.20 107.91 105.97 107.74 1.2M
2023-02-22 105.59 106.79 104.42 105.20 1.2M
2023-02-21 107.50 108.62 104.43 105.20 2.4M
2023-02-17 112.11 112.32 110.47 111.40 1.2M
2023-02-16 111.70 113.12 111.38 112.20 1.1M
2023-02-15 112.33 113.84 111.81 113.57 1.1M
2023-02-14 112.65 113.68 111.74 113.11 0.9M
2023-02-13 111.53 113.03 111.22 112.84 1.0M
2023-02-10 110.75 112.62 110.66 111.96 1.6M
2023-02-09 114.73 115.11 111.78 111.89 1.2M
2023-02-08 114.00 114.16 111.91 112.99 1.0M
2023-02-07 114.34 114.59 112.27 113.97 1.2M
2023-02-06 116.77 117.36 113.88 114.35 1.6M
2023-02-03 117.09 117.52 115.77 117.03 1.1M
2023-02-02 113.43 119.90 113.43 118.87 5.0M
2023-02-01 108.33 114.73 108.10 113.66 1.9M
2023-01-31 105.99 108.23 105.73 108.15 2.3M
2023-01-30 107.18 107.90 105.30 105.52 1.0M
2023-01-27 108.32 109.57 107.64 107.72 0.9M
2023-01-26 108.59 108.76 106.32 108.21 1.0M
2023-01-25 106.65 107.94 105.24 107.75 0.9M
2023-01-24 108.74 109.24 107.68 108.35 0.9M
2023-01-23 106.85 109.62 106.62 108.83 1.2M
2023-01-20 106.11 107.42 105.00 106.73 4.7M
2023-01-19 107.01 107.43 104.79 105.51 1.5M
2023-01-18 108.63 111.19 107.15 107.29 1.5M
2023-01-17 108.11 108.84 107.23 108.01 1.7M
2023-01-13 110.00 110.50 108.49 108.92 1.0M
2023-01-12 110.07 110.44 108.34 110.31 1.2M
2023-01-11 108.55 110.50 108.23 110.41 1.3M
2023-01-10 110.17 110.90 107.82 108.54 1.2M
2023-01-09 108.25 111.69 108.25 109.85 1.4M
2023-01-06 106.13 108.35 105.34 108.18 1.3M
2023-01-05 105.12 105.87 104.22 104.92 1.4M
2023-01-04 105.56 107.11 104.78 106.18 1.6M
2023-01-03 104.55 105.15 103.79 104.98 1.1M