ジョン・ワイリー・アンド・サンズ B (WLYB)

WLYB
🏛️ アメリカ →
40.39
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
2025-09-29 40.39 40.39 40.39 40.39 0.0M
2025-09-25 40.02 40.02 40.02 40.02 0.0M
2025-09-23 40.59 40.59 40.29 40.29 0.0M
2025-09-22 40.35 39.97 39.97 39.97 0.0M
2025-09-19 40.77 40.82 40.77 40.82 0.0M
2025-09-18 42.33 42.33 42.33 42.33 0.0M
2025-09-17 42.23 42.23 42.11 42.11 0.0M
2025-09-15 41.31 41.26 41.26 41.26 0.0M
2025-09-12 41.10 41.10 41.10 41.10 0.0M
2025-09-11 41.30 42.31 42.31 42.31 0.0M
2025-09-10 42.54 42.54 42.51 42.51 0.0M
2025-09-09 41.51 41.45 41.45 41.45 0.0M
2025-09-08 41.51 40.26 40.26 40.26 0.0M
2025-09-04 40.26 38.70 38.70 38.70 0.0M
2025-09-02 39.43 39.43 39.43 39.43 0.0M
2025-08-27 39.85 39.85 39.85 39.85 0.0M
2025-08-26 40.04 39.76 39.76 39.76 0.0M
2025-08-22 40.79 40.79 40.79 40.79 0.0M
2025-08-21 38.61 40.22 40.22 40.22 0.0M
2025-08-20 39.90 39.90 39.63 39.79 0.0M
2025-08-19 39.92 39.92 39.92 39.92 0.0M
2025-08-18 39.92 39.50 39.50 39.50 0.0M
2025-08-13 39.94 39.94 39.94 39.94 0.0M
2025-08-11 38.26 38.26 38.26 38.26 0.0M
2025-08-07 38.08 38.08 38.08 38.08 0.0M
2025-08-06 37.91 37.91 37.91 37.91 0.0M
2025-08-05 38.21 38.21 38.21 38.21 0.0M
2025-08-04 38.30 38.30 38.30 38.30 0.0M
2025-08-01 38.61 38.61 38.61 38.61 0.0M
2025-07-31 38.43 38.30 38.30 38.30 0.0M
2025-07-28 39.04 39.04 39.04 39.04 0.0M
2025-07-24 39.49 39.49 39.49 39.49 0.0M
2025-07-23 41.32 41.28 41.28 41.28 0.0M
2025-07-22 41.30 41.31 41.30 41.31 0.0M
2025-07-21 41.47 40.56 40.56 40.56 0.0M
2025-07-17 40.80 41.27 41.27 41.27 0.0M
2025-07-16 41.24 41.35 41.35 41.35 0.0M
2025-07-15 42.70 42.70 42.70 42.70 0.0M
2025-07-14 42.70 43.36 43.36 43.36 0.0M
2025-07-11 43.36 43.62 43.62 43.62 0.0M
2025-07-10 43.62 44.27 44.27 44.27 0.0M
2025-07-08 42.47 42.47 42.47 42.47 0.0M
2025-07-07 42.96 42.72 42.72 42.72 0.0M
2025-07-02 44.16 44.16 44.16 44.16 0.0M
2025-07-01 45.37 44.79 44.79 44.79 0.0M
2025-06-30 44.65 45.16 44.65 45.14 0.0M
2025-06-27 45.41 45.41 45.41 45.41 0.0M
2025-06-25 45.08 42.91 42.91 42.91 0.0M
2025-06-24 45.05 45.05 43.61 43.61 0.0M
2025-06-23 44.33 44.61 44.02 44.02 0.0M
2025-06-20 42.17 45.41 42.17 45.41 0.0M
2025-06-18 42.36 42.36 42.36 42.36 0.0M
2025-06-17 39.55 41.49 38.37 40.25 0.0M
2025-06-16 38.48 38.48 37.27 37.27 0.0M
2025-06-13 38.05 38.65 38.65 38.65 0.0M
2025-06-11 38.71 38.71 38.71 38.71 0.0M
2025-06-10 39.50 39.50 39.13 39.14 0.0M
2025-06-09 38.80 38.80 38.80 38.80 0.0M
2025-06-06 38.14 38.61 38.14 38.61 0.0M
2025-06-05 38.51 38.51 38.51 38.51 0.0M
2025-06-03 38.94 38.94 38.94 38.94 0.0M
2025-06-02 39.78 39.78 38.55 38.55 0.0M
2025-05-30 39.54 39.54 39.54 39.54 0.0M
2025-05-28 40.35 40.35 40.35 40.35 0.0M
2025-05-27 40.35 41.90 41.90 41.90 0.0M
2025-05-23 41.90 40.48 40.48 40.48 0.0M
2025-05-22 41.04 41.11 41.11 41.11 0.0M
2025-05-21 43.95 43.95 43.95 43.95 0.0M
2025-05-16 43.26 43.26 43.26 43.26 0.0M
2025-05-15 43.74 44.09 44.09 44.09 0.0M
2025-05-14 43.75 43.75 43.75 43.75 0.0M
2025-05-02 43.57 44.15 44.00 44.00 0.0M
2025-04-30 43.45 43.45 43.45 43.45 0.0M
2025-04-29 43.02 43.02 43.02 43.02 0.0M
2025-04-28 52.85 52.85 52.85 52.85 0.0M
2025-04-25 52.85 52.85 52.85 52.85 0.0M
2025-04-24 52.85 52.85 52.85 52.85 0.0M
2025-04-23 52.85 52.85 52.85 52.85 0.0M
2025-04-22 52.85 52.85 52.85 52.85 0.0M
2025-04-21 42.53 42.53 42.53 42.53 0.0M
2025-04-17 52.85 52.85 52.85 52.85 0.0M
2025-04-16 43.04 43.04 43.00 43.00 0.0M
2025-04-15 52.85 52.85 52.85 52.85 0.0M
2025-04-14 42.75 42.75 42.68 42.68 0.0M
2025-04-11 41.80 41.80 41.80 41.80 0.0M
2025-04-10 52.85 52.85 52.85 52.85 0.0M
2025-04-09 39.95 42.03 39.54 42.03 0.0M
2025-04-08 52.85 52.85 52.85 52.85 0.0M
2025-04-07 52.85 52.85 52.85 52.85 0.0M
2025-04-04 44.11 44.11 42.27 42.27 0.0M
2025-04-03 45.16 45.16 44.30 44.30 0.0M
2025-04-02 44.76 44.85 44.76 44.85 0.0M
2025-04-01 52.85 52.85 52.85 52.85 0.0M
2025-03-31 44.60 44.60 44.60 44.60 0.0M
2025-03-28 52.85 52.85 52.85 52.85 0.0M
2025-03-27 52.85 52.85 52.85 52.85 0.0M
2025-03-26 52.85 52.85 52.85 52.85 0.0M
2025-03-25 44.80 44.80 44.80 44.80 0.0M
2025-03-24 44.08 44.93 43.99 44.80 0.0M
2025-03-21 44.10 44.65 44.10 44.65 0.0M
2025-03-20 52.85 52.85 52.85 52.85 0.0M
2025-03-19 52.85 52.85 52.85 52.85 0.0M
2025-03-18 52.85 52.85 52.85 52.85 0.0M
2025-03-17 52.85 52.85 52.85 52.85 0.0M
2025-03-14 52.85 52.85 52.85 52.85 0.0M
2025-03-13 44.00 44.00 44.00 44.00 0.0M
2025-03-12 46.59 46.59 44.95 45.05 0.0M
2025-03-11 46.67 46.81 45.90 46.81 0.0M
2025-03-10 45.65 46.80 45.65 46.33 0.0M
2025-03-07 52.85 52.85 52.85 52.85 0.0M
2025-03-06 52.85 52.85 52.85 52.85 0.0M
2025-03-05 52.85 52.85 52.85 52.85 0.0M
2025-03-04 37.41 37.41 37.35 37.35 0.0M
2025-03-03 52.85 52.85 52.85 52.85 0.0M
2025-02-28 39.00 39.00 39.00 39.00 0.0M
2025-02-27 52.85 52.85 52.85 52.85 0.0M
2025-02-26 38.81 39.00 38.64 39.00 0.0M
2025-02-25 52.85 52.85 52.85 52.85 0.0M
2025-02-24 39.57 40.00 39.57 40.00 0.0M
2025-02-21 52.85 52.85 52.85 52.85 0.0M
2025-02-20 39.86 39.86 39.86 39.86 0.0M
2025-02-19 52.85 52.85 52.85 52.85 0.0M
2025-02-18 40.51 40.51 40.00 40.00 0.0M
2025-02-14 40.69 40.69 40.69 40.69 0.0M
2025-02-13 39.91 40.31 39.91 40.31 0.0M
2025-02-12 39.89 39.90 39.89 39.90 0.0M
2025-02-11 52.85 52.85 52.85 52.85 0.0M
2025-02-10 40.21 40.21 40.21 40.21 0.0M
2025-02-07 40.41 40.41 40.41 40.41 0.0M
2025-02-06 41.90 41.90 41.25 41.25 0.0M
2025-02-05 52.85 52.85 52.85 52.85 0.0M
2025-02-04 41.82 41.82 41.82 41.82 0.0M
2025-02-03 41.18 41.18 39.90 39.90 0.0M
2025-01-31 52.85 52.85 52.85 52.85 0.0M
2025-01-30 41.19 41.19 41.19 41.19 0.0M
2025-01-29 41.50 41.52 41.04 41.52 0.0M
2025-01-28 42.26 42.26 42.26 42.26 0.0M
2025-01-27 42.70 42.70 42.70 42.70 0.0M
2025-01-24 43.70 43.70 43.70 43.70 0.0M
2025-01-23 52.85 52.85 52.85 52.85 0.0M
2025-01-22 43.77 43.82 43.77 43.82 0.0M
2025-01-21 52.85 52.85 52.85 52.85 0.0M
2025-01-17 43.70 43.70 43.70 43.70 0.0M
2025-01-16 52.85 52.85 52.85 52.85 0.0M
2025-01-15 43.05 43.05 43.05 43.05 0.0M
2025-01-14 41.75 42.29 41.75 42.25 0.0M
2025-01-13 41.90 41.90 41.61 41.61 0.0M
2025-01-10 41.94 41.95 41.94 41.95 0.0M
2025-01-08 42.28 42.28 41.79 41.79 0.0M
2025-01-07 42.90 42.90 42.90 42.90 0.0M
2025-01-06 42.94 42.94 42.94 42.94 0.0M
2025-01-03 42.30 42.30 42.30 42.30 0.0M
2025-01-02 52.85 52.85 52.85 52.85 0.0M