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
2023-12-29 32.17 32.17 32.16 32.16 0.0M
2023-12-28 32.24 32.24 32.24 32.24 0.0M
2023-12-27 32.49 32.49 32.24 32.24 0.0M
2023-12-26 33.41 33.41 33.41 33.41 0.0M
2023-12-22 33.78 34.02 33.76 33.76 0.0M
2023-12-21 33.34 33.66 33.34 33.50 0.0M
2023-12-20 32.73 32.73 32.73 32.73 0.0M
2023-12-19 32.73 32.73 32.73 32.73 0.0M
2023-12-18 34.05 34.05 34.05 34.05 0.0M
2023-12-15 32.44 34.05 32.44 34.05 0.0M
2023-12-14 32.25 33.62 32.25 33.06 0.0M
2023-12-13 30.93 30.93 30.93 30.93 0.0M
2023-12-12 30.93 30.93 30.93 30.93 0.0M
2023-12-11 30.62 30.62 30.62 30.62 0.0M
2023-12-08 30.08 30.62 30.00 30.62 0.0M
2023-12-07 29.71 29.71 29.71 29.71 0.0M
2023-12-06 30.80 30.80 28.83 30.43 0.0M
2023-12-05 30.82 30.82 30.45 30.55 0.0M
2023-12-04 31.13 31.13 31.13 31.13 0.0M
2023-12-01 30.68 31.13 30.68 31.13 0.0M
2023-11-30 30.16 30.16 30.16 30.16 0.0M
2023-11-29 29.98 29.98 29.98 29.98 0.0M
2023-11-28 28.35 28.35 28.35 28.35 0.0M
2023-11-27 29.54 29.54 28.35 28.35 0.0M
2023-11-24 30.24 30.24 30.24 30.24 0.0M
2023-11-22 30.57 30.57 30.57 30.57 0.0M
2023-11-21 30.73 30.73 30.73 30.73 0.0M
2023-11-20 31.22 31.22 30.58 30.73 0.0M
2023-11-17 31.27 31.27 31.27 31.27 0.0M
2023-11-16 31.27 31.27 31.27 31.27 0.0M
2023-11-15 31.27 31.27 31.27 31.27 0.0M
2023-11-14 30.32 31.27 30.32 31.27 0.0M
2023-11-13 30.16 30.18 30.00 30.18 0.0M
2023-11-10 30.20 30.20 30.20 30.20 0.0M
2023-11-09 30.20 30.20 30.20 30.20 0.0M
2023-11-08 30.34 30.34 30.34 30.34 0.0M
2023-11-07 30.43 30.47 30.43 30.47 0.0M
2023-11-06 30.18 30.19 30.18 30.19 0.0M
2023-11-03 30.58 30.58 30.58 30.58 0.0M
2023-11-02 30.58 30.58 30.58 30.58 0.0M
2023-11-01 30.41 30.41 30.41 30.41 0.0M
2023-10-31 30.41 30.41 30.41 30.41 0.0M
2023-10-30 30.41 30.41 30.41 30.41 0.0M
2023-10-27 30.21 30.21 30.21 30.21 0.0M
2023-10-26 30.73 30.73 30.73 30.73 0.0M
2023-10-25 31.27 31.27 30.44 30.49 0.0M
2023-10-24 30.70 30.70 30.70 30.70 0.0M
2023-10-23 31.28 31.28 30.70 30.70 0.0M
2023-10-20 31.16 31.16 31.16 31.16 0.0M
2023-10-19 30.94 30.98 30.94 30.98 0.0M
2023-10-18 29.33 29.36 29.20 29.33 0.0M
2023-10-17 29.78 29.78 28.58 28.58 0.0M
2023-10-16 30.17 30.17 29.43 29.43 0.0M
2023-10-13 30.72 30.72 30.72 30.72 0.0M
2023-10-12 30.72 30.72 30.72 30.72 0.0M
2023-10-11 32.22 32.22 32.22 32.22 0.0M
2023-10-10 31.44 32.03 31.44 32.03 0.0M
2023-10-06 37.08 37.08 37.08 37.08 0.0M
2023-10-05 37.43 37.43 37.43 37.43 0.0M
2023-10-04 37.43 37.43 37.43 37.43 0.0M
2023-10-03 37.43 37.43 37.43 37.43 0.0M
2023-10-02 37.43 37.43 37.43 37.43 0.0M
2023-09-29 37.38 37.38 37.38 37.38 0.0M
2023-09-28 37.47 37.47 37.47 37.47 0.0M
2023-09-27 37.47 37.47 37.47 37.47 0.0M
2023-09-25 37.47 37.47 37.47 37.47 0.0M
2023-09-22 37.47 37.47 37.47 37.47 0.0M
2023-09-21 37.47 37.47 37.47 37.47 0.0M
2023-09-20 36.99 36.99 36.99 36.99 0.0M
2023-09-19 36.99 36.99 36.99 36.99 0.0M
2023-09-18 36.99 36.99 36.99 36.99 0.0M
2023-09-15 37.20 37.25 36.99 36.99 0.0M
2023-09-14 35.99 35.99 35.99 35.99 0.0M
2023-09-13 35.99 35.99 35.99 35.99 0.0M
2023-09-12 35.99 35.99 35.99 35.99 0.0M
2023-09-11 35.99 35.99 35.99 35.99 0.0M
2023-09-08 36.27 36.27 35.98 35.99 0.0M
2023-09-07 35.40 37.21 35.40 37.21 0.0M
2023-09-06 36.40 36.40 36.40 36.40 0.0M
2023-09-05 36.40 36.40 36.40 36.40 0.0M
2023-09-01 36.40 36.40 36.40 36.40 0.0M
2023-08-31 36.40 36.40 36.40 36.40 0.0M
2023-08-30 36.48 36.48 36.48 36.48 0.0M
2023-08-29 36.48 36.48 36.48 36.48 0.0M
2023-08-28 36.48 36.48 36.48 36.48 0.0M
2023-08-25 36.48 36.48 36.48 36.48 0.0M
2023-08-24 35.68 35.68 35.68 35.68 0.0M
2023-08-23 35.68 35.68 35.68 35.68 0.0M
2023-08-22 35.68 35.68 35.68 35.68 0.0M
2023-08-21 35.68 35.68 35.68 35.68 0.0M
2023-08-18 35.12 35.12 35.12 35.12 0.0M
2023-08-17 35.12 35.12 35.12 35.12 0.0M
2023-08-16 35.12 35.12 35.12 35.12 0.0M
2023-08-15 35.12 35.12 35.12 35.12 0.0M
2023-08-14 35.12 35.12 35.12 35.12 0.0M
2023-08-11 35.12 35.12 35.12 35.12 0.0M
2023-08-10 35.12 35.12 35.12 35.12 0.0M
2023-08-09 35.12 35.12 35.12 35.12 0.0M
2023-08-08 35.12 35.12 35.12 35.12 0.0M
2023-08-07 35.12 35.12 35.12 35.12 0.0M
2023-08-04 35.12 35.12 35.12 35.12 0.0M
2023-08-03 33.85 33.85 33.85 33.85 0.0M
2023-08-02 33.85 33.85 33.85 33.85 0.0M
2023-08-01 33.85 33.85 33.85 33.85 0.0M
2023-07-31 33.85 33.85 33.85 33.85 0.0M
2023-07-27 33.85 33.85 33.85 33.85 0.0M
2023-07-26 33.85 33.85 33.85 33.85 0.0M
2023-07-24 33.85 33.85 33.85 33.85 0.0M
2023-07-21 34.81 34.81 34.81 34.81 0.0M
2023-07-20 34.42 34.42 34.42 34.42 0.0M
2023-07-19 34.62 34.63 34.49 34.57 0.0M
2023-07-18 34.07 34.07 34.07 34.07 0.0M
2023-07-17 34.22 34.22 34.22 34.22 0.0M
2023-07-14 34.33 34.33 34.33 34.33 0.0M
2023-07-13 34.00 34.00 34.00 34.00 0.0M
2023-07-12 33.48 34.00 33.48 34.00 0.0M
2023-07-11 33.49 33.49 33.49 33.49 0.0M
2023-07-10 32.48 32.48 32.48 32.48 0.0M
2023-07-07 32.48 32.48 32.48 32.48 0.0M
2023-07-06 32.48 32.48 32.48 32.48 0.0M
2023-07-05 32.48 32.48 32.48 32.48 0.0M
2023-07-03 33.00 33.00 33.00 33.00 0.0M
2023-06-30 33.00 33.00 33.00 33.00 0.0M
2023-06-29 33.00 33.00 33.00 33.00 0.0M
2023-06-28 31.69 31.69 31.69 31.69 0.0M
2023-06-27 31.69 31.69 31.69 31.69 0.0M
2023-06-26 30.91 30.91 30.91 30.91 0.0M
2023-06-23 32.66 32.66 32.66 32.66 0.0M
2023-06-22 32.66 32.66 32.66 32.66 0.0M
2023-06-21 32.66 32.66 32.66 32.66 0.0M
2023-06-20 32.66 32.66 32.66 32.66 0.0M
2023-06-16 33.03 33.26 33.03 33.26 0.0M
2023-06-15 34.03 34.03 29.61 32.04 0.0M
2023-06-14 37.78 37.78 37.78 37.78 0.0M
2023-06-13 37.78 37.78 37.78 37.78 0.0M
2023-06-12 39.59 39.59 37.37 37.78 0.0M
2023-06-09 39.55 39.55 39.55 39.55 0.0M
2023-06-08 39.55 39.55 39.55 39.55 0.0M
2023-06-07 38.77 38.77 38.77 38.77 0.0M
2023-06-06 37.85 38.77 37.82 38.77 0.0M
2023-06-05 35.18 35.18 35.18 35.18 0.0M
2023-06-02 35.18 35.18 35.18 35.18 0.0M
2023-06-01 35.18 35.18 35.18 35.18 0.0M
2023-05-31 35.18 35.18 35.18 35.18 0.0M
2023-05-30 35.18 35.18 35.18 35.18 0.0M
2023-05-26 35.18 35.18 35.18 35.18 0.0M
2023-05-25 35.34 35.49 34.27 34.27 0.0M
2023-05-24 36.60 36.60 36.60 36.60 0.0M
2023-05-23 36.60 36.60 36.60 36.60 0.0M
2023-05-22 36.60 36.60 36.60 36.60 0.0M
2023-05-19 36.60 36.60 36.60 36.60 0.0M
2023-05-18 36.60 36.60 36.60 36.60 0.0M
2023-05-17 36.60 36.60 36.60 36.60 0.0M
2023-05-16 36.60 36.60 36.60 36.60 0.0M
2023-05-15 36.60 36.60 36.60 36.60 0.0M
2023-05-12 36.60 36.60 36.60 36.60 0.0M
2023-05-11 36.60 36.60 36.60 36.60 0.0M
2023-05-09 36.60 36.60 36.60 36.60 0.0M
2023-05-08 36.60 36.60 36.60 36.60 0.0M
2023-05-05 36.60 36.60 36.60 36.60 0.0M
2023-05-04 36.60 36.60 36.60 36.60 0.0M
2023-05-03 36.06 36.60 36.06 36.60 0.0M
2023-05-02 35.38 35.38 35.29 35.30 0.0M
2023-05-01 36.88 38.74 36.88 38.74 0.0M
2023-04-28 37.33 37.33 37.33 37.33 0.0M
2023-04-27 37.33 37.33 37.33 37.33 0.0M
2023-04-26 38.43 38.43 37.76 37.76 0.0M
2023-04-25 38.37 38.37 38.37 38.37 0.0M
2023-04-24 40.40 40.40 38.89 38.89 0.0M
2023-04-21 40.27 40.27 40.27 40.27 0.0M
2023-04-20 38.84 38.87 38.84 38.86 0.0M
2023-04-19 38.77 38.77 38.68 38.77 0.0M
2023-04-18 38.51 38.72 38.51 38.72 0.0M
2023-04-17 38.27 38.27 38.27 38.27 0.0M
2023-04-14 38.27 38.27 38.27 38.27 0.0M
2023-04-13 38.27 38.27 38.27 38.27 0.0M
2023-04-12 38.27 38.27 38.27 38.27 0.0M
2023-04-11 38.27 38.27 38.27 38.27 0.0M
2023-04-10 36.23 38.27 36.23 38.27 0.0M
2023-04-06 37.20 37.20 37.20 37.20 0.0M
2023-04-05 37.20 37.20 37.20 37.20 0.0M
2023-04-04 37.20 37.20 37.20 37.20 0.0M
2023-04-03 37.20 37.20 37.20 37.20 0.0M
2023-03-31 37.20 37.20 37.20 37.20 0.0M
2023-03-30 37.20 37.20 37.20 37.20 0.0M
2023-03-29 37.20 37.20 37.20 37.20 0.0M
2023-03-28 37.20 37.20 37.20 37.20 0.0M
2023-03-27 36.98 37.05 36.98 37.05 0.0M
2023-03-24 37.95 37.95 37.95 37.95 0.0M
2023-03-23 37.95 37.95 37.95 37.95 0.0M
2023-03-22 37.95 37.95 37.95 37.95 0.0M
2023-03-21 37.95 37.95 37.95 37.95 0.0M
2023-03-20 34.46 34.46 34.46 34.46 0.0M
2023-03-17 34.46 34.46 34.46 34.46 0.0M
2023-03-16 34.46 34.46 34.46 34.46 0.0M
2023-03-15 34.46 34.46 34.46 34.46 0.0M
2023-03-14 35.75 35.75 34.46 34.46 0.0M
2023-03-13 35.90 35.90 35.90 35.90 0.0M
2023-03-10 35.63 36.91 35.63 36.15 0.0M
2023-03-09 39.76 39.76 36.12 36.12 0.0M
2023-03-08 42.32 43.63 42.32 43.14 0.0M
2023-03-07 44.44 44.44 44.44 44.44 0.0M
2023-03-06 44.44 44.44 44.44 44.44 0.0M
2023-03-03 44.44 44.44 44.44 44.44 0.0M
2023-03-02 44.44 44.44 44.44 44.44 0.0M
2023-03-01 44.44 44.44 44.44 44.44 0.0M
2023-02-28 44.44 44.44 44.44 44.44 0.0M
2023-02-27 44.44 44.44 44.44 44.44 0.0M
2023-02-24 44.44 44.44 44.44 44.44 0.0M
2023-02-23 44.44 44.44 44.44 44.44 0.0M
2023-02-22 44.44 44.44 44.44 44.44 0.0M
2023-02-21 44.68 44.68 44.44 44.44 0.0M
2023-02-17 49.19 49.19 49.19 49.19 0.0M
2023-02-15 49.19 49.19 49.19 49.19 0.0M
2023-02-13 49.19 49.19 49.19 49.19 0.0M
2023-02-10 49.19 49.19 49.19 49.19 0.0M
2023-02-09 49.19 49.19 49.19 49.19 0.0M
2023-02-08 49.19 49.19 49.19 49.19 0.0M
2023-02-07 49.19 49.19 49.19 49.19 0.0M
2023-02-06 49.19 49.19 49.19 49.19 0.0M
2023-02-03 49.19 49.19 49.19 49.19 0.0M
2023-02-02 48.82 49.19 48.82 49.19 0.0M
2023-02-01 44.39 44.39 44.39 44.39 0.0M
2023-01-31 44.39 44.39 44.39 44.39 0.0M
2023-01-30 44.39 44.39 44.39 44.39 0.0M
2023-01-27 44.39 44.39 44.39 44.39 0.0M
2023-01-26 44.39 44.39 44.39 44.39 0.0M
2023-01-25 45.24 45.24 45.24 45.24 0.0M
2023-01-24 44.94 44.94 44.94 44.94 0.0M
2023-01-23 43.86 44.94 43.86 44.94 0.0M
2023-01-20 44.02 44.02 44.02 44.02 0.0M
2023-01-19 45.10 45.10 44.02 44.02 0.0M
2023-01-18 44.13 44.13 44.13 44.13 0.0M
2023-01-17 44.11 44.13 44.11 44.13 0.0M
2023-01-13 43.14 44.11 43.14 44.11 0.0M
2023-01-12 42.99 42.99 42.99 42.99 0.0M
2023-01-11 42.99 42.99 42.99 42.99 0.0M
2023-01-10 42.34 42.34 42.34 42.34 0.0M
2023-01-09 42.34 42.34 42.34 42.34 0.0M
2023-01-06 42.37 42.37 41.73 41.73 0.0M
2023-01-05 42.00 42.00 41.96 41.96 0.0M
2023-01-04 39.23 39.23 39.23 39.23 0.0M
2023-01-03 39.23 39.23 39.23 39.23 0.0M