Sherwin-Williams Co (S1HW34)

S1HW34
🏛️ ブラジル →
181.98
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
2022-12-28 124.62 124.62 124.62 124.62 0.0M
2022-12-26 123.53 123.53 123.53 123.53 0.0M
2022-12-20 123.13 123.13 122.83 122.83 0.0M
2022-12-16 124.85 124.85 124.85 124.85 0.0M
2022-12-13 131.66 131.66 131.66 131.66 0.0M
2022-12-12 130.23 130.23 130.23 130.23 0.0M
2022-12-09 130.23 130.23 130.23 130.23 0.0M
2022-12-08 130.24 130.24 130.24 130.24 0.0M
2022-12-07 128.59 129.27 128.59 129.27 0.0M
2022-12-06 129.80 129.80 129.80 129.80 0.0M
2022-12-02 125.24 130.25 125.24 130.25 0.0M
2022-12-01 128.26 128.26 128.26 128.26 0.0M
2022-11-30 124.22 125.76 124.22 125.76 0.0M
2022-11-23 131.15 131.15 131.15 131.15 0.0M
2022-11-21 125.93 125.93 125.93 125.93 0.0M
2022-11-18 127.18 127.24 127.18 127.24 0.0M
2022-11-17 125.15 127.34 125.15 126.01 0.0M
2022-11-16 125.16 125.16 125.16 125.16 0.0M
2022-11-11 125.16 125.16 125.16 125.16 0.0M
2022-11-10 125.16 125.16 125.16 125.16 0.0M
2022-11-08 114.63 114.63 114.63 114.63 0.0M
2022-11-07 116.65 116.65 109.25 112.24 0.1M
2022-10-26 116.65 116.65 116.65 116.65 0.0M
2022-10-25 116.64 116.68 115.15 115.15 0.0M
2022-10-19 108.46 108.46 107.22 107.22 0.0M
2022-10-18 111.36 111.36 110.79 110.79 0.0M
2022-10-10 104.86 104.86 104.86 104.86 0.0M
2022-10-07 108.65 108.65 105.99 105.99 0.0M
2022-10-05 111.62 111.92 111.61 111.61 0.0M
2022-10-03 108.62 108.62 108.62 108.62 0.0M
2022-09-30 111.65 111.65 109.40 109.40 0.0M
2022-09-29 110.08 110.50 110.08 110.50 0.0M
2022-09-26 110.93 110.93 110.93 110.93 0.0M
2022-09-23 107.54 108.86 107.54 108.84 0.0M
2022-09-22 105.30 105.30 105.21 105.21 0.0M
2022-09-21 112.40 112.40 110.80 110.80 0.0M
2022-09-20 111.80 111.80 111.77 111.77 0.0M
2022-09-16 115.18 115.18 115.18 115.18 0.0M
2022-09-09 122.37 122.37 122.37 122.37 0.0M
2022-09-06 119.37 119.37 119.37 119.37 0.0M
2022-09-01 119.37 119.37 119.37 119.37 0.0M
2022-08-31 119.13 119.47 119.13 119.47 0.0M
2022-08-30 119.06 119.06 118.75 118.75 0.0M
2022-08-29 116.29 116.41 115.58 116.41 0.0M
2022-08-25 119.48 119.84 119.48 119.84 0.0M
2022-08-24 120.39 120.39 120.39 120.39 0.0M
2022-08-23 120.74 120.74 120.74 120.74 0.0M
2022-08-22 123.14 123.14 123.14 123.14 0.0M
2022-08-19 125.72 125.72 125.08 125.08 0.0M
2022-08-15 126.06 128.08 126.06 128.08 0.0M
2022-08-12 123.98 123.98 123.98 123.98 0.0M
2022-08-11 124.98 124.98 124.98 124.98 0.0M
2022-08-09 118.22 118.22 117.73 117.73 0.0M
2022-08-08 122.07 122.07 121.77 121.77 0.0M
2022-08-04 125.12 125.12 125.12 125.12 0.0M
2022-08-03 126.10 126.10 126.10 126.10 0.0M
2022-08-02 123.88 126.79 123.88 126.79 0.0M
2022-08-01 122.27 123.34 122.27 123.34 0.0M
2022-07-29 124.45 124.45 123.72 123.72 0.0M
2022-07-28 121.63 123.78 121.63 123.78 0.0M
2022-07-27 117.35 120.70 117.35 120.27 0.0M
2022-07-25 137.93 137.93 136.13 136.13 0.0M
2022-07-22 137.79 140.26 137.79 140.00 0.0M
2022-07-21 137.06 138.34 136.75 138.34 0.0M
2022-07-20 133.20 133.20 133.20 133.20 0.0M
2022-07-18 129.67 129.82 129.65 129.79 0.0M
2022-07-15 130.33 131.21 130.33 131.21 0.0M
2022-07-12 127.85 127.85 127.85 127.85 0.0M
2022-07-11 127.49 127.85 127.49 127.85 0.0M
2022-07-08 124.53 124.56 124.17 124.17 0.0M
2022-07-06 129.15 129.15 129.15 129.15 0.0M
2022-07-05 125.95 128.26 125.95 128.26 0.0M
2022-07-04 120.86 120.86 120.86 120.86 0.0M
2022-07-01 123.01 123.01 123.01 123.01 0.0M
2022-06-30 114.60 115.19 113.96 115.19 0.0M
2022-06-29 114.94 114.94 114.94 114.94 0.0M
2022-06-27 118.03 118.03 118.03 118.03 0.0M
2022-06-24 115.55 115.55 115.43 115.43 0.0M
2022-06-23 113.66 115.90 113.66 115.90 0.0M
2022-06-22 112.51 112.97 112.51 112.97 0.0M
2022-06-21 111.19 111.19 111.01 111.15 0.0M
2022-06-17 110.40 113.42 109.48 113.42 0.0M
2022-06-15 117.05 117.05 117.05 117.05 0.0M
2022-06-14 118.33 118.33 117.85 117.85 0.0M
2022-06-10 124.95 124.95 122.58 122.58 0.0M
2022-06-08 131.13 131.13 130.02 130.02 0.0M
2022-06-07 133.10 133.44 133.10 133.44 0.0M
2022-06-03 127.28 127.28 127.02 127.02 0.0M
2022-06-02 125.75 127.28 125.75 127.28 0.0M
2022-05-31 124.23 126.51 123.70 124.96 0.0M
2022-05-30 127.79 127.79 127.79 127.79 0.0M
2022-05-27 128.17 128.17 128.17 128.17 0.0M
2022-05-26 129.05 129.05 128.17 128.17 0.0M
2022-05-25 123.11 125.89 123.11 125.89 0.0M
2022-05-24 113.44 122.26 113.44 122.03 0.0M
2022-05-23 122.39 122.39 122.39 122.39 0.0M
2022-05-20 125.78 125.78 121.25 121.25 0.0M
2022-05-19 125.48 125.48 125.48 125.48 0.0M
2022-05-18 131.34 131.34 127.02 128.53 0.0M
2022-05-17 130.55 130.74 130.45 130.74 0.0M
2022-05-16 132.81 136.18 132.81 136.18 0.0M
2022-05-13 136.45 136.45 134.70 134.70 0.0M
2022-05-12 134.56 137.74 134.56 137.18 0.0M
2022-05-11 134.57 135.04 134.57 135.04 0.0M
2022-05-10 140.68 140.68 134.97 134.97 0.2M
2022-05-09 139.66 140.68 139.11 140.68 0.0M
2022-05-06 136.76 136.76 136.76 136.76 0.0M
2022-05-04 131.40 135.44 131.40 135.44 0.0M
2022-05-03 131.40 131.40 131.40 131.40 0.0M
2022-05-02 135.17 135.26 133.33 133.33 0.0M
2022-04-29 136.45 136.45 136.45 136.45 0.0M
2022-04-28 138.29 138.29 138.02 138.02 0.0M
2022-04-27 137.04 137.86 136.94 137.86 0.0M
2022-04-26 124.05 134.17 124.05 133.28 0.0M
2022-04-25 117.55 117.78 117.55 117.78 0.0M
2022-04-22 115.84 116.15 115.84 116.15 0.0M
2022-04-20 116.28 116.28 115.97 115.97 0.0M
2022-04-19 117.60 117.60 117.60 117.60 0.0M
2022-04-18 121.32 121.32 115.90 115.90 0.0M
2022-04-14 121.92 121.92 121.32 121.32 0.0M
2022-04-13 120.93 121.40 120.93 120.93 0.0M
2022-04-12 122.40 122.40 122.40 122.40 0.0M
2022-04-11 126.10 126.10 122.80 122.80 0.0M
2022-04-08 125.91 126.10 125.91 126.07 0.0M
2022-04-07 123.96 125.19 123.96 125.19 0.0M
2022-04-06 121.15 124.11 120.33 124.11 0.0M
2022-04-05 121.06 121.76 121.06 121.56 0.0M
2022-04-04 118.40 118.40 118.20 118.20 0.0M
2022-04-01 118.00 119.00 118.00 118.50 0.0M
2022-03-31 120.48 120.48 120.12 120.12 0.0M
2022-03-30 120.96 121.02 120.96 121.02 0.0M
2022-03-29 125.25 125.25 125.25 125.25 0.0M
2022-03-28 118.03 118.03 118.03 118.03 0.0M
2022-03-25 119.09 119.09 116.40 116.40 0.0M
2022-03-24 120.84 120.84 118.48 120.36 0.0M
2022-03-23 120.72 120.72 120.00 120.00 0.0M
2022-03-22 123.24 124.32 122.65 122.91 0.0M
2022-03-21 121.88 121.94 121.42 121.68 0.0M
2022-03-18 125.17 125.17 123.72 123.72 0.0M
2022-03-16 126.24 127.10 123.89 123.89 0.0M
2022-03-11 119.20 119.20 118.90 118.90 0.0M
2022-03-09 122.00 124.92 120.00 121.85 0.0M
2022-03-08 121.00 124.64 121.00 122.00 0.0M
2022-03-07 126.00 126.00 125.90 125.90 0.0M
2022-03-04 129.74 130.27 129.74 130.27 0.0M
2022-03-03 133.10 133.10 130.39 130.39 0.0M
2022-03-02 133.64 133.64 133.10 133.10 0.0M
2022-02-25 135.30 137.80 132.83 136.76 0.0M
2022-02-24 120.00 135.30 120.00 135.30 0.0M
2022-02-23 136.00 160.00 132.96 160.00 0.0M
2022-02-22 142.20 142.20 132.97 132.97 0.0M
2022-02-21 135.53 137.77 135.53 137.77 0.0M
2022-02-18 139.00 139.00 139.00 139.00 0.0M
2022-02-17 139.78 140.14 139.00 139.00 0.0M
2022-02-16 141.26 141.26 138.73 138.73 0.0M
2022-02-15 145.74 145.74 141.26 141.26 0.0M
2022-02-14 142.50 142.50 140.14 141.27 0.0M
2022-02-11 146.00 146.00 143.70 144.00 0.0M
2022-02-10 147.00 147.00 147.00 147.00 0.0M
2022-02-09 151.35 151.35 151.35 151.35 0.0M
2022-02-08 148.00 148.35 146.29 146.29 0.0M
2022-02-07 153.01 153.01 148.80 148.80 0.0M
2022-02-04 151.00 151.59 150.75 151.20 0.0M
2022-02-03 153.00 153.00 153.00 153.00 0.0M
2022-02-01 151.00 153.00 151.00 153.00 0.0M
2022-01-31 152.00 152.00 150.00 151.76 0.0M
2022-01-28 148.80 152.86 148.80 152.86 0.0M
2022-01-27 160.33 160.33 152.48 152.49 0.0M
2022-01-26 160.43 160.43 160.33 160.33 0.0M
2022-01-25 161.65 161.65 160.32 160.32 0.0M
2022-01-24 162.61 162.61 157.60 160.32 0.0M
2022-01-21 163.00 165.28 160.68 161.00 0.0M
2022-01-20 165.92 165.92 163.00 163.00 0.0M
2022-01-19 171.42 171.42 165.91 165.92 0.0M
2022-01-18 169.00 169.72 165.00 169.72 0.0M
2022-01-17 171.23 171.78 171.23 171.78 0.0M
2022-01-14 170.00 174.60 170.00 170.09 0.0M
2022-01-13 177.00 177.00 175.34 175.35 0.0M
2022-01-12 181.80 181.98 177.65 177.65 0.0M
2022-01-11 182.00 182.00 180.00 180.00 0.0M
2022-01-10 182.80 182.80 181.17 181.98 0.0M
2022-01-07 188.48 188.48 182.80 182.80 0.0M
2022-01-06 193.00 193.00 189.88 190.00 0.0M
2022-01-05 190.00 194.00 190.00 192.85 0.0M
2022-01-04 195.39 195.39 190.00 191.50 0.0M
2022-01-03 196.00 196.00 190.60 190.60 0.0M