ウォバシュ・ナショナル (WNC)

WNC
🏛️ アメリカ →
9.87
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 25.74 25.93 25.47 25.62 0.4M
2023-12-28 25.72 25.99 25.54 25.74 0.4M
2023-12-27 25.49 26.09 25.49 25.80 0.5M
2023-12-26 25.82 26.05 25.39 25.61 0.5M
2023-12-22 26.03 26.20 25.60 25.82 0.4M
2023-12-21 26.16 26.30 25.43 25.95 0.6M
2023-12-20 26.63 26.73 25.91 26.01 0.6M
2023-12-19 26.10 26.72 26.07 26.63 0.6M
2023-12-18 27.08 27.08 25.78 25.82 0.7M
2023-12-15 27.34 27.92 26.88 27.04 4.7M
2023-12-14 26.21 27.47 26.21 27.32 0.9M
2023-12-13 24.75 25.95 24.64 25.83 1.0M
2023-12-12 25.01 25.27 24.79 24.80 0.7M
2023-12-11 24.78 25.24 24.56 25.07 0.5M
2023-12-08 24.60 25.10 24.60 24.73 0.5M
2023-12-07 23.94 24.71 23.82 24.55 0.4M
2023-12-06 23.88 24.44 23.85 23.88 0.4M
2023-12-05 23.20 24.19 23.20 23.72 0.5M
2023-12-04 22.33 23.50 22.30 23.29 0.5M
2023-12-01 21.92 22.50 21.83 22.47 0.4M
2023-11-30 21.64 21.96 21.33 21.92 0.4M
2023-11-29 21.73 21.80 21.37 21.48 0.4M
2023-11-28 21.79 21.98 21.47 21.49 0.4M
2023-11-27 21.65 21.92 21.59 21.79 0.3M
2023-11-24 21.52 21.87 21.52 21.68 0.1M
2023-11-22 21.59 21.75 21.51 21.56 0.2M
2023-11-21 21.54 21.76 21.43 21.57 0.2M
2023-11-20 21.67 21.87 21.53 21.70 0.3M
2023-11-17 21.36 21.57 21.25 21.53 0.3M
2023-11-16 21.76 21.81 20.97 21.10 0.3M
2023-11-15 22.15 22.55 21.75 21.76 0.4M
2023-11-14 21.84 22.33 21.78 22.21 0.4M
2023-11-13 21.01 21.49 21.00 21.40 0.3M
2023-11-10 20.68 21.16 20.60 21.10 0.3M
2023-11-09 21.04 21.17 20.55 20.58 0.5M
2023-11-08 20.64 20.97 20.61 20.84 0.3M
2023-11-07 20.74 20.82 20.51 20.66 0.4M
2023-11-06 21.66 21.67 20.94 20.98 0.4M
2023-11-03 21.65 21.95 21.58 21.71 0.4M
2023-11-02 21.55 21.66 21.05 21.23 0.3M
2023-11-01 20.60 21.46 20.44 21.36 0.6M
2023-10-31 20.81 21.20 20.58 20.69 0.5M
2023-10-30 20.98 21.17 20.53 20.84 1.0M
2023-10-27 21.04 21.48 20.62 20.63 0.6M
2023-10-26 20.50 21.40 20.50 20.98 0.7M
2023-10-25 20.98 21.08 20.44 20.50 0.9M
2023-10-24 20.79 20.87 20.47 20.70 0.4M
2023-10-23 20.77 20.98 20.46 20.48 0.5M
2023-10-20 20.51 21.04 20.45 20.85 0.5M
2023-10-19 21.20 21.37 20.38 20.51 0.4M
2023-10-18 21.74 21.78 21.30 21.31 0.3M
2023-10-17 21.71 22.16 21.71 21.84 0.3M
2023-10-16 21.87 22.23 21.74 21.77 0.3M
2023-10-13 22.28 22.34 21.63 21.63 0.5M
2023-10-12 22.08 22.18 21.66 22.11 0.4M
2023-10-11 21.87 22.29 21.87 22.06 0.3M
2023-10-10 22.07 22.14 21.82 21.88 0.3M
2023-10-09 21.42 21.98 21.42 21.80 0.2M
2023-10-06 21.41 21.77 21.24 21.51 0.3M
2023-10-05 21.37 21.73 21.27 21.54 0.4M
2023-10-04 20.78 21.60 20.73 21.37 0.3M
2023-10-03 20.88 21.06 20.63 20.92 0.4M
2023-10-02 21.00 21.38 20.89 21.01 0.5M
2023-09-29 21.61 21.66 20.88 21.12 0.6M
2023-09-28 21.02 21.59 20.71 21.40 0.8M
2023-09-27 21.47 21.91 20.09 21.08 1.3M
2023-09-26 22.38 22.54 22.05 22.15 0.4M
2023-09-25 22.42 22.79 22.22 22.48 0.4M
2023-09-22 22.47 22.79 22.47 22.64 0.3M
2023-09-21 22.07 22.70 21.87 22.40 0.4M
2023-09-20 22.42 22.83 22.06 22.07 0.2M
2023-09-19 22.75 22.76 22.28 22.30 0.3M
2023-09-18 21.91 22.45 21.91 22.33 0.4M
2023-09-15 21.75 21.93 21.44 21.87 2.0M
2023-09-14 21.36 21.90 21.15 21.81 0.3M
2023-09-13 21.28 21.35 20.94 21.13 0.3M
2023-09-12 21.17 21.60 21.11 21.21 0.3M
2023-09-11 21.67 21.78 21.20 21.27 0.3M
2023-09-08 21.76 21.76 21.26 21.45 0.4M
2023-09-07 22.11 22.18 21.43 21.72 0.4M
2023-09-06 22.22 22.71 22.20 22.28 0.3M
2023-09-05 22.88 22.88 22.00 22.17 0.4M
2023-09-01 22.79 23.20 22.77 23.11 0.4M
2023-08-31 22.53 22.71 22.38 22.55 0.4M
2023-08-30 22.49 22.75 22.36 22.47 0.3M
2023-08-29 22.35 22.55 22.18 22.54 0.2M
2023-08-28 22.33 22.67 22.33 22.41 0.2M
2023-08-25 22.32 22.45 22.09 22.19 0.2M
2023-08-24 22.16 22.53 22.05 22.15 0.4M
2023-08-23 22.05 22.37 21.99 22.33 0.3M
2023-08-22 22.20 22.35 21.99 22.02 0.3M
2023-08-21 22.06 22.30 21.97 22.03 0.2M
2023-08-18 21.78 22.23 21.56 22.09 0.3M
2023-08-17 22.12 22.47 22.01 22.07 0.3M
2023-08-16 22.31 22.89 22.15 22.19 0.3M
2023-08-15 22.55 22.71 22.26 22.35 0.3M
2023-08-14 24.17 24.26 22.46 22.76 0.6M
2023-08-11 24.20 24.42 24.08 24.29 0.4M
2023-08-10 23.92 24.31 23.77 24.26 0.4M
2023-08-09 23.57 23.94 23.48 23.90 0.4M
2023-08-08 24.33 24.44 23.49 23.58 0.7M
2023-08-07 24.01 24.55 24.01 24.55 0.6M
2023-08-04 23.97 24.01 23.47 24.00 0.6M
2023-08-03 23.36 23.91 23.21 23.89 0.6M
2023-08-02 23.25 23.69 23.12 23.64 0.8M
2023-08-01 23.43 23.85 23.26 23.79 0.7M
2023-07-31 23.45 23.90 23.29 23.68 0.6M
2023-07-28 22.60 23.47 22.53 23.44 0.7M
2023-07-27 23.55 23.82 21.98 22.28 0.9M
2023-07-26 24.38 24.94 23.38 23.56 0.7M
2023-07-25 24.40 24.78 24.15 24.74 0.6M
2023-07-24 24.77 25.00 24.50 24.51 0.4M
2023-07-21 24.94 25.00 24.48 24.71 0.5M
2023-07-20 25.20 25.21 24.72 24.78 0.3M
2023-07-19 24.73 25.21 24.58 24.99 0.5M
2023-07-18 24.59 25.22 24.45 24.87 0.3M
2023-07-17 23.83 24.77 23.72 24.53 0.5M
2023-07-14 23.94 23.99 23.34 23.97 0.3M
2023-07-13 24.00 24.25 23.86 23.91 0.5M
2023-07-12 24.25 24.30 23.82 23.95 0.4M
2023-07-11 24.00 24.30 23.76 23.84 0.3M
2023-07-10 23.74 24.42 23.72 24.03 0.5M
2023-07-07 23.46 23.92 23.39 23.78 0.4M
2023-07-06 23.25 23.66 22.99 23.49 0.8M
2023-07-05 23.81 24.21 22.72 23.40 2.1M
2023-07-03 25.45 26.06 25.45 26.06 0.3M
2023-06-30 25.81 25.95 25.58 25.64 0.6M
2023-06-29 25.22 26.16 24.98 25.40 0.6M
2023-06-28 25.04 25.28 24.55 25.12 0.5M
2023-06-27 25.85 25.98 25.17 25.19 0.8M
2023-06-26 26.48 26.77 25.83 25.85 0.7M
2023-06-23 27.13 27.19 26.33 26.56 1.1M
2023-06-22 27.59 27.77 27.38 27.52 0.5M
2023-06-21 26.85 27.66 26.65 27.60 0.5M
2023-06-20 26.69 27.24 26.45 26.98 0.5M
2023-06-16 27.23 27.44 26.63 26.82 2.0M
2023-06-15 26.91 27.64 26.62 27.00 0.7M
2023-06-14 27.12 27.49 26.91 27.12 0.9M
2023-06-13 26.60 27.54 26.58 26.94 0.8M
2023-06-12 26.73 27.04 26.16 26.53 0.7M
2023-06-09 26.69 26.84 26.43 26.58 0.6M
2023-06-08 26.83 27.08 26.45 26.63 0.6M
2023-06-07 26.37 27.17 26.20 26.88 0.8M
2023-06-06 25.12 26.42 25.01 26.19 0.6M
2023-06-05 25.30 25.31 24.77 25.19 0.6M
2023-06-02 24.59 25.50 24.58 25.45 0.5M
2023-06-01 23.46 24.46 23.41 24.07 0.5M
2023-05-31 24.07 24.07 22.95 23.45 0.7M
2023-05-30 24.18 24.42 23.85 24.14 0.4M
2023-05-26 24.23 24.41 23.84 24.17 0.4M
2023-05-25 23.71 24.26 23.63 24.10 0.4M
2023-05-24 24.44 24.44 23.69 23.81 0.7M
2023-05-23 24.81 24.98 24.36 24.71 0.4M
2023-05-22 25.42 25.43 24.65 24.91 0.4M
2023-05-19 25.40 25.58 24.56 25.41 0.6M
2023-05-18 24.31 25.03 24.05 24.97 0.4M
2023-05-17 23.93 24.48 23.93 24.33 0.4M
2023-05-16 23.93 23.99 23.69 23.73 0.4M
2023-05-15 24.16 24.49 23.87 24.00 0.4M
2023-05-12 24.29 24.58 23.74 24.11 0.4M
2023-05-11 23.85 24.28 23.64 24.25 0.4M
2023-05-10 25.17 25.25 23.78 24.19 0.4M
2023-05-09 24.24 24.68 24.03 24.66 0.5M
2023-05-08 24.11 24.40 23.60 24.27 0.4M
2023-05-05 23.71 24.16 23.71 23.92 0.6M
2023-05-04 24.18 24.23 23.20 23.33 0.7M
2023-05-03 25.42 26.13 24.32 24.41 0.8M
2023-05-02 25.81 26.13 24.86 25.48 0.6M
2023-05-01 25.85 26.74 25.69 25.72 0.9M
2023-04-28 25.88 26.50 25.58 25.67 1.0M
2023-04-27 24.60 26.43 24.28 25.99 1.2M
2023-04-26 25.65 26.20 24.11 24.27 2.0M
2023-04-25 22.16 22.34 21.61 22.18 0.8M
2023-04-24 22.56 22.92 22.26 22.39 0.7M
2023-04-21 22.83 22.99 22.30 22.55 0.4M
2023-04-20 22.67 23.17 22.47 22.97 0.5M
2023-04-19 22.68 23.05 22.65 22.96 0.4M
2023-04-18 22.65 22.84 22.40 22.72 0.4M
2023-04-17 22.54 22.90 22.47 22.50 0.3M
2023-04-14 22.33 22.68 21.97 22.22 0.5M
2023-04-13 22.93 22.93 22.19 22.35 0.4M
2023-04-12 22.55 22.90 22.48 22.86 0.6M
2023-04-11 22.08 22.57 22.03 22.30 0.7M
2023-04-10 21.58 22.18 21.52 22.08 1.7M
2023-04-06 22.47 22.49 21.52 21.53 1.2M
2023-04-05 23.01 23.01 22.19 22.48 0.8M
2023-04-04 24.70 24.70 23.03 23.25 0.5M
2023-04-03 24.54 24.81 23.91 24.55 0.6M
2023-03-31 24.25 24.69 24.16 24.59 0.5M
2023-03-30 24.49 24.49 23.82 24.02 0.3M
2023-03-29 24.87 24.99 24.35 24.43 0.4M
2023-03-28 24.14 24.58 24.14 24.57 0.4M
2023-03-27 24.08 24.39 23.96 24.18 0.6M
2023-03-24 23.36 23.89 22.81 23.84 0.4M
2023-03-23 24.18 24.40 23.51 23.74 0.4M
2023-03-22 24.96 25.26 24.14 24.14 0.5M
2023-03-21 24.49 25.25 24.48 24.73 0.4M
2023-03-20 23.50 24.50 23.33 23.89 0.5M
2023-03-17 24.20 24.20 22.72 23.03 1.7M
2023-03-16 23.91 24.97 23.68 24.49 0.6M
2023-03-15 24.35 24.76 23.78 24.17 0.8M
2023-03-14 25.22 25.66 24.88 25.18 0.5M
2023-03-13 24.78 25.17 24.40 24.53 0.7M
2023-03-10 26.96 26.96 25.69 25.78 0.6M
2023-03-09 27.24 27.43 26.87 27.05 0.5M
2023-03-08 27.69 27.80 26.79 27.18 0.6M
2023-03-07 27.14 27.63 27.01 27.59 0.4M
2023-03-06 27.80 27.86 26.95 27.16 0.5M
2023-03-03 28.74 28.80 27.80 27.83 0.4M
2023-03-02 27.23 28.61 26.97 28.51 0.6M
2023-03-01 27.51 27.70 27.17 27.49 0.5M
2023-02-28 26.31 27.51 26.31 27.40 0.8M
2023-02-27 26.43 26.73 26.24 26.43 0.3M
2023-02-24 26.53 26.59 25.64 26.26 0.7M
2023-02-23 27.61 27.79 26.88 26.90 0.5M
2023-02-22 27.30 27.75 27.22 27.40 0.9M
2023-02-21 27.82 28.06 27.21 27.35 0.6M
2023-02-17 28.89 28.94 28.13 28.20 0.4M
2023-02-16 28.09 28.87 27.90 28.77 0.4M
2023-02-15 27.90 28.69 27.65 28.56 0.4M
2023-02-14 27.85 28.34 27.23 28.11 0.7M
2023-02-13 27.38 28.03 27.25 27.95 0.5M
2023-02-10 27.29 27.64 27.06 27.49 0.4M
2023-02-09 28.42 28.57 27.25 27.46 0.5M
2023-02-08 28.73 28.94 27.74 28.09 0.5M
2023-02-07 29.89 29.95 28.57 28.90 0.7M
2023-02-06 29.16 30.10 28.72 30.01 0.8M
2023-02-03 29.53 29.57 28.30 29.16 1.0M
2023-02-02 27.00 29.50 26.60 29.36 1.4M
2023-02-01 25.67 26.58 25.25 26.18 1.0M
2023-01-31 25.22 25.77 24.97 25.76 0.7M
2023-01-30 24.77 25.55 24.77 25.19 0.5M
2023-01-27 25.12 25.35 24.84 25.09 0.3M
2023-01-26 25.61 25.90 24.63 25.03 0.5M
2023-01-25 25.37 25.48 24.77 25.41 0.4M
2023-01-24 25.78 26.50 25.30 25.71 0.4M
2023-01-23 25.10 26.52 25.10 25.47 1.2M
2023-01-20 24.99 25.24 24.57 25.05 0.5M
2023-01-19 24.73 25.04 24.40 24.81 0.3M
2023-01-18 25.41 25.66 24.66 24.66 0.3M
2023-01-17 25.59 25.96 24.86 25.17 0.5M
2023-01-13 25.67 25.74 24.89 25.38 0.4M
2023-01-12 25.78 26.25 25.51 25.78 0.4M
2023-01-11 25.69 25.87 25.33 25.58 0.7M
2023-01-10 24.49 25.85 24.33 25.75 0.8M
2023-01-09 23.89 24.47 23.80 24.03 0.4M
2023-01-06 23.62 24.02 23.46 23.76 0.4M
2023-01-05 23.04 23.07 22.57 22.75 0.3M
2023-01-04 23.17 23.57 22.98 23.19 0.3M
2023-01-03 23.26 23.37 22.54 23.13 0.5M