WaFd Inc (WAFD)

WAFD
🏛️ アメリカ →
30.48
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
09:30 30.86 30.86 30.86 30.86 5.3K
09:31 30.84 30.84 30.84 30.84 0.2K
09:33 31.05 31.05 31.05 31.05 1.5K
09:36 30.99 30.99 30.95 30.95 0.8K
09:38 30.94 30.94 30.94 30.94 0.1K
09:40 30.98 30.98 30.98 30.98 0.3K
09:41 30.93 30.93 30.93 30.93 0.6K
09:42 30.98 30.98 30.98 30.98 0.8K
09:44 30.96 30.96 30.96 30.96 0.4K
09:45 31.00 31.00 31.00 31.00 1.2K
09:46 31.01 31.01 31.01 31.01 0.7K
09:48 31.08 31.08 31.08 31.08 0.6K
09:50 31.09 31.09 31.09 31.09 0.3K
09:51 31.09 31.09 31.09 31.09 0.5K
09:52 31.11 31.11 31.10 31.10 1.5K
09:53 31.14 31.14 31.14 31.14 0.9K
09:54 31.12 31.12 31.12 31.12 0.5K
09:57 31.14 31.14 31.14 31.14 0.9K
10:00 31.10 31.10 31.08 31.08 1.0K
10:01 31.06 31.06 31.03 31.03 0.5K
10:02 31.03 31.03 30.99 30.99 0.5K
10:03 31.00 31.00 31.00 31.00 0.1K
10:04 31.00 31.00 31.00 31.00 0.2K
10:06 30.97 30.97 30.97 30.97 0.4K
10:07 30.93 30.93 30.93 30.93 0.3K
10:09 30.91 30.91 30.91 30.91 1.1K
10:10 30.94 30.94 30.94 30.94 1.1K
10:19 30.88 30.88 30.88 30.88 0.9K
10:25 30.85 30.85 30.85 30.85 0.4K
10:27 30.81 30.81 30.81 30.81 1.3K
10:33 30.82 30.82 30.82 30.82 0.6K
10:35 30.78 30.78 30.78 30.78 0.5K
10:38 30.81 30.81 30.81 30.81 0.5K
10:39 30.82 30.82 30.82 30.81 1.0K
10:40 30.82 30.82 30.82 30.82 0.2K
10:41 30.77 30.77 30.77 30.77 0.7K
10:45 30.78 30.78 30.75 30.75 1.6K
10:46 30.74 30.74 30.74 30.74 0.7K
10:50 30.77 30.77 30.77 30.77 1.5K
10:56 30.79 30.79 30.79 30.79 1.0K
10:59 30.78 30.78 30.78 30.78 0.8K
11:00 30.80 30.80 30.80 30.80 0.8K
11:03 30.80 30.80 30.80 30.80 1.2K
11:10 30.81 30.81 30.81 30.81 0.2K
11:11 30.82 30.84 30.82 30.84 1.2K
11:13 30.82 30.82 30.82 30.82 1.1K
11:19 30.87 30.87 30.87 30.87 1.5K
11:29 30.89 30.89 30.89 30.89 1.4K
11:37 30.94 30.94 30.94 30.94 2.6K
11:46 30.97 30.97 30.97 30.97 0.5K
11:48 30.94 30.94 30.94 30.94 1.5K
11:50 30.93 30.93 30.93 30.93 0.3K
11:51 30.92 30.93 30.92 30.93 1.4K
11:58 30.90 30.90 30.90 30.90 0.7K
12:01 30.88 30.88 30.88 30.87 1.1K
12:06 30.88 30.88 30.88 30.88 0.4K
12:08 30.88 30.89 30.88 30.89 1.2K
12:10 30.87 30.87 30.87 30.87 0.5K
12:12 30.89 30.89 30.89 30.89 1.9K
12:22 30.89 30.89 30.89 30.89 2.6K
12:23 30.91 30.91 30.91 30.91 4.6K
12:40 31.00 31.00 30.98 30.98 1.7K
12:46 30.96 30.96 30.96 30.96 0.5K
12:51 30.96 30.96 30.96 30.96 0.2K
12:53 30.96 30.96 30.96 30.96 0.6K
12:58 30.98 30.98 30.98 30.98 0.7K
13:00 30.97 30.97 30.97 30.97 1.1K
13:03 30.96 30.96 30.96 30.96 1.0K
13:07 30.95 30.95 30.95 30.95 0.1K
13:08 30.94 30.94 30.94 30.94 0.6K
13:09 30.95 30.95 30.95 30.95 1.6K
13:19 30.95 30.95 30.95 30.95 1.3K
13:20 30.91 30.91 30.91 30.91 1.8K
13:25 30.97 30.97 30.97 30.97 0.7K
13:31 30.95 30.95 30.95 30.95 2.6K
13:34 30.92 30.92 30.92 30.92 0.3K
13:35 30.92 30.92 30.92 30.92 0.2K
13:38 30.94 30.94 30.94 30.94 0.3K
13:39 30.94 30.94 30.94 30.94 0.2K
13:40 30.95 30.95 30.95 30.95 1.9K
13:44 30.97 30.97 30.97 30.97 0.5K
13:45 30.98 30.98 30.98 30.98 0.6K
13:46 30.97 30.97 30.97 30.97 1.3K
13:48 30.95 30.95 30.95 30.95 0.6K
13:51 30.94 30.94 30.94 30.94 0.5K
13:53 30.93 30.93 30.93 30.93 0.4K
13:57 30.92 30.92 30.92 30.92 0.2K
13:58 30.93 30.93 30.93 30.93 0.2K
13:59 30.95 30.95 30.95 30.95 0.9K
14:02 30.96 30.96 30.96 30.96 0.6K
14:04 30.95 30.95 30.95 30.95 1.0K
14:06 30.93 30.93 30.93 30.93 0.4K
14:07 30.90 30.90 30.90 30.90 0.2K
14:08 30.93 30.93 30.93 30.93 2.3K
14:22 30.96 30.96 30.96 30.96 0.8K
14:23 30.97 30.97 30.97 30.97 0.7K
14:28 30.99 31.00 30.99 31.00 1.2K
14:33 31.01 31.01 31.01 31.01 1.3K
14:34 31.03 31.03 31.03 31.03 2.0K
14:40 31.00 31.00 31.00 31.00 2.2K
14:41 31.00 31.00 31.00 31.00 0.6K
14:43 30.98 30.98 30.97 30.97 0.5K
14:45 30.95 30.95 30.95 30.95 0.5K
14:46 30.96 30.96 30.94 30.94 0.4K
14:48 30.95 30.95 30.95 30.95 0.1K
14:49 30.97 30.97 30.97 30.97 1.4K
14:51 30.99 30.99 30.97 30.97 0.8K
14:53 30.97 30.98 30.97 30.98 0.6K
14:54 30.99 31.00 30.99 31.00 0.9K
14:55 31.04 31.04 31.04 31.04 0.2K
14:57 31.00 31.00 30.99 30.99 3.6K
15:02 30.97 30.97 30.97 30.97 0.8K
15:06 30.97 30.97 30.97 30.97 2.1K
15:09 30.95 30.95 30.95 30.95 0.4K
15:10 30.93 30.93 30.89 30.89 2.0K
15:11 30.89 30.93 30.89 30.93 1.9K
15:15 30.90 30.90 30.89 30.89 1.6K
15:17 30.92 30.94 30.92 30.94 1.3K
15:18 30.94 30.94 30.94 30.94 0.2K
15:19 30.95 30.96 30.94 30.96 1.8K
15:23 30.98 30.98 30.98 30.98 0.4K
15:24 30.98 30.98 30.98 30.98 0.3K
15:26 30.95 30.95 30.95 30.95 1.7K
15:27 30.93 30.93 30.93 30.93 0.6K
15:28 30.94 30.94 30.94 30.94 0.2K
15:29 30.96 30.96 30.96 30.96 2.0K
15:30 30.98 30.98 30.98 30.98 0.4K
15:31 30.95 30.95 30.95 30.95 1.5K
15:33 30.92 30.92 30.92 30.92 0.4K
15:34 30.92 30.92 30.92 30.92 0.6K
15:36 30.91 30.91 30.90 30.90 1.7K
15:38 30.90 30.90 30.90 30.90 0.3K
15:39 30.92 30.92 30.92 30.92 1.7K
15:40 30.92 30.92 30.92 30.92 0.5K
15:41 30.91 30.92 30.91 30.92 1.2K
15:42 30.93 30.93 30.93 30.93 1.1K
15:45 30.92 30.93 30.92 30.92 6.0K
15:47 30.93 30.93 30.93 30.93 1.0K
15:48 30.94 30.94 30.94 30.94 1.6K
15:49 30.95 30.95 30.95 30.95 0.9K
15:50 30.96 30.98 30.96 30.97 6.1K
15:51 30.95 30.95 30.95 30.95 0.5K
15:52 30.94 30.94 30.93 30.93 2.5K
15:54 30.92 30.94 30.91 30.94 4.4K
15:55 30.95 30.95 30.93 30.95 4.3K
15:56 30.93 30.93 30.92 30.92 3.4K
15:57 30.92 30.93 30.91 30.93 5.9K
15:58 30.95 30.96 30.94 30.95 6.3K
15:59 30.95 30.96 30.94 30.96 111.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 30.99 30.99 30.28 30.48 0.4M
2025-09-26 30.92 31.14 30.74 30.96 0.3M
2025-09-25 30.92 30.94 30.59 30.81 0.3M
2025-09-24 30.95 31.31 30.84 31.04 0.3M
2025-09-23 31.37 31.78 30.92 30.94 0.5M
2025-09-22 31.38 31.50 31.02 31.28 0.4M
2025-09-19 31.80 31.80 31.14 31.43 2.0M
2025-09-18 31.24 31.86 31.07 31.83 0.5M
2025-09-17 31.12 32.01 30.99 31.10 0.7M
2025-09-16 30.93 31.04 30.38 31.03 0.5M
2025-09-15 31.25 31.51 30.85 30.92 0.4M
2025-09-12 31.51 31.51 31.17 31.25 0.3M
2025-09-11 31.45 31.74 31.16 31.55 0.4M
2025-09-10 31.46 31.71 31.23 31.30 0.3M
2025-09-09 31.51 31.60 31.27 31.49 0.4M
2025-09-08 31.83 31.84 31.23 31.45 0.4M
2025-09-05 32.12 32.49 31.57 31.75 0.4M
2025-09-04 31.56 31.96 31.36 31.95 0.3M
2025-09-03 31.35 31.71 31.12 31.41 0.3M
2025-09-02 31.14 31.51 30.94 31.51 0.3M
2025-08-29 31.65 31.78 31.40 31.45 0.3M
2025-08-28 32.05 32.05 31.25 31.55 0.3M
2025-08-27 31.58 32.13 31.58 31.95 0.4M
2025-08-26 31.22 31.75 31.15 31.58 0.4M
2025-08-25 31.73 31.78 31.34 31.36 0.3M
2025-08-22 30.29 31.86 30.29 31.73 0.6M
2025-08-21 30.47 30.65 30.30 30.44 0.2M
2025-08-20 30.98 30.98 30.50 30.67 0.3M
2025-08-19 30.74 31.13 30.70 30.89 0.3M
2025-08-18 30.54 30.74 30.37 30.70 0.3M
2025-08-15 31.17 31.18 30.55 30.57 0.3M
2025-08-14 30.79 31.14 30.63 31.06 0.4M
2025-08-13 30.57 31.09 30.45 31.06 0.7M
2025-08-12 29.90 30.58 29.84 30.49 0.7M
2025-08-11 29.79 29.96 29.44 29.68 0.4M
2025-08-08 29.67 29.95 29.41 29.76 0.4M
2025-08-07 29.69 29.69 29.25 29.39 0.3M
2025-08-06 29.80 29.80 29.40 29.42 0.4M
2025-08-05 29.45 29.77 29.16 29.72 0.5M
2025-08-04 28.88 29.54 28.68 29.41 0.5M
2025-08-01 28.67 28.99 28.42 28.87 0.8M
2025-07-31 28.81 29.23 28.62 29.11 0.7M
2025-07-30 29.69 30.10 28.95 29.15 0.5M
2025-07-29 29.93 29.93 29.35 29.64 0.5M
2025-07-28 29.74 29.85 29.40 29.74 0.5M
2025-07-25 29.52 29.85 29.19 29.74 0.5M
2025-07-24 30.04 30.08 29.51 29.53 0.5M
2025-07-23 30.16 30.23 29.65 30.23 0.5M
2025-07-22 29.91 30.44 29.81 30.01 0.6M
2025-07-21 30.04 30.56 29.88 29.90 0.7M
2025-07-18 30.77 31.05 29.72 29.73 0.8M
2025-07-17 29.32 29.88 29.13 29.74 1.5M
2025-07-16 29.36 29.76 29.05 29.45 0.6M
2025-07-15 30.80 30.98 29.27 29.31 0.5M
2025-07-14 30.71 31.04 30.64 30.99 0.4M
2025-07-11 30.91 30.98 30.64 30.80 0.6M
2025-07-10 30.90 31.45 30.71 31.06 0.5M
2025-07-09 31.14 31.16 30.75 30.98 0.4M
2025-07-08 30.70 31.11 30.55 30.91 0.7M
2025-07-07 30.97 31.42 30.58 30.74 0.6M
2025-07-03 31.21 31.44 31.05 31.21 0.3M
2025-07-02 30.64 30.91 30.36 30.89 0.4M
2025-07-01 29.22 30.74 29.17 30.45 0.5M
2025-06-30 29.52 29.60 29.24 29.28 0.4M
2025-06-27 29.56 29.61 29.10 29.32 0.5M
2025-06-26 29.10 29.52 29.02 29.48 0.3M
2025-06-25 29.02 29.09 28.78 28.88 0.3M
2025-06-24 29.17 29.54 29.00 29.08 0.4M
2025-06-23 28.13 28.81 28.12 28.79 0.4M
2025-06-20 27.99 28.33 27.95 28.19 1.3M
2025-06-18 27.57 28.13 27.45 27.92 0.5M
2025-06-17 27.64 27.92 27.59 27.63 0.5M
2025-06-16 28.40 28.49 27.88 27.97 0.5M
2025-06-13 28.44 28.49 28.01 28.07 0.5M
2025-06-12 28.97 29.37 28.55 28.79 0.4M
2025-06-11 29.50 29.54 29.01 29.10 0.4M
2025-06-10 29.17 30.00 29.09 29.37 0.3M
2025-06-09 29.24 29.36 28.99 29.03 0.4M
2025-06-06 28.82 29.10 28.60 29.08 0.4M
2025-06-05 28.47 28.60 28.21 28.41 0.4M
2025-06-04 28.90 29.21 28.41 28.48 0.3M
2025-06-03 28.17 28.90 28.13 28.84 0.3M
2025-06-02 28.42 28.49 27.84 28.34 0.3M
2025-05-30 28.57 28.63 28.32 28.42 0.4M
2025-05-29 28.52 28.65 28.34 28.64 0.5M
2025-05-28 28.83 28.98 28.40 28.47 0.5M
2025-05-27 28.73 28.96 28.39 28.94 0.4M
2025-05-23 28.32 28.56 27.97 28.47 0.8M
2025-05-22 28.79 29.12 28.53 28.84 0.4M
2025-05-21 29.43 29.57 28.72 28.74 0.6M
2025-05-20 29.70 30.02 29.58 29.76 0.5M
2025-05-19 29.67 29.77 29.45 29.70 0.7M
2025-05-16 30.07 30.07 29.76 29.92 0.6M
2025-05-15 29.64 30.21 29.35 30.05 0.7M
2025-05-14 29.57 29.91 29.22 29.57 0.4M
2025-05-13 30.02 30.39 29.73 29.77 0.4M
2025-05-12 29.91 30.58 29.88 29.91 0.8M
2025-05-09 28.98 29.19 28.69 28.91 0.6M
2025-05-08 28.84 29.31 28.57 29.04 0.5M
2025-05-07 28.75 28.84 28.53 28.60 0.5M
2025-05-06 28.44 28.88 28.37 28.39 0.3M
2025-05-05 28.80 29.23 28.63 28.87 0.4M
2025-05-02 28.97 29.27 28.75 29.08 0.3M
2025-05-01 28.60 28.88 28.26 28.60 0.4M
2025-04-30 28.37 28.78 27.87 28.53 0.6M
2025-04-29 28.13 28.75 27.94 28.73 0.8M
2025-04-28 28.31 28.66 27.91 28.24 0.4M
2025-04-25 28.29 28.45 27.85 28.22 0.3M
2025-04-24 28.55 28.93 28.08 28.53 0.4M
2025-04-23 29.04 29.61 28.36 28.41 0.5M
2025-04-22 28.21 28.57 27.73 28.44 0.4M
2025-04-21 27.84 28.19 27.49 27.94 0.7M
2025-04-17 27.48 28.18 27.39 28.03 0.8M
2025-04-16 27.20 27.74 27.13 27.52 1.1M
2025-04-15 26.92 27.75 26.79 27.36 0.8M
2025-04-14 25.54 26.87 25.19 26.74 0.9M
2025-04-11 24.33 25.28 23.82 24.54 0.5M
2025-04-10 25.78 26.01 23.75 24.48 0.6M
2025-04-09 24.31 27.00 23.91 26.43 1.0M
2025-04-08 25.92 26.07 24.39 24.79 0.7M
2025-04-07 24.57 26.17 24.00 25.11 0.8M
2025-04-04 25.53 26.03 24.55 25.24 0.8M
2025-04-03 27.64 28.02 26.46 26.58 0.8M
2025-04-02 27.99 28.81 27.99 28.75 0.4M
2025-04-01 28.39 28.49 28.03 28.22 0.5M
2025-03-31 28.02 28.68 27.92 28.58 0.5M
2025-03-28 28.61 28.74 28.11 28.31 0.4M
2025-03-27 28.95 29.00 28.58 28.70 0.4M
2025-03-26 28.82 29.23 28.74 28.93 0.5M
2025-03-25 28.88 29.05 28.61 28.65 0.5M
2025-03-24 28.12 29.12 27.95 28.82 0.8M
2025-03-21 28.20 28.34 27.49 27.66 5.0M
2025-03-20 28.34 28.81 28.14 28.25 0.5M
2025-03-19 28.50 28.92 28.48 28.56 0.6M
2025-03-18 28.74 28.74 28.21 28.58 0.6M
2025-03-17 28.32 28.63 28.08 28.34 0.6M
2025-03-14 28.05 28.33 27.79 28.24 0.4M
2025-03-13 27.86 28.12 27.61 27.78 0.5M
2025-03-12 28.60 28.60 27.28 27.72 0.6M
2025-03-11 28.18 28.42 27.37 27.40 0.5M
2025-03-10 28.54 29.11 28.08 28.16 0.5M
2025-03-07 28.75 28.90 28.32 28.81 0.4M
2025-03-06 28.75 28.82 28.47 28.76 0.5M
2025-03-05 29.03 29.32 28.47 28.91 0.4M
2025-03-04 29.31 29.54 28.63 28.91 0.6M
2025-03-03 29.59 30.01 29.33 29.53 0.4M
2025-02-28 29.84 29.97 29.37 29.59 0.8M
2025-02-27 29.25 29.74 29.12 29.69 0.4M
2025-02-26 29.67 29.78 28.89 29.33 0.8M
2025-02-25 29.66 29.89 29.41 29.81 0.7M
2025-02-24 29.49 29.84 29.30 29.38 0.6M
2025-02-21 29.89 29.89 29.07 29.26 0.5M
2025-02-20 29.76 30.10 29.33 29.86 0.4M
2025-02-19 29.71 30.16 29.49 30.03 0.4M
2025-02-18 29.62 30.28 29.30 29.99 0.4M
2025-02-14 30.08 30.45 29.67 29.77 0.3M
2025-02-13 29.61 29.96 29.53 29.95 0.4M
2025-02-12 30.28 30.33 29.43 29.46 0.5M
2025-02-11 29.92 30.76 29.60 30.69 0.3M
2025-02-10 30.10 30.25 29.76 29.94 0.3M
2025-02-07 30.67 30.67 29.76 30.08 0.4M
2025-02-06 29.94 30.84 29.93 30.67 0.4M
2025-02-05 30.51 30.57 29.96 30.53 0.4M
2025-02-04 29.45 30.37 29.30 30.37 0.3M
2025-02-03 28.96 29.83 28.72 29.47 0.5M
2025-01-31 29.92 30.22 29.46 29.68 0.5M
2025-01-30 29.99 30.36 29.58 29.96 0.3M
2025-01-29 29.46 29.98 29.31 29.64 0.4M
2025-01-28 30.10 30.32 29.56 29.60 0.3M
2025-01-27 29.77 30.53 29.77 30.25 0.5M
2025-01-24 29.30 30.76 29.29 29.58 0.5M
2025-01-23 29.11 30.27 28.82 29.43 0.6M
2025-01-22 29.58 30.02 29.16 29.18 0.6M
2025-01-21 30.05 30.50 29.72 29.88 0.8M
2025-01-17 30.00 30.82 29.15 30.25 1.3M
2025-01-16 31.79 32.28 30.99 31.01 1.2M
2025-01-15 32.54 32.68 31.57 32.08 0.8M
2025-01-14 30.76 31.38 30.60 31.35 0.6M
2025-01-13 30.29 30.87 29.77 30.37 0.9M
2025-01-10 31.34 31.43 30.28 30.63 0.5M
2025-01-08 31.91 32.25 31.59 32.09 0.4M
2025-01-07 32.72 32.88 31.81 32.17 0.3M
2025-01-06 32.35 33.27 32.35 32.60 0.5M
2025-01-03 32.19 32.41 31.52 32.35 0.5M
2025-01-02 32.53 33.43 31.85 31.96 0.4M