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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 33.18 33.56 33.11 33.38 0.2M
2021-12-30 32.29 33.82 32.29 33.25 0.2M
2021-12-29 33.55 33.81 33.42 33.56 0.2M
2021-12-28 33.23 33.80 33.00 33.61 0.2M
2021-12-27 33.11 33.26 32.71 33.25 0.2M
2021-12-23 33.02 33.31 32.96 32.96 0.4M
2021-12-22 32.65 32.86 32.42 32.78 0.2M
2021-12-21 32.23 32.86 32.23 32.67 0.4M
2021-12-20 31.72 32.17 31.24 32.10 0.5M
2021-12-17 32.59 32.59 31.79 32.18 1.6M
2021-12-16 33.27 33.48 32.34 32.48 0.5M
2021-12-15 33.02 33.37 32.70 33.06 0.3M
2021-12-14 32.78 33.40 32.67 32.85 0.4M
2021-12-13 32.92 32.95 32.24 32.67 0.3M
2021-12-10 33.11 33.29 32.64 33.07 0.2M
2021-12-09 33.19 33.19 32.65 32.89 0.2M
2021-12-08 33.75 33.89 33.24 33.37 0.2M
2021-12-07 33.96 34.18 33.37 33.59 0.3M
2021-12-06 33.31 33.89 33.22 33.73 0.4M
2021-12-03 33.34 33.96 32.57 32.83 0.3M
2021-12-02 32.36 33.34 32.07 33.11 0.3M
2021-12-01 33.19 33.79 32.06 32.06 0.4M
2021-11-30 32.40 32.74 31.94 32.49 0.4M
2021-11-29 33.61 33.85 32.58 32.85 0.4M
2021-11-26 33.88 34.49 32.12 32.99 0.2M
2021-11-24 35.45 35.60 35.11 35.29 0.2M
2021-11-23 35.52 35.69 35.15 35.56 0.2M
2021-11-22 34.87 35.72 34.68 35.15 0.3M
2021-11-19 35.00 35.14 34.30 34.59 0.4M
2021-11-18 35.01 35.71 35.00 35.33 0.4M
2021-11-17 35.27 35.27 34.44 34.99 0.3M
2021-11-16 35.70 35.70 35.17 35.27 0.3M
2021-11-15 35.80 35.89 35.49 35.65 0.7M
2021-11-12 35.89 35.89 35.31 35.64 0.2M
2021-11-11 35.87 35.98 35.60 35.93 0.2M
2021-11-10 35.50 35.93 35.41 35.83 0.2M
2021-11-09 35.74 36.39 35.20 35.32 0.2M
2021-11-08 36.28 36.44 35.77 35.95 0.2M
2021-11-05 35.89 36.52 35.77 36.23 0.3M
2021-11-04 36.23 36.28 35.36 35.64 0.2M
2021-11-03 35.65 36.79 35.65 36.39 0.3M
2021-11-02 36.05 36.21 35.76 35.81 0.4M
2021-11-01 35.54 36.11 35.46 36.09 0.3M
2021-10-29 35.52 35.68 35.20 35.36 0.2M
2021-10-27 35.58 35.75 34.84 34.98 0.3M
2021-10-26 36.07 36.18 35.77 35.83 0.3M
2021-10-25 36.58 36.58 35.99 36.07 0.5M
2021-10-22 36.24 36.54 36.15 36.33 0.2M
2021-10-21 36.18 36.37 35.99 36.22 0.3M
2021-10-20 35.50 36.22 35.50 36.21 0.4M
2021-10-19 35.88 35.95 35.38 35.62 0.3M
2021-10-18 36.17 36.62 35.62 35.69 0.4M
2021-10-15 36.80 36.84 35.50 36.02 0.5M
2021-10-14 35.10 35.30 34.72 35.23 0.3M
2021-10-13 34.70 34.78 34.14 34.73 0.4M
2021-10-12 34.66 34.88 34.47 34.75 0.4M
2021-10-11 35.33 35.39 34.82 34.83 0.2M
2021-10-08 35.18 35.40 35.09 35.12 0.3M
2021-10-07 35.07 35.37 34.85 35.21 0.4M
2021-10-06 34.84 34.97 34.38 34.78 0.5M
2021-10-05 35.07 35.44 34.80 35.10 0.3M
2021-10-04 34.89 35.27 34.72 34.97 0.3M
2021-10-01 34.50 35.32 34.34 34.85 0.3M
2021-09-30 34.82 35.04 34.28 34.31 0.3M
2021-09-29 34.24 34.83 34.01 34.72 0.4M
2021-09-28 34.51 34.90 34.23 34.30 1.0M
2021-09-27 33.67 34.90 33.54 34.61 1.2M
2021-09-24 32.86 33.54 32.86 33.42 1.0M
2021-09-23 32.63 33.17 32.51 32.89 0.8M
2021-09-22 32.30 32.70 32.23 32.39 0.3M
2021-09-21 32.69 32.71 31.93 31.98 0.4M
2021-09-20 32.93 32.93 31.76 32.46 0.7M
2021-09-17 32.76 33.15 32.64 32.93 2.9M
2021-09-16 33.16 33.45 32.55 32.67 0.6M
2021-09-15 32.38 33.07 32.38 32.97 0.5M
2021-09-14 33.25 33.25 32.35 32.43 0.6M
2021-09-13 32.85 33.26 32.60 33.17 0.5M
2021-09-10 33.19 33.33 32.61 32.64 0.9M
2021-09-09 33.01 33.46 32.94 33.13 0.9M
2021-09-08 32.80 33.18 32.76 33.04 0.4M
2021-09-07 33.10 33.38 32.78 32.94 0.5M
2021-09-03 33.14 33.26 32.77 33.01 0.4M
2021-09-02 33.23 33.27 32.97 33.08 0.4M
2021-09-01 33.38 33.39 32.64 33.13 0.4M
2021-08-31 33.28 33.48 32.97 33.30 0.6M
2021-08-30 33.73 33.75 33.12 33.20 0.3M
2021-08-27 32.72 33.74 32.72 33.67 0.4M
2021-08-26 33.71 33.71 33.09 33.18 0.5M
2021-08-25 33.56 33.89 33.38 33.64 0.5M
2021-08-24 33.60 33.63 33.35 33.48 0.2M
2021-08-23 33.52 33.68 33.14 33.45 0.6M
2021-08-20 32.47 33.46 32.38 33.46 0.7M
2021-08-19 32.24 32.66 32.15 32.57 0.3M
2021-08-18 32.87 33.00 32.52 32.56 0.4M
2021-08-17 32.99 33.40 32.63 32.94 0.3M
2021-08-16 33.18 33.42 32.84 33.14 0.3M
2021-08-13 33.57 33.57 33.10 33.45 0.3M
2021-08-12 33.75 33.84 33.46 33.51 0.2M
2021-08-11 33.12 33.70 32.94 33.70 0.9M
2021-08-10 32.52 33.10 32.27 33.04 0.4M
2021-08-09 32.77 32.93 32.39 32.61 0.3M
2021-08-06 32.67 33.16 32.57 32.90 0.3M
2021-08-05 31.76 32.23 31.69 32.19 0.3M
2021-08-04 31.62 31.98 31.39 31.79 0.3M
2021-08-03 31.95 32.14 31.44 32.01 0.4M
2021-08-02 32.48 33.00 31.87 31.89 0.4M
2021-07-30 32.35 32.85 32.16 32.27 0.3M
2021-07-29 32.50 32.67 32.16 32.49 0.2M
2021-07-28 31.52 32.41 31.52 32.15 0.3M
2021-07-27 31.68 31.89 31.47 31.79 1.2M
2021-07-26 31.93 32.23 31.73 32.00 0.2M
2021-07-23 31.61 31.87 31.36 31.77 0.3M
2021-07-22 31.72 31.83 31.11 31.28 0.4M
2021-07-21 31.89 32.25 31.39 31.88 0.4M
2021-07-20 30.91 32.25 30.91 31.55 0.6M
2021-07-19 31.21 31.42 30.63 30.89 0.5M
2021-07-16 32.40 32.40 31.75 31.85 0.5M
2021-07-15 31.23 32.41 31.06 32.18 0.8M
2021-07-14 30.32 31.49 30.32 31.42 0.7M
2021-07-13 31.09 31.09 30.26 30.28 0.3M
2021-07-12 30.82 31.29 29.01 31.25 0.3M
2021-07-09 30.45 31.26 30.35 31.19 0.4M
2021-07-08 29.82 30.29 29.67 29.93 0.4M
2021-07-07 30.20 30.71 30.19 30.46 0.3M
2021-07-06 31.50 31.50 30.18 30.48 0.3M
2021-07-02 31.98 32.15 31.66 31.74 0.7M
2021-07-01 32.18 32.28 31.78 31.89 0.3M
2021-06-30 31.76 31.97 31.71 31.78 0.5M
2021-06-29 32.19 32.44 31.65 31.85 0.4M
2021-06-28 32.56 32.56 31.67 32.01 0.4M
2021-06-25 32.53 33.08 32.40 32.66 1.6M
2021-06-24 32.03 32.53 31.78 32.46 0.3M
2021-06-23 32.31 32.31 31.83 31.86 0.4M
2021-06-22 31.92 32.22 31.50 32.07 0.4M
2021-06-21 31.17 31.96 30.92 31.92 0.5M
2021-06-18 31.68 31.80 30.73 30.78 1.3M
2021-06-17 33.23 33.31 32.05 32.12 0.4M
2021-06-16 32.89 33.32 32.39 33.22 0.4M
2021-06-15 32.83 33.26 32.44 32.98 0.4M
2021-06-14 33.08 33.44 32.25 32.54 0.4M
2021-06-11 32.90 33.09 32.75 33.05 0.3M
2021-06-10 33.51 33.63 32.75 32.78 0.4M
2021-06-09 33.29 33.80 32.95 33.12 0.4M
2021-06-08 33.46 33.60 32.95 33.49 0.5M
2021-06-07 33.62 33.87 33.32 33.48 0.3M
2021-06-04 33.39 33.64 33.12 33.59 0.2M
2021-06-03 33.40 33.63 33.20 33.56 0.6M
2021-06-02 33.65 33.66 33.16 33.41 0.4M
2021-06-01 33.39 33.77 33.20 33.47 0.3M
2021-05-28 33.23 33.37 32.90 33.34 0.3M
2021-05-27 33.50 33.71 33.11 33.15 0.3M
2021-05-26 32.56 33.10 32.49 32.95 0.3M
2021-05-25 33.32 33.65 32.45 32.56 0.5M
2021-05-24 33.97 33.97 33.23 33.44 0.2M
2021-05-21 33.74 33.97 33.35 33.80 0.3M
2021-05-20 33.42 33.66 32.98 33.50 0.4M
2021-05-19 33.31 33.58 33.00 33.56 0.5M
2021-05-18 33.65 34.00 33.57 33.58 0.6M
2021-05-17 33.42 33.89 33.25 33.79 0.3M
2021-05-14 33.75 33.75 33.13 33.52 0.3M
2021-05-13 32.02 33.70 32.00 33.46 0.7M
2021-05-12 32.96 33.12 32.09 32.19 0.4M
2021-05-11 32.52 33.10 32.43 32.76 1.3M
2021-05-10 33.00 33.59 32.80 32.82 0.3M
2021-05-07 32.92 33.12 32.69 33.05 0.2M
2021-05-06 32.91 33.26 32.57 33.26 0.5M
2021-05-05 32.95 33.14 32.44 32.96 0.4M
2021-05-04 32.96 33.25 32.67 32.99 1.5M
2021-05-03 32.85 33.21 32.44 33.00 0.3M
2021-04-30 32.59 32.84 32.45 32.55 0.7M
2021-04-29 33.26 33.40 32.75 32.81 0.3M
2021-04-28 33.22 33.43 32.78 32.95 0.4M
2021-04-27 32.72 33.15 32.67 33.11 0.3M
2021-04-26 33.30 33.43 32.54 32.86 1.0M
2021-04-23 32.35 33.26 32.21 32.97 0.4M
2021-04-22 32.54 32.64 32.17 32.33 0.4M
2021-04-21 31.80 32.58 31.75 32.51 0.4M
2021-04-20 32.62 32.92 31.80 31.88 0.5M
2021-04-19 33.15 33.19 32.47 32.76 0.6M
2021-04-16 32.55 33.22 32.44 33.06 0.6M
2021-04-15 31.98 32.29 31.36 32.24 0.5M
2021-04-14 30.88 32.00 30.80 31.78 0.5M
2021-04-13 31.14 31.24 30.72 30.81 0.4M
2021-04-12 31.25 31.48 31.16 31.43 0.2M
2021-04-09 31.07 31.21 30.75 31.09 0.2M
2021-04-08 30.76 30.91 30.21 30.84 0.6M
2021-04-07 31.15 31.26 30.62 30.94 0.5M
2021-04-06 31.33 31.33 30.84 31.01 1.1M
2021-04-05 31.15 31.20 30.66 30.82 1.6M
2021-04-01 30.55 30.97 30.50 30.88 0.4M
2021-03-31 31.12 31.47 30.67 30.80 0.5M
2021-03-30 31.17 31.43 30.84 31.22 0.5M
2021-03-29 31.65 31.85 30.78 31.01 0.8M
2021-03-26 31.66 32.06 31.17 32.05 0.9M
2021-03-25 31.08 31.50 30.45 31.32 0.8M
2021-03-24 31.82 32.35 31.01 31.02 0.9M
2021-03-23 32.35 32.35 31.40 31.56 0.6M
2021-03-22 32.53 32.79 32.03 32.47 0.5M
2021-03-19 32.99 33.17 32.08 32.91 1.2M
2021-03-18 33.24 33.97 32.95 33.09 0.3M
2021-03-17 33.23 33.51 32.73 32.94 0.2M
2021-03-16 33.15 33.29 32.56 33.05 0.8M
2021-03-15 33.91 34.00 32.95 33.31 0.4M
2021-03-12 32.74 33.89 32.74 33.86 0.4M
2021-03-11 32.58 32.82 31.55 32.66 0.5M
2021-03-10 31.90 32.79 31.76 32.61 1.2M
2021-03-09 32.35 32.51 31.35 31.95 1.0M
2021-03-08 31.42 32.97 31.38 32.57 0.8M
2021-03-05 31.16 31.71 30.87 31.23 1.0M
2021-03-04 31.15 31.70 30.80 30.98 1.0M
2021-03-03 30.68 31.47 30.66 30.97 0.7M
2021-03-02 30.72 30.95 30.53 30.63 0.6M
2021-03-01 30.57 31.00 30.44 30.70 0.5M
2021-02-26 30.44 30.77 29.98 30.22 0.6M
2021-02-25 30.97 31.31 30.43 30.56 0.5M
2021-02-24 30.73 31.29 30.73 30.99 0.6M
2021-02-23 30.54 30.92 30.38 30.68 0.4M
2021-02-22 30.12 30.67 30.12 30.55 0.4M
2021-02-19 29.96 30.34 29.86 30.14 0.6M
2021-02-18 29.72 29.98 29.53 29.81 0.4M
2021-02-17 29.86 30.05 29.70 29.75 1.0M
2021-02-16 29.83 30.24 29.73 29.89 1.3M
2021-02-12 29.73 30.19 29.73 29.83 0.5M
2021-02-11 29.90 30.01 29.48 29.95 0.7M
2021-02-10 29.80 30.14 29.77 29.94 0.5M
2021-02-09 30.14 30.44 29.53 29.73 0.8M
2021-02-08 28.00 28.93 27.93 28.93 0.3M
2021-02-05 28.21 28.21 27.40 27.90 0.1M
2021-02-04 27.45 27.95 27.32 27.95 0.3M
2021-02-03 27.64 27.87 27.12 27.52 0.3M
2021-02-02 26.74 27.94 26.52 27.81 0.5M
2021-02-01 26.34 26.48 25.95 26.34 0.4M
2021-01-29 27.04 27.35 26.15 26.18 0.3M
2021-01-28 27.45 27.59 26.88 27.09 0.3M
2021-01-27 27.24 27.64 26.90 27.12 0.4M
2021-01-26 28.46 28.62 27.84 27.86 0.2M
2021-01-25 28.22 28.40 27.60 28.37 0.3M
2021-01-22 27.91 28.63 27.91 28.57 0.4M
2021-01-21 28.75 28.91 28.36 28.39 0.4M
2021-01-20 28.65 29.21 28.26 28.66 0.4M
2021-01-19 28.69 29.06 28.27 28.69 0.4M
2021-01-15 28.27 28.81 27.97 28.31 0.4M
2021-01-14 28.25 28.78 28.01 28.41 0.3M
2021-01-13 28.58 28.67 27.58 27.96 0.5M
2021-01-12 28.82 29.00 28.48 28.59 0.5M
2021-01-11 28.08 28.63 28.08 28.48 0.5M
2021-01-08 28.84 28.84 28.05 28.51 0.5M
2021-01-07 29.05 29.27 28.57 28.76 0.5M
2021-01-06 26.84 29.25 26.84 28.58 0.7M
2021-01-05 25.61 26.45 25.57 26.11 0.6M
2021-01-04 25.93 26.06 25.13 25.57 0.3M