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
2022-12-30 33.82 33.98 33.51 33.55 0.3M
2022-12-29 33.94 34.27 33.83 33.98 0.4M
2022-12-28 34.22 34.29 33.86 33.86 0.2M
2022-12-27 34.18 34.29 33.96 34.13 0.2M
2022-12-23 34.03 34.35 33.97 34.05 0.2M
2022-12-22 34.13 34.63 33.36 33.96 0.3M
2022-12-21 33.76 34.51 33.74 34.33 0.3M
2022-12-20 33.24 33.63 33.13 33.51 0.4M
2022-12-19 32.87 33.66 32.78 33.13 0.4M
2022-12-16 32.69 33.01 32.59 32.78 1.3M
2022-12-15 32.99 33.10 32.67 32.89 0.5M
2022-12-14 34.01 34.01 33.29 33.45 0.4M
2022-12-13 34.17 34.59 33.68 34.00 0.5M
2022-12-12 33.63 33.84 33.18 33.72 0.3M
2022-12-09 33.67 34.07 33.26 33.58 0.3M
2022-12-08 33.53 33.83 33.28 33.80 0.5M
2022-12-07 33.38 33.73 33.05 33.28 0.4M
2022-12-06 33.45 34.26 33.02 33.45 0.3M
2022-12-05 34.60 34.60 33.00 33.36 0.4M
2022-12-02 34.79 35.06 34.73 34.92 0.2M
2022-12-01 35.32 35.32 34.72 35.04 0.3M
2022-11-30 34.72 35.31 34.10 35.27 0.6M
2022-11-29 34.48 34.78 34.30 34.71 0.3M
2022-11-28 34.86 35.10 34.28 34.48 0.3M
2022-11-25 34.99 35.36 34.94 35.04 0.2M
2022-11-23 35.15 35.31 34.80 34.81 0.2M
2022-11-22 35.21 35.53 34.93 35.27 0.2M
2022-11-21 34.38 35.25 34.38 35.13 0.4M
2022-11-18 34.73 34.79 34.22 34.25 0.4M
2022-11-17 34.51 34.77 33.94 34.22 0.4M
2022-11-16 35.73 35.82 34.91 35.11 0.3M
2022-11-15 36.16 36.58 35.36 35.71 0.5M
2022-11-14 37.60 37.80 35.79 35.80 0.9M
2022-11-11 38.97 39.17 38.09 38.15 0.3M
2022-11-10 38.28 39.12 38.21 39.02 0.3M
2022-11-09 37.81 38.15 37.32 37.36 0.3M
2022-11-08 37.93 38.45 37.71 38.08 0.2M
2022-11-07 38.28 38.68 37.92 38.07 0.3M
2022-11-04 37.62 38.26 37.53 38.19 0.2M
2022-11-03 37.30 37.48 36.78 37.40 0.3M
2022-11-02 38.31 38.80 37.61 37.63 0.3M
2022-11-01 38.74 38.95 38.58 38.58 0.2M
2022-10-31 38.28 38.92 38.22 38.70 0.3M
2022-10-28 37.95 38.58 37.57 38.57 0.3M
2022-10-27 37.89 38.19 37.54 37.60 0.3M
2022-10-26 37.82 38.20 37.48 37.51 0.3M
2022-10-25 36.88 38.09 36.88 37.73 0.3M
2022-10-24 36.94 37.73 36.94 37.30 0.4M
2022-10-21 36.63 36.99 35.99 36.89 0.5M
2022-10-20 37.44 37.55 35.97 36.36 0.6M
2022-10-19 37.46 38.00 36.89 37.44 0.6M
2022-10-18 36.93 37.60 36.77 37.58 0.9M
2022-10-17 35.78 36.55 35.57 36.51 1.2M
2022-10-14 34.69 35.59 34.41 35.02 0.9M
2022-10-13 31.60 33.12 31.13 33.02 0.8M
2022-10-12 31.48 32.20 31.20 31.87 0.5M
2022-10-11 31.32 31.82 31.19 31.48 0.6M
2022-10-10 31.03 31.78 30.95 31.46 0.4M
2022-10-07 31.09 31.32 30.73 31.18 0.4M
2022-10-06 31.20 31.68 31.20 31.34 0.2M
2022-10-05 31.27 31.80 31.26 31.59 0.3M
2022-10-04 30.83 31.76 30.83 31.74 0.3M
2022-10-03 30.47 30.76 30.01 30.64 0.4M
2022-09-30 30.46 30.78 29.92 29.98 0.4M
2022-09-29 30.30 30.70 29.84 30.41 0.4M
2022-09-28 30.12 30.88 30.00 30.61 0.4M
2022-09-27 30.36 30.63 29.77 30.10 0.3M
2022-09-26 30.43 30.81 30.31 30.33 0.3M
2022-09-23 30.70 30.71 30.22 30.55 0.2M
2022-09-22 31.62 31.62 30.92 31.02 0.2M
2022-09-21 32.11 32.31 31.50 31.50 0.3M
2022-09-20 31.71 32.08 31.61 31.92 0.3M
2022-09-19 31.08 32.12 31.08 31.93 0.2M
2022-09-16 31.18 31.34 30.82 31.30 0.8M
2022-09-15 30.94 31.61 30.86 31.30 0.4M
2022-09-14 31.27 31.30 30.82 31.04 0.3M
2022-09-13 31.86 32.01 30.95 31.10 0.3M
2022-09-12 32.10 32.48 32.01 32.27 0.2M
2022-09-09 31.72 32.01 31.68 32.00 0.2M
2022-09-08 30.92 31.53 30.77 31.48 0.2M
2022-09-07 30.76 31.24 30.66 31.16 0.3M
2022-09-06 31.76 31.76 30.77 30.89 0.2M
2022-09-02 32.18 32.34 31.37 31.53 0.3M
2022-09-01 32.26 32.26 31.65 31.83 0.3M
2022-08-31 32.65 32.73 31.95 32.01 0.4M
2022-08-30 32.74 32.75 32.43 32.70 0.2M
2022-08-29 32.99 33.15 32.62 32.70 0.2M
2022-08-26 33.94 33.97 33.09 33.19 0.2M
2022-08-25 33.48 33.98 33.48 33.82 0.3M
2022-08-24 33.71 33.71 33.30 33.53 0.3M
2022-08-23 34.14 34.24 33.52 33.68 0.4M
2022-08-22 34.36 34.36 33.99 34.14 0.3M
2022-08-19 34.83 34.85 34.43 34.72 0.3M
2022-08-18 35.10 35.10 34.80 35.00 0.2M
2022-08-17 35.30 35.33 34.92 35.24 0.3M
2022-08-16 35.36 35.66 35.26 35.57 0.2M
2022-08-15 34.70 35.35 34.66 35.33 0.2M
2022-08-12 34.83 35.01 34.69 35.00 0.2M
2022-08-11 35.10 35.30 34.53 34.64 0.5M
2022-08-10 34.87 34.98 34.71 34.89 0.2M
2022-08-09 34.40 34.56 34.15 34.53 0.3M
2022-08-08 34.31 34.66 34.17 34.35 0.2M
2022-08-05 34.01 34.46 33.83 34.39 0.2M
2022-08-04 34.19 34.30 33.86 34.01 0.2M
2022-08-03 34.04 34.48 33.87 34.26 0.2M
2022-08-02 34.57 34.57 34.02 34.04 0.3M
2022-08-01 34.76 34.82 33.81 34.63 0.3M
2022-07-29 33.54 34.19 33.43 34.13 0.2M
2022-07-28 33.52 33.69 33.20 33.56 0.2M
2022-07-27 33.11 33.82 33.11 33.65 0.3M
2022-07-26 32.85 33.25 32.85 33.01 0.2M
2022-07-25 32.62 33.15 32.45 33.09 0.4M
2022-07-22 32.44 32.69 32.00 32.25 0.2M
2022-07-21 32.02 32.46 31.94 32.45 0.3M
2022-07-20 31.96 32.36 31.57 32.28 0.4M
2022-07-19 31.92 32.46 31.92 32.33 0.3M
2022-07-18 31.88 32.25 31.69 31.79 0.6M
2022-07-15 31.33 31.79 31.18 31.69 0.5M
2022-07-14 30.39 31.11 29.97 30.60 0.9M
2022-07-13 29.99 30.12 29.73 29.90 0.3M
2022-07-12 30.00 30.68 30.00 30.27 0.2M
2022-07-11 30.19 30.46 30.15 30.33 0.2M
2022-07-08 30.52 30.65 29.93 30.40 0.3M
2022-07-07 30.59 30.85 30.38 30.40 0.3M
2022-07-06 30.26 30.66 29.99 30.25 0.4M
2022-07-05 30.03 30.67 29.73 30.66 0.3M
2022-07-01 29.85 30.61 29.78 30.55 0.2M
2022-06-30 29.71 30.29 29.55 30.02 0.3M
2022-06-29 30.53 30.53 30.00 30.26 0.3M
2022-06-28 30.92 31.13 30.38 30.39 0.4M
2022-06-27 30.78 31.97 30.48 30.79 0.4M
2022-06-24 29.95 30.60 29.95 30.49 0.6M
2022-06-23 30.17 30.33 29.46 29.79 0.3M
2022-06-22 30.04 30.45 29.93 30.32 0.3M
2022-06-21 30.34 30.92 30.17 30.37 0.4M
2022-06-17 30.24 30.67 29.82 29.85 1.8M
2022-06-16 30.40 30.81 29.86 29.95 0.4M
2022-06-15 31.05 31.22 30.34 30.79 0.4M
2022-06-14 30.88 31.04 30.25 30.77 0.4M
2022-06-13 30.80 31.17 30.37 30.62 0.4M
2022-06-10 31.39 31.64 31.23 31.34 0.3M
2022-06-09 32.40 32.53 31.81 31.83 0.2M
2022-06-08 33.09 33.13 32.22 32.52 0.3M
2022-06-07 32.55 33.25 32.47 33.20 0.3M
2022-06-06 32.74 32.97 32.45 32.75 0.3M
2022-06-03 32.88 32.96 32.40 32.48 0.2M
2022-06-02 32.38 33.03 32.10 33.03 0.3M
2022-06-01 32.43 32.64 31.72 32.41 0.4M
2022-05-31 32.30 32.67 32.12 32.45 0.5M
2022-05-27 32.07 32.56 32.07 32.53 0.2M
2022-05-26 32.15 32.49 31.85 32.13 0.3M
2022-05-25 31.60 32.05 31.36 31.85 0.3M
2022-05-24 31.43 31.61 30.77 31.58 0.4M
2022-05-23 31.52 31.92 31.34 31.42 0.3M
2022-05-20 31.19 31.36 30.54 31.03 1.4M
2022-05-19 30.97 31.43 30.82 30.93 0.4M
2022-05-18 31.47 31.96 31.31 31.53 0.4M
2022-05-17 31.16 31.81 30.87 31.77 0.3M
2022-05-16 30.63 30.97 30.33 30.63 0.4M
2022-05-13 31.25 31.42 30.51 30.75 0.6M
2022-05-12 30.58 31.10 30.35 31.08 0.6M
2022-05-11 30.81 31.34 30.67 30.69 0.4M
2022-05-10 30.83 31.29 30.20 30.70 0.3M
2022-05-09 30.76 31.28 30.72 30.87 0.5M
2022-05-06 31.31 31.46 30.73 31.15 0.3M
2022-05-05 31.48 31.80 31.01 31.37 0.3M
2022-05-04 30.92 32.13 30.77 32.05 0.4M
2022-05-03 30.50 30.85 30.27 30.84 0.4M
2022-05-02 30.68 30.91 30.01 30.52 0.4M
2022-04-29 31.27 31.46 30.32 30.43 0.4M
2022-04-28 31.21 31.56 30.81 31.42 0.4M
2022-04-27 31.07 31.15 30.56 30.83 0.4M
2022-04-26 31.43 31.85 30.93 30.94 0.4M
2022-04-25 31.74 32.04 30.94 31.79 0.6M
2022-04-22 32.68 32.71 31.88 31.89 0.3M
2022-04-21 33.12 33.37 32.60 32.72 0.4M
2022-04-20 32.73 33.04 32.64 32.89 0.3M
2022-04-19 32.09 32.49 31.98 32.44 0.7M
2022-04-18 31.61 32.27 31.27 31.91 0.4M
2022-04-14 31.58 31.67 31.01 31.53 0.6M
2022-04-13 30.90 31.89 30.59 31.80 0.4M
2022-04-12 31.28 31.61 30.79 30.96 0.2M
2022-04-11 31.30 31.94 31.17 31.26 0.3M
2022-04-08 31.46 31.78 31.18 31.35 0.3M
2022-04-07 31.63 31.78 31.07 31.30 0.3M
2022-04-06 32.18 32.18 31.60 31.65 0.3M
2022-04-05 32.49 32.85 31.90 31.99 0.4M
2022-04-04 32.93 32.93 31.86 32.49 0.8M
2022-04-01 33.19 33.32 32.65 32.92 0.3M
2022-03-31 33.17 33.50 32.80 32.82 0.5M
2022-03-30 34.45 34.62 33.14 33.36 0.3M
2022-03-29 34.33 34.59 33.99 34.37 0.3M
2022-03-28 34.12 34.27 33.44 33.87 0.2M
2022-03-25 33.54 34.31 33.54 34.24 0.2M
2022-03-24 33.61 33.75 33.21 33.62 0.2M
2022-03-23 34.37 34.39 33.39 33.39 0.2M
2022-03-22 34.54 35.03 34.43 34.53 0.4M
2022-03-21 34.35 34.86 34.12 34.38 0.2M
2022-03-18 34.60 34.60 33.70 34.35 0.6M
2022-03-17 35.11 35.11 34.46 34.75 0.2M
2022-03-16 34.75 35.42 34.69 35.22 0.5M
2022-03-15 35.00 35.54 34.21 34.67 0.5M
2022-03-14 35.24 35.45 33.94 34.22 0.3M
2022-03-11 34.31 35.05 34.31 34.74 0.4M
2022-03-10 33.74 34.26 33.73 34.16 0.2M
2022-03-09 34.25 34.54 33.85 34.11 0.4M
2022-03-08 33.69 34.29 33.11 33.47 0.6M
2022-03-07 34.44 34.50 33.29 33.34 0.4M
2022-03-04 34.70 34.94 34.23 34.79 0.5M
2022-03-03 35.50 35.75 35.00 35.35 0.5M
2022-03-02 34.59 35.86 34.35 35.50 0.3M
2022-03-01 35.27 35.71 34.02 34.41 0.8M
2022-02-28 35.50 35.65 35.15 35.58 0.5M
2022-02-25 34.48 36.00 34.48 35.94 0.4M
2022-02-24 34.34 34.40 33.09 34.21 1.0M
2022-02-23 35.95 36.16 35.46 35.53 0.4M
2022-02-22 35.79 36.13 35.44 35.74 0.4M
2022-02-18 35.30 36.12 35.30 35.89 0.4M
2022-02-17 36.25 36.27 35.41 35.45 0.3M
2022-02-16 36.06 36.58 35.75 36.40 0.6M
2022-02-15 35.51 36.28 35.38 36.18 1.2M
2022-02-14 35.63 35.87 34.81 35.06 1.6M
2022-02-11 35.36 36.09 35.20 35.52 0.3M
2022-02-10 35.72 36.04 35.20 35.44 1.0M
2022-02-09 35.75 36.20 35.65 35.69 0.5M
2022-02-08 35.27 36.08 35.27 35.96 1.0M
2022-02-07 35.05 35.34 34.76 35.12 0.3M
2022-02-04 35.01 35.21 34.56 35.00 0.3M
2022-02-03 34.90 35.16 34.58 34.91 0.4M
2022-02-02 34.88 35.06 34.39 35.00 0.4M
2022-02-01 34.89 35.12 34.52 34.98 0.5M
2022-01-31 34.71 35.09 34.18 35.02 0.7M
2022-01-28 34.74 35.00 34.10 34.97 0.5M
2022-01-27 35.24 35.68 34.51 34.76 0.5M
2022-01-26 35.59 35.98 34.69 35.10 0.5M
2022-01-25 35.24 35.89 34.61 35.53 0.3M
2022-01-24 34.42 35.63 34.33 35.52 0.9M
2022-01-21 35.05 35.74 34.65 34.80 0.4M
2022-01-20 36.39 37.81 35.29 35.38 0.5M
2022-01-19 37.51 37.51 36.35 36.52 0.7M
2022-01-18 37.73 38.06 37.24 37.39 0.6M
2022-01-14 36.99 37.52 36.34 37.50 0.7M
2022-01-13 36.31 36.91 36.24 36.80 0.8M
2022-01-12 36.13 36.41 35.54 36.22 1.1M
2022-01-11 36.44 36.48 35.43 36.10 0.3M
2022-01-10 36.23 36.66 36.13 36.36 0.4M
2022-01-07 35.72 36.05 35.40 36.01 0.5M
2022-01-06 35.15 35.85 34.82 35.75 0.4M
2022-01-05 34.54 35.03 34.30 34.50 0.6M
2022-01-04 34.19 34.64 33.81 34.29 0.2M
2022-01-03 33.53 34.26 33.32 33.64 0.2M