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
2023-12-29 33.32 33.36 32.85 32.96 0.2M
2023-12-28 33.32 33.65 33.19 33.48 0.2M
2023-12-27 33.99 34.01 33.55 33.67 0.2M
2023-12-26 33.22 34.07 33.13 33.87 0.2M
2023-12-22 32.61 33.19 32.47 33.13 0.3M
2023-12-21 32.28 32.45 31.96 32.30 0.2M
2023-12-20 32.36 33.25 31.92 31.94 0.5M
2023-12-19 31.76 32.81 31.33 32.54 0.3M
2023-12-18 32.32 32.32 31.54 31.69 0.3M
2023-12-15 32.41 32.42 31.60 32.01 1.7M
2023-12-14 32.67 33.55 31.97 32.26 0.6M
2023-12-13 30.11 31.75 29.75 31.49 0.7M
2023-12-12 30.49 30.63 30.10 30.13 0.3M
2023-12-11 30.40 30.70 30.30 30.58 0.3M
2023-12-08 30.22 30.92 30.22 30.56 0.3M
2023-12-07 29.68 30.38 29.61 30.29 0.3M
2023-12-06 29.44 30.35 29.30 29.57 0.3M
2023-12-05 29.08 29.48 28.94 29.10 0.3M
2023-12-04 28.08 29.35 26.93 29.26 0.3M
2023-12-01 26.54 28.37 26.20 28.30 0.4M
2023-11-30 27.01 27.27 26.64 26.73 0.4M
2023-11-29 26.82 27.46 26.82 26.98 0.4M
2023-11-28 26.66 26.75 26.33 26.60 0.2M
2023-11-27 26.72 26.97 26.51 26.72 0.3M
2023-11-24 26.81 27.04 26.81 26.91 0.1M
2023-11-22 26.84 26.99 26.61 26.84 0.2M
2023-11-21 27.43 27.50 26.81 26.82 0.2M
2023-11-20 27.49 27.78 27.27 27.51 0.2M
2023-11-17 27.63 27.84 27.41 27.46 0.3M
2023-11-16 27.76 27.84 27.11 27.31 0.2M
2023-11-15 27.54 28.16 27.54 27.71 0.3M
2023-11-14 26.30 27.66 26.29 27.64 0.3M
2023-11-13 24.94 25.39 24.66 25.25 0.2M
2023-11-10 25.24 25.27 24.82 25.11 0.2M
2023-11-09 25.61 25.62 24.93 25.14 0.2M
2023-11-08 26.35 26.35 25.40 25.57 0.2M
2023-11-07 26.47 26.72 26.20 26.24 0.2M
2023-11-06 26.91 26.91 26.57 26.67 0.2M
2023-11-03 26.70 27.32 26.58 26.93 0.3M
2023-11-02 24.87 26.03 24.87 26.00 0.4M
2023-11-01 24.70 24.89 24.23 24.60 0.2M
2023-10-31 24.35 24.74 24.18 24.68 0.3M
2023-10-30 24.48 24.62 24.00 24.32 0.4M
2023-10-27 24.43 24.43 23.76 24.17 0.4M
2023-10-26 24.44 24.89 24.30 24.46 0.3M
2023-10-25 24.00 24.49 23.36 24.31 0.5M
2023-10-24 24.31 24.86 23.58 24.21 0.7M
2023-10-23 24.33 25.01 24.17 24.20 0.7M
2023-10-20 25.07 25.12 24.34 24.49 0.9M
2023-10-19 24.89 25.51 24.89 25.05 0.8M
2023-10-18 24.60 26.06 24.60 25.06 0.7M
2023-10-17 25.72 26.79 25.72 26.40 0.4M
2023-10-16 25.27 25.94 25.27 25.92 0.5M
2023-10-13 26.62 26.62 25.16 25.20 0.3M
2023-10-12 26.57 26.57 26.06 26.27 0.4M
2023-10-11 26.77 27.08 26.37 26.46 0.3M
2023-10-10 26.51 26.89 26.40 26.72 0.5M
2023-10-09 26.00 26.65 25.95 26.34 0.4M
2023-10-06 25.20 26.40 25.20 26.20 0.5M
2023-10-05 25.10 25.60 25.10 25.54 0.4M
2023-10-04 24.99 25.25 24.70 25.17 0.4M
2023-10-03 25.33 25.68 24.81 24.98 0.4M
2023-10-02 25.59 25.64 25.30 25.46 0.5M
2023-09-29 25.66 25.97 25.46 25.62 0.3M
2023-09-28 25.16 25.78 25.16 25.43 0.3M
2023-09-27 25.42 25.69 24.75 25.10 0.3M
2023-09-26 25.40 25.97 25.22 25.25 0.3M
2023-09-25 25.23 25.70 25.23 25.67 0.3M
2023-09-22 25.68 25.87 25.20 25.27 0.3M
2023-09-21 25.79 25.95 25.48 25.62 0.3M
2023-09-20 26.47 26.64 25.92 25.96 0.3M
2023-09-19 26.52 26.74 26.02 26.21 0.3M
2023-09-18 26.48 26.67 25.95 26.52 0.4M
2023-09-15 26.53 26.72 26.02 26.36 2.5M
2023-09-14 26.42 26.86 26.27 26.82 0.4M
2023-09-13 26.24 26.30 25.69 26.12 0.3M
2023-09-12 26.26 26.50 25.98 26.19 0.3M
2023-09-11 26.48 26.76 26.05 26.20 0.4M
2023-09-08 26.32 26.45 25.71 26.41 0.3M
2023-09-07 26.29 26.40 25.84 26.24 0.3M
2023-09-06 27.28 27.44 26.34 26.47 0.3M
2023-09-05 27.74 27.80 27.19 27.23 0.3M
2023-09-01 27.40 28.22 27.29 27.99 0.3M
2023-08-31 27.14 27.37 27.03 27.18 0.3M
2023-08-30 27.19 27.40 26.95 27.15 0.2M
2023-08-29 26.94 27.41 26.76 27.20 0.2M
2023-08-28 26.77 27.21 26.76 26.95 0.2M
2023-08-25 26.97 27.20 26.35 26.64 0.3M
2023-08-24 26.77 27.32 26.57 26.91 0.3M
2023-08-23 27.06 27.30 26.93 27.13 0.3M
2023-08-22 28.05 28.40 27.07 27.12 0.4M
2023-08-21 28.78 28.86 27.91 28.07 0.3M
2023-08-18 28.13 28.94 28.06 28.70 0.4M
2023-08-17 28.41 28.70 28.29 28.39 0.2M
2023-08-16 29.11 29.15 28.27 28.34 0.2M
2023-08-15 29.54 29.80 28.85 28.88 0.5M
2023-08-14 29.86 30.10 29.55 30.05 0.4M
2023-08-11 29.73 30.26 29.54 30.13 0.2M
2023-08-10 30.28 30.63 29.73 29.93 0.2M
2023-08-09 30.32 30.43 29.98 30.19 0.3M
2023-08-08 30.61 30.63 29.65 30.46 0.3M
2023-08-07 31.01 31.44 30.92 31.38 0.3M
2023-08-04 30.76 31.36 30.74 31.01 0.2M
2023-08-03 30.38 30.97 30.25 30.85 0.2M
2023-08-02 30.23 30.58 29.94 30.46 0.2M
2023-08-01 31.04 31.16 30.33 30.65 0.2M
2023-07-31 31.32 31.57 30.73 31.04 0.3M
2023-07-28 31.44 31.56 31.00 31.32 0.3M
2023-07-27 31.87 32.16 30.78 31.01 0.4M
2023-07-26 30.48 31.82 30.48 31.62 0.5M
2023-07-25 30.21 30.82 30.00 30.06 0.4M
2023-07-24 29.64 30.49 29.64 30.25 0.4M
2023-07-21 30.17 30.29 29.44 29.59 0.5M
2023-07-20 30.41 30.48 29.43 29.88 0.6M
2023-07-19 29.08 30.44 28.83 30.43 0.6M
2023-07-18 28.27 29.15 28.27 28.95 0.6M
2023-07-17 27.06 28.49 26.92 28.31 0.8M
2023-07-14 27.92 27.92 26.64 26.77 0.7M
2023-07-13 27.62 28.00 27.41 27.76 0.4M
2023-07-12 27.76 28.23 27.27 27.33 0.5M
2023-07-11 27.17 27.47 26.89 27.28 0.5M
2023-07-10 26.48 27.40 26.09 26.99 0.5M
2023-07-07 26.00 26.85 25.98 26.63 0.6M
2023-07-06 26.01 26.03 25.29 25.89 0.5M
2023-07-05 26.92 27.01 26.35 26.41 0.7M
2023-07-03 26.52 27.27 26.52 27.15 0.2M
2023-06-30 27.18 27.34 26.52 26.52 0.5M
2023-06-29 26.66 27.07 26.66 26.89 0.4M
2023-06-28 26.87 26.93 26.25 26.53 0.6M
2023-06-27 26.57 27.23 26.29 26.90 0.5M
2023-06-26 26.50 27.02 26.39 26.56 0.7M
2023-06-23 26.27 26.70 26.04 26.30 0.8M
2023-06-22 27.38 28.04 26.53 26.62 0.6M
2023-06-21 28.14 28.29 27.47 27.48 0.3M
2023-06-20 28.85 29.44 28.18 28.39 0.3M
2023-06-16 29.23 29.23 28.57 28.83 1.3M
2023-06-15 28.57 29.19 28.57 29.05 0.4M
2023-06-14 29.71 29.99 28.73 28.87 0.5M
2023-06-13 29.43 30.10 29.43 29.71 0.4M
2023-06-12 29.23 29.95 28.90 29.24 0.4M
2023-06-09 29.53 29.53 28.94 29.12 0.4M
2023-06-08 29.86 29.86 29.09 29.46 0.4M
2023-06-07 29.29 30.45 29.12 30.03 0.6M
2023-06-06 27.29 29.53 27.25 29.00 0.5M
2023-06-05 28.16 28.18 27.06 27.23 0.4M
2023-06-02 27.11 28.40 26.90 28.28 0.6M
2023-06-01 26.17 26.92 25.75 26.65 0.4M
2023-05-31 26.52 26.75 25.64 26.01 0.6M
2023-05-30 26.85 27.03 26.23 26.70 0.5M
2023-05-26 26.51 26.82 26.02 26.77 0.5M
2023-05-25 26.59 26.81 26.17 26.46 0.4M
2023-05-24 27.18 27.39 26.66 26.79 0.5M
2023-05-23 27.44 28.44 27.36 27.40 0.6M
2023-05-22 26.68 27.51 26.47 27.38 0.5M
2023-05-19 26.88 26.99 25.60 26.41 0.7M
2023-05-18 26.81 27.22 26.35 26.59 0.5M
2023-05-17 26.00 27.25 26.00 27.09 0.8M
2023-05-16 25.93 26.05 25.43 25.58 0.7M
2023-05-15 25.52 25.92 25.22 25.86 0.8M
2023-05-12 25.37 25.37 24.62 25.30 0.8M
2023-05-11 25.21 25.43 24.73 25.11 0.7M
2023-05-10 25.94 26.10 24.75 25.50 0.7M
2023-05-09 25.50 25.78 25.00 25.39 0.9M
2023-05-08 26.72 26.72 25.55 25.60 0.6M
2023-05-05 25.88 26.38 25.32 26.25 0.7M
2023-05-04 25.00 25.54 23.90 25.19 1.1M
2023-05-03 25.80 26.84 25.57 25.67 0.9M
2023-05-02 27.37 27.39 25.18 25.66 1.0M
2023-05-01 27.97 28.49 27.50 27.57 0.4M
2023-04-28 27.60 28.15 27.56 28.04 0.5M
2023-04-27 27.87 27.93 27.40 27.57 0.6M
2023-04-26 27.59 28.16 27.29 27.69 0.6M
2023-04-25 28.25 28.42 27.50 27.63 0.7M
2023-04-24 28.55 29.28 28.47 28.75 0.6M
2023-04-21 28.93 28.93 28.43 28.78 0.7M
2023-04-20 29.20 29.32 28.53 29.00 0.9M
2023-04-19 29.24 29.57 28.64 29.40 1.0M
2023-04-18 29.47 29.49 28.52 29.37 1.1M
2023-04-17 28.34 29.47 28.11 29.42 1.0M
2023-04-14 30.21 30.51 28.37 28.71 2.0M
2023-04-13 29.41 29.81 28.93 29.71 1.3M
2023-04-12 29.95 30.05 29.37 29.41 0.7M
2023-04-11 30.36 30.60 29.72 29.82 0.7M
2023-04-10 29.71 30.35 29.59 30.29 0.8M
2023-04-06 29.78 30.15 29.62 29.89 0.6M
2023-04-05 29.47 29.97 29.40 29.78 0.6M
2023-04-04 29.83 29.94 29.10 29.93 1.1M
2023-04-03 30.17 30.36 29.60 29.75 0.5M
2023-03-31 29.95 30.21 29.51 30.12 0.6M
2023-03-30 30.37 30.46 29.28 29.66 0.6M
2023-03-29 30.75 30.89 29.75 30.30 0.5M
2023-03-28 30.16 30.77 29.94 30.34 0.7M
2023-03-27 30.54 30.87 29.96 30.41 0.6M
2023-03-24 28.28 29.87 28.20 29.80 0.9M
2023-03-23 30.15 30.42 28.72 28.97 0.9M
2023-03-22 32.05 32.25 29.90 29.93 0.7M
2023-03-21 31.77 32.20 31.37 32.14 1.0M
2023-03-20 30.84 31.80 30.27 30.51 1.0M
2023-03-17 31.00 31.37 29.75 30.13 13.4M
2023-03-16 30.82 32.53 29.97 31.62 1.4M
2023-03-15 30.75 32.09 30.01 31.52 1.2M
2023-03-14 34.08 34.39 31.96 32.05 1.4M
2023-03-13 30.43 35.02 29.08 32.24 2.1M
2023-03-10 30.98 32.30 30.22 31.69 1.2M
2023-03-09 33.93 34.10 31.62 31.71 1.3M
2023-03-08 34.31 34.58 33.99 34.39 0.6M
2023-03-07 35.02 35.12 34.18 34.25 0.7M
2023-03-06 34.97 35.67 34.89 35.27 1.3M
2023-03-03 34.76 34.78 34.24 34.45 0.5M
2023-03-02 34.81 34.90 34.25 34.61 0.3M
2023-03-01 34.92 35.12 34.52 35.12 0.4M
2023-02-28 35.39 35.75 35.03 35.07 0.5M
2023-02-27 35.49 35.87 35.29 35.44 0.4M
2023-02-24 34.87 35.34 34.82 35.33 0.3M
2023-02-23 35.01 35.49 34.78 35.29 0.3M
2023-02-22 35.55 35.80 35.18 35.37 0.4M
2023-02-21 36.50 36.60 35.49 35.58 0.3M
2023-02-17 36.54 36.99 36.31 36.89 0.3M
2023-02-16 36.69 36.85 36.22 36.42 0.5M
2023-02-15 36.48 37.29 36.37 37.13 0.4M
2023-02-14 35.75 36.58 35.75 36.56 0.4M
2023-02-13 35.75 36.08 35.37 36.02 0.3M
2023-02-10 35.49 35.76 35.21 35.74 0.2M
2023-02-09 36.00 36.28 35.48 35.60 0.2M
2023-02-08 35.74 36.13 35.54 35.94 0.3M
2023-02-07 35.48 36.14 35.26 36.04 0.4M
2023-02-06 36.34 36.53 35.34 35.56 0.4M
2023-02-03 36.50 36.81 36.23 36.39 0.4M
2023-02-02 35.95 36.74 35.81 36.72 0.3M
2023-02-01 35.16 36.28 35.00 35.89 0.4M
2023-01-31 34.28 35.47 34.17 35.46 0.4M
2023-01-30 34.12 34.28 33.50 34.18 0.4M
2023-01-27 34.06 34.53 33.56 34.15 0.3M
2023-01-26 34.19 34.20 33.60 34.01 0.3M
2023-01-25 33.51 33.92 33.26 33.90 0.3M
2023-01-24 33.80 33.91 33.34 33.63 0.3M
2023-01-23 34.00 34.11 33.61 33.77 0.6M
2023-01-20 33.84 33.84 33.30 33.83 0.6M
2023-01-19 34.05 34.20 33.44 33.58 0.4M
2023-01-18 35.77 35.81 34.02 34.07 0.5M
2023-01-17 36.66 36.66 35.92 35.98 0.5M
2023-01-13 36.00 36.69 35.10 36.35 0.7M
2023-01-12 34.76 35.30 34.49 35.01 0.7M
2023-01-11 34.16 34.96 34.00 34.78 1.1M
2023-01-10 33.64 34.26 33.06 34.15 0.8M
2023-01-09 33.52 33.82 33.35 33.61 0.6M
2023-01-06 32.46 33.47 32.40 33.46 0.5M
2023-01-05 32.71 32.94 32.16 32.29 0.5M
2023-01-04 33.49 33.80 32.77 32.87 0.5M
2023-01-03 33.76 33.88 32.94 33.33 0.6M