Walmart

WMT
🏛️ メキシコ →
1,889.01
最終更新: 2025-09-26
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
2021-12-31 970.00 995.00 970.00 995.00 0.0M
2021-12-30 986.66 986.66 970.00 980.40 0.0M
2021-12-29 986.33 986.33 976.67 977.33 0.0M
2021-12-28 979.33 988.09 966.17 984.95 0.0M
2021-12-27 963.16 979.45 963.16 979.45 0.0M
2021-12-23 961.00 964.27 955.67 963.16 0.0M
2021-12-22 960.00 982.13 960.00 968.00 0.0M
2021-12-21 958.33 973.33 956.78 969.33 0.0M
2021-12-20 960.00 965.00 955.00 964.33 0.0M
2021-12-17 994.00 994.00 969.08 970.00 0.0M
2021-12-16 1,029.33 1,029.33 991.33 994.00 0.0M
2021-12-15 1,026.67 1,049.60 1,008.60 1,029.33 0.0M
2021-12-14 1,008.00 1,029.00 1,000.00 1,027.50 0.1M
2021-12-13 983.33 1,006.33 980.00 1,006.24 0.0M
2021-12-10 963.33 981.67 960.00 981.67 0.1M
2021-12-09 958.67 977.04 952.33 966.67 0.1M
2021-12-08 978.33 978.33 950.00 958.67 0.0M
2021-12-07 987.03 998.99 974.00 975.67 0.0M
2021-12-06 975.62 985.00 975.62 981.67 0.0M
2021-12-03 966.79 984.83 966.67 972.34 0.0M
2021-12-02 967.60 977.65 961.33 965.34 0.0M
2021-12-01 1,004.33 1,004.33 981.67 987.00 0.0M
2021-11-30 1,023.33 1,023.33 1,001.63 1,004.00 0.0M
2021-11-29 1,043.33 1,049.99 1,023.34 1,023.34 0.0M
2021-11-26 1,063.33 1,079.46 1,050.00 1,053.33 0.0M
2021-11-24 1,023.33 1,050.00 1,023.33 1,041.67 0.0M
2021-11-23 1,010.80 1,033.28 1,008.33 1,033.28 0.0M
2021-11-22 986.67 1,015.33 986.34 1,014.45 0.0M
2021-11-19 993.53 997.70 987.62 989.80 0.0M
2021-11-18 1,000.00 1,000.00 976.67 993.00 0.0M
2021-11-17 990.00 995.83 978.33 978.73 0.0M
2021-11-16 1,008.00 1,010.24 986.68 992.47 0.0M
2021-11-12 1,018.33 1,018.33 1,006.67 1,010.00 0.0M
2021-11-11 1,009.36 1,018.67 1,009.36 1,018.67 0.0M
2021-11-10 1,010.00 1,020.67 1,000.00 1,016.67 0.0M
2021-11-09 1,020.00 1,020.00 1,009.52 1,011.67 0.0M
2021-11-08 1,018.33 1,018.33 1,007.34 1,015.66 0.0M
2021-11-05 1,030.00 1,030.00 1,013.33 1,018.33 0.0M
2021-11-04 1,030.00 1,043.33 1,020.94 1,034.91 0.0M
2021-11-03 1,034.89 1,048.66 1,030.67 1,030.67 0.0M
2021-11-01 1,030.00 1,043.33 1,030.00 1,039.35 0.0M
2021-10-29 1,011.67 1,033.33 1,008.34 1,025.67 0.0M
2021-10-28 1,004.81 1,009.98 1,004.81 1,006.45 0.0M
2021-10-27 997.91 1,001.65 994.98 1,001.65 0.0M
2021-10-26 1,007.83 1,007.83 1,001.65 1,005.00 0.0M
2021-10-25 993.02 1,013.33 993.02 1,007.70 0.1M
2021-10-22 1,000.00 1,004.33 993.33 996.34 0.0M
2021-10-21 983.34 993.34 983.34 993.33 0.0M
2021-10-20 983.33 984.57 980.00 983.33 0.0M
2021-10-19 966.76 985.67 966.76 977.00 0.0M
2021-10-18 952.35 962.00 952.35 962.00 0.0M
2021-10-15 961.17 961.17 950.00 952.35 0.0M
2021-10-14 951.67 960.67 951.67 955.40 0.0M
2021-10-13 957.18 957.67 940.00 949.29 0.0M
2021-10-12 971.00 971.17 963.34 963.34 0.0M
2021-10-11 969.00 970.67 964.34 966.67 0.0M
2021-10-08 956.83 966.67 951.67 964.33 0.0M
2021-10-07 960.00 964.67 958.33 958.33 0.0M
2021-10-06 948.33 948.33 941.98 943.82 0.0M
2021-10-05 938.00 944.00 937.67 940.00 0.0M
2021-10-04 938.34 948.26 924.19 927.49 0.0M
2021-10-01 950.33 950.33 930.92 933.33 0.0M
2021-09-30 960.33 965.50 956.67 963.33 0.0M
2021-09-29 961.33 969.67 961.33 963.33 0.0M
2021-09-28 950.04 965.99 950.00 958.65 0.0M
2021-09-27 961.66 961.66 953.00 953.00 0.0M
2021-09-24 963.33 963.33 956.00 959.06 0.0M
2021-09-23 955.00 956.66 953.33 955.16 0.0M
2021-09-22 954.00 956.00 953.73 953.73 0.0M
2021-09-21 961.73 963.67 960.00 960.00 0.0M
2021-09-20 966.67 968.91 950.00 950.01 0.0M
2021-09-17 964.11 972.66 964.11 969.97 0.0M
2021-09-15 959.99 959.99 952.35 958.33 0.0M
2021-09-14 961.67 970.20 955.33 955.41 0.0M
2021-09-13 962.18 972.00 960.49 960.49 0.0M
2021-09-10 968.20 973.33 967.83 970.86 0.0M
2021-09-09 978.33 980.00 974.00 974.62 0.0M
2021-09-08 978.87 983.83 978.33 980.27 0.0M
2021-09-07 990.00 990.00 978.34 979.02 0.0M
2021-09-03 993.33 993.33 973.41 991.67 0.0M
2021-09-02 982.00 989.33 982.00 988.33 0.0M
2021-09-01 976.67 988.50 976.67 984.50 0.0M
2021-08-31 988.00 994.66 988.00 990.67 0.0M
2021-08-30 988.00 995.00 988.00 995.00 0.0M
2021-08-27 997.33 999.96 983.34 986.20 0.0M
2021-08-26 993.34 1,003.00 993.34 1,003.00 0.0M
2021-08-25 1,004.17 1,009.66 1,004.17 1,005.00 0.0M
2021-08-24 1,008.00 1,011.03 1,005.00 1,005.04 0.1M
2021-08-23 1,026.54 1,033.33 1,020.00 1,020.03 0.0M
2021-08-20 1,009.00 1,031.73 1,009.00 1,030.00 0.0M
2021-08-19 1,000.00 1,011.67 987.87 1,009.49 0.0M
2021-08-18 1,004.67 1,020.00 994.00 995.67 0.0M
2021-08-17 1,001.67 1,014.33 1,000.07 1,004.16 0.2M
2021-08-16 993.33 1,004.07 993.33 999.31 0.0M
2021-08-13 993.33 993.33 986.71 989.96 0.0M
2021-08-12 995.61 996.66 983.74 988.50 0.0M
2021-08-11 989.92 1,007.00 988.00 996.29 0.0M
2021-08-10 973.33 998.00 973.33 994.90 0.0M
2021-08-09 974.33 978.33 972.33 973.33 0.0M
2021-08-06 966.67 973.33 966.67 971.00 0.0M
2021-08-05 958.00 966.33 958.00 965.00 0.1M
2021-08-04 943.34 952.83 943.34 948.34 0.0M
2021-08-03 943.34 953.47 943.34 951.00 0.0M
2021-08-02 941.50 943.33 937.34 943.33 0.0M
2021-07-30 933.34 946.67 933.34 945.00 0.0M
2021-07-29 944.86 944.86 940.00 942.33 0.0M
2021-07-28 946.67 946.67 941.67 942.30 0.0M
2021-07-27 946.08 950.00 946.00 949.72 0.0M
2021-07-26 946.84 956.67 946.84 953.33 0.0M
2021-07-23 943.33 954.96 943.33 954.96 0.0M
2021-07-22 953.33 956.67 943.35 949.88 0.0M
2021-07-21 950.97 954.66 946.67 950.05 0.0M
2021-07-20 950.00 955.67 945.96 950.33 0.1M
2021-07-19 948.33 950.00 922.98 937.75 0.1M
2021-07-16 933.33 940.67 926.99 940.09 0.0M
2021-07-15 946.06 947.34 938.33 943.00 0.0M
2021-07-14 936.67 941.26 934.33 938.00 0.0M
2021-07-13 940.17 943.33 936.67 938.61 0.0M
2021-07-12 926.67 929.00 925.33 928.00 0.0M
2021-07-09 931.67 933.33 928.35 929.14 0.0M
2021-07-08 930.00 936.67 922.37 930.00 0.0M
2021-07-07 936.66 940.73 931.33 931.33 0.0M
2021-07-06 935.40 936.66 930.66 936.66 0.0M
2021-07-02 928.34 931.65 921.04 926.00 0.0M
2021-07-01 940.00 940.00 926.67 926.67 0.0M
2021-06-30 927.00 939.00 925.00 938.56 0.0M
2021-06-29 911.66 911.66 908.22 908.23 0.0M
2021-06-28 920.00 923.01 911.53 915.00 0.0M
2021-06-25 902.67 919.99 902.67 913.61 0.0M
2021-06-24 915.00 916.52 900.01 909.50 0.0M
2021-06-23 933.33 933.33 918.00 918.00 0.1M
2021-06-22 942.55 945.42 930.00 930.00 0.0M
2021-06-21 931.67 938.00 931.00 931.00 0.0M
2021-06-18 925.00 933.33 925.00 931.00 0.0M
2021-06-17 945.47 945.47 933.34 937.70 0.1M
2021-06-16 931.00 931.00 923.34 927.67 0.0M
2021-06-15 934.87 940.80 934.87 936.67 0.0M
2021-06-14 929.85 940.00 929.85 935.41 0.0M
2021-06-11 921.20 937.00 921.20 932.33 0.0M
2021-06-10 916.67 931.33 915.00 917.33 0.0M
2021-06-09 918.33 925.47 914.33 916.67 0.0M
2021-06-08 918.38 928.53 918.38 920.00 0.0M
2021-06-07 934.09 935.96 924.00 930.00 0.0M
2021-06-04 942.48 943.23 940.00 940.01 0.0M
2021-06-03 944.33 951.00 944.33 950.40 0.0M
2021-06-02 934.27 937.85 934.27 936.67 0.0M
2021-06-01 947.85 947.85 938.34 942.58 0.0M
2021-05-28 944.18 946.67 943.33 943.33 0.0M
2021-05-27 955.31 955.31 943.74 946.67 0.0M
2021-05-26 940.34 944.67 935.18 942.33 0.0M
2021-05-25 939.90 940.00 933.34 940.00 0.0M
2021-05-24 942.62 943.34 939.30 939.67 0.0M
2021-05-21 947.33 947.33 938.34 942.33 0.0M
2021-05-20 940.00 945.78 936.67 943.67 0.0M
2021-05-19 938.34 949.86 937.67 940.00 0.0M
2021-05-18 945.00 955.33 934.00 942.20 0.0M
2021-05-17 925.22 925.69 918.33 918.33 0.0M
2021-05-14 922.74 931.55 922.74 925.22 0.0M
2021-05-13 912.67 931.72 912.67 923.33 0.0M
2021-05-12 932.66 932.66 913.78 915.00 0.0M
2021-05-11 933.33 933.33 916.67 927.29 0.0M
2021-05-10 940.00 940.00 932.25 937.27 0.0M
2021-05-07 943.33 944.47 923.67 932.70 0.0M
2021-05-06 945.00 953.33 941.67 944.33 0.0M
2021-05-05 949.67 951.67 946.00 950.33 0.0M
2021-05-04 967.51 967.51 943.33 946.00 0.0M
2021-05-03 950.00 961.00 950.00 955.37 0.0M
2021-04-30 934.00 943.67 926.67 942.63 0.0M
2021-04-29 932.67 934.66 916.68 931.67 0.0M
2021-04-28 920.00 923.33 916.67 923.33 0.0M
2021-04-27 916.67 927.33 916.67 925.33 0.0M
2021-04-26 916.67 916.67 912.00 915.46 0.0M
2021-04-23 922.00 933.65 921.67 926.00 0.0M
2021-04-22 934.00 938.00 924.83 926.67 0.0M
2021-04-21 935.33 940.00 935.33 936.33 0.0M
2021-04-20 924.67 940.41 920.00 935.65 0.0M
2021-04-19 931.67 931.67 924.26 925.00 0.0M
2021-04-16 930.67 940.41 930.67 931.67 0.0M
2021-04-15 933.33 935.00 928.67 931.33 0.0M
2021-04-14 931.67 931.67 923.33 931.67 0.0M
2021-04-13 940.41 940.41 928.67 934.33 0.0M
2021-04-12 940.00 941.42 928.67 940.41 0.0M
2021-04-09 940.00 940.00 932.33 939.40 0.0M
2021-04-08 948.78 950.00 935.00 938.50 0.0M
2021-04-07 942.67 946.66 940.00 944.06 0.0M
2021-04-06 940.62 950.54 938.00 944.33 0.0M
2021-04-05 933.33 949.99 927.54 946.67 0.0M
2021-03-31 927.67 932.00 927.33 927.47 0.0M
2021-03-30 942.33 950.00 932.50 932.50 0.0M
2021-03-29 935.00 945.00 930.05 940.00 0.1M
2021-03-26 928.49 928.49 913.34 925.42 0.0M
2021-03-25 930.33 933.49 919.67 925.33 0.0M
2021-03-24 928.33 933.00 923.33 931.33 0.0M
2021-03-23 913.33 928.67 908.07 927.69 0.1M
2021-03-22 901.00 909.99 898.01 906.33 0.0M
2021-03-19 883.33 904.67 883.33 903.63 0.0M
2021-03-18 899.00 899.00 887.00 888.28 0.0M
2021-03-17 917.33 917.33 898.33 898.34 0.0M
2021-03-16 928.82 928.82 914.34 921.78 0.0M
2021-03-12 922.00 929.67 914.60 928.82 0.0M
2021-03-11 921.67 927.23 907.00 908.08 0.0M
2021-03-10 903.33 928.33 903.33 922.11 0.1M
2021-03-09 913.33 921.33 906.84 911.60 0.0M
2021-03-08 922.01 932.36 913.33 917.98 0.0M
2021-03-05 900.00 925.83 896.67 918.52 0.0M
2021-03-04 893.33 900.00 886.67 899.46 0.0M
2021-03-03 899.81 900.00 892.67 898.66 0.0M
2021-03-02 911.65 915.00 895.33 896.05 0.0M
2021-03-01 910.00 915.00 904.33 905.13 0.0M
2021-02-26 921.00 921.25 908.33 909.55 0.0M
2021-02-25 916.67 933.33 913.71 916.58 0.2M
2021-02-24 928.37 942.66 905.00 905.65 0.0M
2021-02-23 953.33 953.33 926.67 928.85 0.0M
2021-02-22 961.00 963.33 938.34 953.39 0.2M
2021-02-19 938.67 953.33 938.67 944.34 0.0M
2021-02-18 943.33 958.30 932.67 935.18 0.1M
2021-02-17 981.67 992.67 976.67 992.03 0.0M
2021-02-16 981.67 983.00 977.33 980.00 0.0M
2021-02-15 966.67 966.67 963.33 963.33 0.0M
2021-02-12 962.00 962.00 958.33 960.00 0.0M
2021-02-11 959.22 963.33 957.67 957.67 0.0M
2021-02-10 971.67 971.67 961.33 963.33 0.0M
2021-02-09 970.83 979.00 970.66 977.00 0.0M
2021-02-08 970.33 976.19 970.00 976.19 0.0M
2021-02-05 968.33 970.00 959.67 969.80 0.0M
2021-02-04 974.99 974.99 968.00 968.00 0.0M
2021-02-03 952.67 954.33 951.67 954.17 0.0M
2021-02-02 956.67 956.67 941.67 947.33 0.0M
2021-01-29 963.33 966.33 958.00 963.50 0.0M
2021-01-28 986.67 986.67 970.00 970.00 0.0M
2021-01-27 988.66 988.66 971.67 971.67 0.0M
2021-01-26 979.67 988.33 979.67 981.67 0.0M
2021-01-25 964.67 981.66 964.67 981.66 0.0M
2021-01-22 969.33 978.33 964.33 973.33 0.0M
2021-01-21 950.51 958.00 950.51 955.67 0.0M
2021-01-20 950.00 950.00 934.00 950.00 0.0M
2021-01-19 950.00 950.00 936.33 943.13 0.0M
2021-01-18 963.00 963.00 963.00 963.00 0.0M
2021-01-15 958.00 961.67 952.50 954.34 0.0M
2021-01-14 974.17 974.17 960.67 960.67 0.0M
2021-01-13 976.17 984.99 976.00 976.00 0.0M
2021-01-12 991.67 993.33 985.03 985.03 0.0M
2021-01-11 979.22 991.33 979.22 987.47 0.0M
2021-01-08 973.27 980.00 972.00 977.33 0.0M
2021-01-07 980.00 983.33 974.21 983.33 0.0M
2021-01-06 964.00 971.67 960.00 960.00 0.0M
2021-01-05 966.00 966.00 960.67 964.00 0.0M
2021-01-04 961.50 970.67 960.00 970.67 0.0M