Walmart

WMT
🏛️ メキシコ →
1,890.00
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
2022-12-29 914.31 922.00 914.31 922.00 0.0M
2022-12-27 931.67 943.99 931.40 943.99 0.0M
2022-12-23 930.00 934.65 930.00 934.65 0.0M
2022-12-22 934.00 934.00 931.50 931.50 0.0M
2022-12-20 940.67 950.37 940.67 950.37 0.0M
2022-12-19 933.84 938.33 933.84 938.33 0.0M
2022-12-16 934.81 954.66 934.81 954.66 0.0M
2022-12-15 952.04 952.63 931.27 952.63 0.0M
2022-12-14 980.66 980.66 966.70 966.70 0.0M
2022-12-13 969.80 971.00 960.67 960.67 0.0M
2022-12-09 982.79 982.79 969.80 969.80 0.0M
2022-12-07 981.67 981.67 979.95 979.95 0.0M
2022-12-06 990.70 993.42 988.00 988.00 0.0M
2022-12-05 997.38 997.38 990.70 990.70 0.0M
2022-12-02 975.67 990.00 975.67 990.00 0.0M
2022-12-01 959.74 975.67 959.74 975.67 0.0M
2022-11-30 959.74 959.74 959.74 959.74 0.0M
2022-11-29 977.97 978.67 977.97 978.67 0.0M
2022-11-28 991.67 991.67 986.71 989.47 0.0M
2022-11-25 984.67 984.67 979.74 984.67 0.0M
2022-11-23 984.33 984.33 984.33 984.33 0.0M
2022-11-18 966.67 969.00 966.67 969.00 0.0M
2022-11-17 959.00 963.33 943.01 961.00 0.0M
2022-11-16 955.00 955.00 954.43 954.43 0.0M
2022-11-15 942.33 970.00 942.33 958.33 0.0M
2022-11-11 913.33 926.33 913.33 923.35 0.0M
2022-11-10 913.37 916.00 913.33 915.00 0.0M
2022-11-09 928.33 928.33 911.00 911.00 0.0M
2022-11-08 923.00 932.67 921.67 930.00 0.0M
2022-11-07 914.93 923.00 914.93 923.00 0.0M
2022-11-04 926.66 926.66 907.00 910.37 0.0M
2022-11-03 938.26 938.26 908.01 924.00 0.0M
2022-10-31 939.00 940.67 939.00 940.33 0.0M
2022-10-28 935.33 939.00 935.33 939.00 0.0M
2022-10-27 933.33 938.33 933.33 938.33 0.0M
2022-10-26 936.00 938.33 933.33 933.33 0.0M
2022-10-25 931.66 931.66 925.04 926.67 0.0M
2022-10-24 927.33 931.67 927.33 931.67 0.0M
2022-10-21 912.00 912.11 910.00 910.00 0.0M
2022-10-20 899.93 901.33 899.93 901.33 0.0M
2022-10-19 898.00 898.00 894.00 894.00 0.0M
2022-10-18 895.04 896.67 895.04 896.67 0.0M
2022-10-17 880.67 880.67 880.67 880.67 0.0M
2022-10-13 865.67 865.67 865.67 865.67 0.0M
2022-10-12 888.33 888.33 888.33 888.33 0.0M
2022-10-11 883.33 888.33 883.33 888.33 0.0M
2022-10-07 870.37 870.37 870.37 870.37 0.0M
2022-10-06 891.37 891.37 891.37 891.37 0.0M
2022-10-05 900.00 900.00 889.33 889.33 0.0M
2022-10-04 895.60 895.60 889.67 889.89 0.0M
2022-10-03 878.33 878.33 878.33 878.33 0.0M
2022-09-30 880.80 882.00 880.80 882.00 0.0M
2022-09-29 889.00 899.99 876.67 888.37 0.0M
2022-09-28 893.16 893.67 888.67 888.67 0.0M
2022-09-27 897.40 897.66 883.34 893.33 0.0M
2022-09-26 889.00 894.00 887.67 894.00 0.0M
2022-09-23 875.26 880.00 871.33 874.99 0.0M
2022-09-22 887.70 887.71 875.26 875.26 0.0M
2022-09-21 896.67 911.20 896.67 911.20 0.0M
2022-09-20 890.67 890.67 890.67 890.67 0.0M
2022-09-19 896.67 896.67 885.33 886.38 0.0M
2022-09-15 890.34 892.33 890.34 892.33 0.0M
2022-09-14 890.00 909.00 890.00 896.00 0.0M
2022-09-13 915.99 915.99 910.00 910.00 0.0M
2022-09-12 909.85 910.34 909.85 910.34 0.0M
2022-09-09 904.67 910.83 904.67 910.83 0.0M
2022-09-08 906.00 906.74 891.68 891.68 0.0M
2022-09-07 900.33 906.00 897.33 906.00 0.0M
2022-09-06 898.80 898.80 877.44 889.67 0.0M
2022-09-02 883.34 904.47 883.34 901.66 0.0M
2022-09-01 891.67 909.03 891.67 909.03 0.0M
2022-08-31 883.67 894.37 883.67 894.37 0.0M
2022-08-30 882.23 894.37 880.40 894.37 0.0M
2022-08-29 879.33 886.67 879.33 886.67 0.0M
2022-08-26 889.67 911.39 883.33 883.33 0.0M
2022-08-25 901.67 901.90 901.67 901.90 0.0M
2022-08-24 896.67 899.89 895.42 896.67 0.0M
2022-08-23 904.30 904.30 883.33 892.83 0.0M
2022-08-22 915.59 915.59 911.01 911.01 0.0M
2022-08-19 925.00 939.66 923.00 923.00 0.0M
2022-08-18 929.00 933.33 929.00 932.58 0.0M
2022-08-17 922.34 954.04 922.34 933.34 0.0M
2022-08-16 917.33 935.00 917.33 925.58 0.1M
2022-08-15 878.67 896.00 875.33 878.21 0.0M
2022-08-12 864.42 876.29 862.00 875.90 0.0M
2022-08-11 856.67 867.33 853.33 867.24 0.0M
2022-08-10 866.67 870.83 858.33 866.67 0.0M
2022-08-09 862.00 866.33 860.00 866.33 0.0M
2022-08-08 866.33 866.33 859.67 861.51 0.0M
2022-08-05 853.67 858.50 850.67 853.33 0.0M
2022-08-04 878.57 878.57 853.33 853.33 0.0M
2022-08-03 926.33 926.33 884.01 889.50 0.0M
2022-08-02 903.33 920.71 901.67 920.71 0.0M
2022-08-01 900.00 902.67 899.42 902.67 0.0M
2022-07-29 891.83 896.67 886.67 896.67 0.0M
2022-07-28 860.00 888.00 860.00 876.00 0.0M
2022-07-27 829.85 866.66 829.85 856.33 0.0M
2022-07-26 828.10 840.00 820.00 832.71 0.0M
2022-07-25 899.00 899.00 897.33 897.33 0.0M
2022-07-22 909.67 909.67 900.00 900.00 0.0M
2022-07-21 900.00 917.33 900.00 912.29 0.0M
2022-07-20 895.00 898.33 895.00 898.33 0.0M
2022-07-19 880.00 884.67 875.45 884.67 0.0M
2022-07-18 886.07 897.46 873.34 881.50 0.0M
2022-07-15 892.33 892.34 878.67 881.67 0.0M
2022-07-14 882.66 888.33 875.01 888.33 0.0M
2022-07-13 871.67 871.67 849.94 868.33 0.0M
2022-07-12 871.67 882.81 871.67 871.67 0.0M
2022-07-11 871.67 871.67 866.00 866.56 0.0M
2022-07-08 855.33 857.46 854.67 854.67 0.0M
2022-07-07 855.35 857.09 850.67 850.68 0.0M
2022-07-06 860.00 869.33 858.33 868.00 0.0M
2022-07-05 835.48 851.47 835.48 850.00 0.0M
2022-07-01 828.67 832.00 823.02 823.02 0.0M
2022-06-30 805.27 816.66 805.27 816.66 0.0M
2022-06-29 822.67 824.33 819.00 819.00 0.0M
2022-06-27 826.33 826.33 808.34 822.67 0.0M
2022-06-24 830.67 830.67 816.67 819.68 0.0M
2022-06-23 822.67 825.00 815.27 825.00 0.0M
2022-06-22 818.85 818.85 815.27 815.27 0.0M
2022-06-21 806.33 829.66 806.33 822.97 0.0M
2022-06-17 815.01 815.01 804.00 804.00 0.0M
2022-06-16 813.33 826.36 813.33 826.36 0.0M
2022-06-15 826.33 826.67 789.34 808.00 0.0M
2022-06-14 825.00 825.00 812.34 821.67 0.0M
2022-06-13 826.66 826.66 816.67 818.57 0.0M
2022-06-10 800.00 816.67 800.00 808.01 0.0M
2022-06-09 803.00 812.80 800.00 800.02 0.0M
2022-06-08 802.67 817.03 800.00 800.00 0.0M
2022-06-07 810.67 810.67 789.01 803.67 0.0M
2022-06-06 810.00 817.33 810.00 814.58 0.0M
2022-06-03 823.90 825.00 818.00 818.00 0.0M
2022-06-02 823.33 823.90 823.33 823.90 0.0M
2022-06-01 835.17 835.17 821.00 822.70 0.0M
2022-05-31 836.67 853.33 832.00 845.98 0.0M
2022-05-30 840.67 840.67 840.67 840.67 0.0M
2022-05-27 826.67 842.43 824.67 836.67 0.0M
2022-05-26 824.67 834.00 824.67 824.67 0.0M
2022-05-25 823.85 823.85 810.01 815.00 0.0M
2022-05-24 800.00 823.33 800.00 823.33 0.0M
2022-05-23 799.63 820.00 799.63 806.67 0.1M
2022-05-20 792.47 797.11 782.33 784.26 0.0M
2022-05-19 813.67 813.67 789.67 792.47 0.1M
2022-05-18 872.67 872.67 810.87 813.34 0.0M
2022-05-17 905.00 905.00 871.00 873.31 0.1M
2022-05-16 995.00 999.33 982.67 999.33 0.0M
2022-05-13 983.33 995.00 983.33 988.33 0.0M
2022-05-12 1,032.00 1,032.00 993.33 995.17 0.0M
2022-05-11 1,015.42 1,015.42 980.10 998.67 0.0M
2022-05-10 1,020.00 1,020.00 1,011.67 1,012.00 0.0M
2022-05-09 1,033.33 1,036.00 1,004.17 1,036.00 0.0M
2022-05-06 1,004.47 1,037.40 1,004.47 1,014.33 0.0M
2022-05-05 1,026.67 1,033.00 1,026.67 1,028.00 0.0M
2022-05-04 1,030.82 1,033.00 1,029.50 1,033.00 0.0M
2022-05-03 1,025.33 1,042.67 1,025.33 1,035.33 0.0M
2022-05-02 1,033.33 1,036.75 1,033.33 1,033.33 0.0M
2022-04-29 1,051.67 1,051.67 1,025.00 1,039.33 0.0M
2022-04-28 1,058.33 1,072.00 1,058.33 1,063.34 0.0M
2022-04-27 1,057.67 1,058.37 1,048.00 1,048.77 0.0M
2022-04-26 1,066.67 1,066.67 1,041.40 1,056.83 0.0M
2022-04-25 1,059.67 1,059.67 1,032.94 1,059.67 0.0M
2022-04-22 1,073.67 1,083.33 1,062.38 1,062.38 0.0M
2022-04-21 1,079.83 1,081.66 1,054.00 1,076.67 0.0M
2022-04-20 1,066.66 1,069.08 1,045.74 1,045.74 0.0M
2022-04-19 1,051.33 1,053.33 1,037.40 1,053.33 0.0M
2022-04-18 1,044.00 1,044.00 1,032.74 1,032.74 0.0M
2022-04-13 1,016.67 1,036.33 1,016.67 1,035.63 0.0M
2022-04-12 1,018.33 1,018.33 1,018.33 1,018.33 0.0M
2022-04-11 1,056.67 1,056.67 1,018.33 1,018.33 0.0M
2022-04-08 1,058.40 1,060.00 1,033.20 1,052.00 0.0M
2022-04-07 1,016.67 1,055.10 1,016.67 1,047.32 0.0M
2022-04-06 1,026.66 1,040.00 1,020.67 1,040.00 0.0M
2022-04-05 1,003.20 1,013.66 1,003.20 1,009.33 0.0M
2022-04-04 1,000.00 1,005.00 997.67 999.66 0.0M
2022-04-01 985.00 991.67 985.00 991.50 0.0M
2022-03-31 990.33 994.33 983.33 993.33 0.0M
2022-03-30 978.37 993.33 978.37 990.33 0.0M
2022-03-29 975.00 978.34 970.13 978.34 0.0M
2022-03-28 953.85 983.34 953.85 974.85 0.0M
2022-03-25 951.67 951.67 950.00 951.17 0.0M
2022-03-24 960.34 960.34 951.00 959.00 0.0M
2022-03-23 958.33 958.83 953.00 956.67 0.0M
2022-03-22 985.62 987.00 968.34 968.34 0.0M
2022-03-18 989.33 989.33 978.67 985.63 0.0M
2022-03-17 990.67 990.67 986.67 989.33 0.0M
2022-03-16 1,001.38 1,011.33 996.00 997.05 0.0M
2022-03-15 997.33 1,016.67 988.10 1,001.35 0.0M
2022-03-14 1,000.00 1,007.99 998.01 998.01 0.0M
2022-03-11 997.19 1,003.33 988.83 991.67 0.0M
2022-03-10 979.00 988.33 979.00 983.91 0.0M
2022-03-09 974.15 976.00 959.74 959.74 0.0M
2022-03-08 1,008.33 1,008.33 983.34 994.33 0.0M
2022-03-07 994.33 1,012.83 994.33 1,002.33 0.0M
2022-03-04 960.24 996.67 960.24 994.74 0.0M
2022-03-03 946.67 966.66 946.67 960.23 0.0M
2022-03-02 941.67 944.00 933.34 935.67 0.0M
2022-03-01 929.67 937.33 929.67 933.00 0.0M
2022-02-28 913.33 922.19 913.33 921.33 0.0M
2022-02-25 927.03 933.31 923.67 923.67 0.0M
2022-02-24 911.67 924.33 905.20 922.99 0.0M
2022-02-23 920.00 923.00 910.94 911.67 0.0M
2022-02-22 911.00 927.66 911.00 922.00 0.0M
2022-02-21 941.67 941.67 941.67 941.67 0.0M
2022-02-18 936.50 936.67 919.67 933.33 0.0M
2022-02-17 915.13 939.67 915.13 939.14 0.0M
2022-02-16 927.10 927.10 900.00 907.80 0.0M
2022-02-15 913.33 915.33 911.00 911.33 0.0M
2022-02-14 928.04 928.04 906.33 912.88 0.0M
2022-02-11 930.67 930.67 921.67 928.04 0.0M
2022-02-10 939.00 939.00 926.67 930.97 0.0M
2022-02-09 949.00 956.66 941.00 941.67 0.0M
2022-02-08 962.69 962.69 941.67 949.10 0.0M
2022-02-04 968.33 968.33 957.67 962.69 0.0M
2022-02-03 966.67 971.28 955.00 969.00 0.0M
2022-02-02 961.67 970.67 961.67 966.67 0.0M
2022-02-01 955.01 964.33 955.01 964.33 0.0M
2022-01-31 946.67 959.67 946.67 959.67 0.0M
2022-01-28 936.67 950.00 932.00 946.67 0.0M
2022-01-27 957.75 966.67 936.67 936.85 0.0M
2022-01-26 953.33 953.33 940.00 940.07 0.0M
2022-01-25 950.00 950.03 945.00 950.03 0.0M
2022-01-24 955.53 959.69 935.34 959.69 0.0M
2022-01-21 956.67 967.27 955.53 955.53 0.0M
2022-01-20 985.00 985.00 966.67 968.13 0.0M
2022-01-19 975.67 993.32 975.67 985.00 0.0M
2022-01-18 991.20 991.20 968.00 968.00 0.0M
2022-01-17 991.67 991.67 991.67 991.67 0.0M
2022-01-14 970.00 991.67 970.00 980.00 0.0M
2022-01-13 970.33 989.00 970.33 986.67 0.0M
2022-01-12 976.00 987.00 970.67 970.67 0.0M
2022-01-11 979.33 992.33 976.08 980.00 0.0M
2022-01-10 989.33 989.33 976.67 980.33 0.0M
2022-01-07 976.33 982.67 968.34 982.67 0.0M
2022-01-06 991.33 991.33 973.34 986.66 0.0M
2022-01-05 975.00 991.67 975.00 991.33 0.0M
2022-01-04 986.60 986.60 975.00 975.00 0.0M
2022-01-03 989.07 990.00 983.34 987.33 0.0M