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
2023-12-29 889.67 889.67 889.67 889.67 0.0M
2023-12-28 893.33 893.33 889.67 889.67 0.0M
2023-12-27 889.00 889.00 888.28 888.58 0.0M
2023-12-26 882.67 882.67 882.67 882.67 0.0M
2023-12-22 886.53 887.67 886.53 887.67 0.0M
2023-12-21 877.75 880.67 877.00 877.67 0.0M
2023-12-20 886.66 886.66 870.00 877.75 0.0M
2023-12-19 879.67 886.66 876.67 886.66 0.0M
2023-12-18 883.33 897.33 883.33 886.31 0.0M
2023-12-15 873.33 886.35 870.00 880.32 0.0M
2023-12-14 878.67 897.32 870.67 871.95 0.0M
2023-12-13 880.72 882.33 876.67 878.50 0.0M
2023-12-11 874.01 876.34 870.00 876.34 0.0M
2023-12-08 883.33 887.99 872.01 874.32 0.0M
2023-12-07 902.99 902.99 887.34 888.88 0.0M
2023-12-06 901.62 901.62 886.01 899.99 0.0M
2023-12-05 900.00 903.33 900.00 903.33 0.0M
2023-12-04 887.22 900.33 887.00 899.33 0.0M
2023-12-01 900.17 900.17 876.67 885.34 0.0M
2023-11-30 903.33 903.33 897.67 900.17 0.0M
2023-11-29 905.67 905.67 894.33 896.33 0.0M
2023-11-28 900.00 907.10 900.00 905.67 0.0M
2023-11-27 890.00 899.10 890.00 899.10 0.0M
2023-11-24 884.60 888.50 884.33 888.25 0.0M
2023-11-22 895.12 895.12 880.34 887.60 0.1M
2023-11-21 889.33 903.33 889.33 895.12 0.0M
2023-11-17 896.67 910.16 891.67 893.71 0.0M
2023-11-16 918.33 918.33 894.00 899.33 0.0M
2023-11-15 974.00 980.00 973.33 979.30 0.0M
2023-11-14 983.33 983.33 974.00 974.00 0.0M
2023-11-13 995.66 995.66 983.50 983.50 0.0M
2023-11-10 993.33 993.33 973.67 973.67 0.0M
2023-11-09 961.45 973.33 961.45 973.33 0.0M
2023-11-08 959.67 959.67 956.67 956.67 0.0M
2023-11-07 966.66 971.67 966.66 968.66 0.0M
2023-11-06 963.33 966.67 963.33 966.67 0.0M
2023-11-03 982.11 982.11 963.33 963.33 0.0M
2023-11-01 983.33 983.33 978.33 979.33 0.0M
2023-10-31 976.41 982.00 976.41 982.00 0.0M
2023-10-30 977.39 980.17 977.39 980.17 0.0M
2023-10-27 977.44 977.44 977.44 977.44 0.0M
2023-10-26 981.67 981.67 981.67 981.67 0.0M
2023-10-25 995.01 995.87 995.01 995.87 0.0M
2023-10-24 986.67 993.33 986.67 993.33 0.0M
2023-10-19 978.33 979.00 978.33 978.81 0.0M
2023-10-18 980.00 984.53 980.00 983.33 0.0M
2023-10-17 956.88 980.63 956.88 980.63 0.0M
2023-10-16 966.40 966.40 966.40 966.40 0.0M
2023-10-13 964.33 964.33 962.17 962.17 0.0M
2023-10-12 936.67 952.00 936.67 952.00 0.0M
2023-10-11 938.67 938.67 938.67 938.67 0.0M
2023-10-06 969.67 969.67 930.33 945.42 0.0M
2023-10-05 966.67 971.27 966.67 970.00 0.0M
2023-10-04 959.99 964.32 959.99 964.32 0.0M
2023-10-03 940.83 945.54 940.83 945.54 0.0M
2023-10-02 933.33 940.83 933.33 940.83 0.0M
2023-09-28 953.33 953.33 950.00 950.00 0.0M
2023-09-27 949.00 949.83 948.80 949.83 0.0M
2023-09-26 950.00 950.00 950.00 950.00 0.0M
2023-09-25 950.00 950.00 936.67 940.67 0.0M
2023-09-22 921.95 929.15 921.95 929.15 0.0M
2023-09-21 936.67 936.67 930.67 930.67 0.0M
2023-09-20 936.67 936.67 933.33 933.33 0.0M
2023-09-18 936.67 936.67 935.00 936.67 0.0M
2023-09-15 938.00 938.00 935.00 936.67 0.0M
2023-09-13 950.00 950.00 935.00 935.00 0.0M
2023-09-12 948.33 948.33 930.71 930.71 0.0M
2023-09-11 950.00 950.10 950.00 950.00 0.0M
2023-09-08 954.67 959.99 954.67 959.67 0.0M
2023-09-07 952.27 955.00 952.27 955.00 0.0M
2023-09-06 948.37 948.37 948.37 948.37 0.0M
2023-09-05 918.33 931.67 918.33 930.33 0.0M
2023-09-01 919.00 919.00 919.00 919.00 0.0M
2023-08-31 917.33 917.33 917.33 917.33 0.0M
2023-08-30 898.33 898.50 874.34 898.33 0.0M
2023-08-29 880.07 896.67 880.07 896.67 0.0M
2023-08-28 888.00 888.00 888.00 888.00 0.0M
2023-08-25 878.33 878.33 878.33 878.33 0.0M
2023-08-24 885.77 885.77 880.00 880.00 0.0M
2023-08-23 882.33 883.33 882.33 883.33 0.0M
2023-08-22 883.33 883.33 882.33 882.33 0.0M
2023-08-18 891.00 898.34 891.00 896.00 0.0M
2023-08-17 913.00 913.00 891.00 891.00 0.0M
2023-08-16 910.00 910.00 901.67 910.00 0.0M
2023-08-15 909.74 909.76 909.74 909.76 0.0M
2023-08-14 911.70 911.70 907.33 907.33 0.0M
2023-08-11 915.33 928.33 897.67 897.67 0.0M
2023-08-10 907.67 908.83 907.67 908.19 0.0M
2023-08-09 916.66 916.66 916.66 916.66 0.0M
2023-08-08 917.67 918.33 912.27 913.35 0.0M
2023-08-07 917.33 917.33 896.95 912.67 0.0M
2023-08-04 896.95 896.95 896.95 896.95 0.0M
2023-08-03 915.00 930.00 915.00 917.67 0.0M
2023-08-02 906.00 910.00 902.00 902.00 0.0M
2023-08-01 896.37 897.33 893.33 893.33 0.0M
2023-07-28 893.33 893.33 888.87 888.87 0.0M
2023-07-27 894.00 897.32 893.84 897.32 0.0M
2023-07-26 900.00 900.00 897.33 897.33 0.0M
2023-07-25 895.58 895.58 894.37 894.37 0.0M
2023-07-24 894.00 894.00 890.00 893.53 0.0M
2023-07-21 885.00 900.00 885.00 899.99 0.0M
2023-07-20 868.33 883.20 868.33 883.20 0.0M
2023-07-19 862.00 862.00 861.70 861.70 0.0M
2023-07-18 862.00 862.00 862.00 862.00 0.0M
2023-07-17 866.96 866.96 863.67 863.68 0.0M
2023-07-13 875.98 875.98 866.67 866.67 0.0M
2023-07-12 873.33 873.33 871.67 871.83 0.0M
2023-07-10 882.51 882.51 882.51 882.51 0.0M
2023-07-06 908.67 908.67 908.67 908.67 0.0M
2023-07-05 895.16 898.96 871.67 898.96 0.0M
2023-07-03 883.34 899.00 883.34 899.00 0.0M
2023-06-30 898.33 898.33 898.33 898.33 0.0M
2023-06-29 878.01 878.01 873.33 877.33 0.0M
2023-06-28 888.33 888.33 888.33 888.33 0.0M
2023-06-27 880.67 880.67 880.67 880.67 0.0M
2023-06-23 870.28 874.64 870.28 874.63 0.0M
2023-06-22 886.67 889.34 886.67 887.67 0.0M
2023-06-21 886.67 886.67 883.04 883.04 0.0M
2023-06-20 881.00 886.67 881.00 886.67 0.0M
2023-06-16 888.00 888.00 884.33 884.33 0.0M
2023-06-15 898.33 899.55 898.33 898.33 0.0M
2023-06-14 895.00 895.34 893.33 895.34 0.0M
2023-06-13 891.60 891.60 887.33 887.67 0.0M
2023-06-12 888.33 890.00 888.33 890.00 0.0M
2023-06-09 881.67 881.67 881.67 881.67 0.0M
2023-06-08 866.67 884.00 866.67 884.00 0.0M
2023-06-07 855.00 855.00 855.00 855.00 0.0M
2023-06-06 869.00 869.00 853.34 853.34 0.0M
2023-06-05 871.34 871.34 871.34 871.34 0.0M
2023-06-02 873.33 873.33 873.33 873.33 0.0M
2023-06-01 861.08 861.67 861.08 861.17 0.0M
2023-05-31 866.95 866.95 865.00 865.00 0.0M
2023-05-30 865.33 865.33 860.00 861.67 0.0M
2023-05-29 864.10 864.10 864.10 864.10 0.0M
2023-05-26 860.01 864.10 859.33 864.10 0.0M
2023-05-25 871.00 871.33 871.00 871.33 0.0M
2023-05-23 878.35 878.35 878.35 878.35 0.0M
2023-05-22 885.00 892.23 878.33 878.33 0.0M
2023-05-19 893.33 893.33 883.33 885.00 0.0M
2023-05-18 892.33 903.33 892.33 893.33 0.0M
2023-05-17 886.67 886.67 876.50 876.67 0.0M
2023-05-12 896.67 898.00 896.67 898.00 0.0M
2023-05-11 897.97 897.97 895.00 895.00 0.0M
2023-05-10 912.87 913.33 883.33 883.33 0.0M
2023-05-09 908.33 908.33 908.33 908.33 0.0M
2023-05-08 900.67 900.67 900.67 900.67 0.0M
2023-05-05 900.33 900.33 898.67 898.67 0.0M
2023-05-04 896.75 898.67 896.75 898.67 0.0M
2023-05-03 900.00 901.00 896.50 896.50 0.0M
2023-05-02 896.67 901.67 896.67 901.00 0.0M
2023-04-28 906.01 906.67 901.67 901.67 0.0M
2023-04-27 910.00 917.00 910.00 911.33 0.0M
2023-04-26 910.30 910.30 900.00 907.78 0.0M
2023-04-25 917.00 917.00 917.00 917.00 0.0M
2023-04-24 905.77 918.33 882.93 918.33 0.0M
2023-04-21 906.00 909.33 891.08 891.08 0.0M
2023-04-20 906.13 906.67 905.33 906.00 0.0M
2023-04-19 904.67 904.67 882.93 900.51 0.0M
2023-04-18 906.67 906.67 895.01 900.67 0.0M
2023-04-17 895.67 897.33 895.67 897.33 0.0M
2023-04-14 895.07 895.07 890.33 890.33 0.0M
2023-04-13 893.33 897.33 893.33 897.33 0.0M
2023-04-12 905.04 906.33 900.67 900.67 0.0M
2023-04-11 909.33 909.33 909.33 909.33 0.0M
2023-04-10 914.47 915.00 906.67 906.67 0.0M
2023-04-05 905.00 913.55 900.00 913.55 0.0M
2023-04-03 893.33 896.67 892.18 894.83 0.0M
2023-03-30 866.67 876.67 866.67 876.67 0.0M
2023-03-29 870.67 870.67 866.67 868.67 0.0M
2023-03-28 874.00 875.42 871.62 871.62 0.0M
2023-03-27 882.00 883.50 882.00 883.42 0.0M
2023-03-24 877.33 877.33 875.04 875.04 0.0M
2023-03-23 863.33 871.00 863.33 871.00 0.0M
2023-03-22 868.67 868.67 863.33 863.33 0.0M
2023-03-21 870.08 870.08 870.08 870.08 0.0M
2023-03-16 873.33 878.33 873.33 876.67 0.0M
2023-03-15 878.00 882.67 878.00 878.33 0.0M
2023-03-13 833.33 870.00 833.33 870.00 0.0M
2023-03-10 842.67 842.67 842.67 842.67 0.0M
2023-03-09 832.67 839.95 832.67 839.95 0.0M
2023-03-08 826.00 826.00 826.00 826.00 0.0M
2023-03-07 848.00 848.00 833.35 842.00 0.0M
2023-03-06 846.00 846.00 841.77 841.77 0.0M
2023-03-03 843.33 843.33 842.04 842.04 0.0M
2023-03-02 846.66 849.67 845.67 849.67 0.0M
2023-03-01 853.33 853.33 842.67 847.17 0.0M
2023-02-28 870.00 872.33 867.33 868.28 0.0M
2023-02-27 871.00 871.00 865.33 865.33 0.0M
2023-02-24 867.67 867.67 867.67 867.67 0.0M
2023-02-23 864.33 869.33 864.33 869.33 0.0M
2023-02-22 877.04 878.33 876.30 876.30 0.0M
2023-02-21 880.00 908.83 880.00 908.83 0.0M
2023-02-17 893.33 893.33 893.33 893.33 0.0M
2023-02-16 898.00 898.04 895.00 895.00 0.0M
2023-02-14 896.67 896.67 896.67 896.67 0.0M
2023-02-13 914.39 914.39 885.61 885.61 0.0M
2023-02-09 891.66 893.67 889.74 889.74 0.0M
2023-02-07 883.67 894.60 883.67 884.33 0.0M
2023-02-03 894.17 897.33 891.67 891.67 0.0M
2023-02-02 897.50 898.00 889.80 898.00 0.0M
2023-02-01 896.33 896.33 896.33 896.33 0.0M
2023-01-31 884.00 899.76 884.00 899.76 0.0M
2023-01-30 888.11 888.11 883.34 883.34 0.0M
2023-01-27 889.50 900.67 889.50 900.67 0.0M
2023-01-26 892.67 892.67 890.01 890.01 0.0M
2023-01-25 894.67 894.67 881.17 890.00 0.0M
2023-01-24 916.67 916.67 894.17 895.52 0.0M
2023-01-23 893.33 896.67 891.67 891.67 0.0M
2023-01-20 883.33 883.33 880.00 882.00 0.0M
2023-01-19 885.67 886.00 883.33 886.00 0.0M
2023-01-18 888.00 893.33 883.00 885.67 0.0M
2023-01-17 909.00 909.00 899.33 899.33 0.0M
2023-01-13 906.67 906.67 904.00 906.67 0.0M
2023-01-12 912.01 915.00 912.01 914.99 0.0M
2023-01-11 917.67 919.33 917.67 919.33 0.0M
2023-01-10 918.00 920.54 918.00 920.54 0.0M
2023-01-06 920.97 940.67 920.97 940.67 0.0M
2023-01-05 929.34 929.34 920.00 920.00 0.0M
2023-01-04 922.67 930.33 922.67 927.51 0.0M
2023-01-03 925.69 926.03 920.33 926.03 0.0M