Weave Communications Inc (WEAV)

WEAV
🏛️ アメリカ →
6.60
最終更新: 2025-09-30
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 11.76 11.84 11.47 11.47 0.4M
2023-12-28 11.71 11.86 11.59 11.82 0.2M
2023-12-27 11.76 11.86 11.68 11.78 0.2M
2023-12-26 11.35 11.81 11.35 11.76 0.2M
2023-12-22 11.19 11.45 11.12 11.41 0.3M
2023-12-21 11.16 11.20 10.97 11.01 0.2M
2023-12-20 11.08 11.37 10.98 11.02 0.2M
2023-12-19 11.16 11.27 11.00 11.20 0.2M
2023-12-18 11.10 11.29 10.97 11.08 0.3M
2023-12-15 10.87 11.16 10.53 11.07 0.8M
2023-12-14 10.92 11.09 10.47 10.71 0.4M
2023-12-13 10.76 10.97 10.56 10.89 0.3M
2023-12-12 10.65 10.77 10.48 10.73 0.3M
2023-12-11 10.09 10.60 10.09 10.60 0.4M
2023-12-08 9.55 10.12 9.44 10.06 0.5M
2023-12-07 9.83 9.84 9.52 9.56 0.2M
2023-12-06 10.02 10.02 9.81 9.86 0.2M
2023-12-05 9.77 9.98 9.75 9.98 0.2M
2023-12-04 9.85 10.04 9.78 9.90 0.3M
2023-12-01 9.46 10.05 9.41 9.86 0.4M
2023-11-30 9.47 9.57 9.25 9.44 0.4M
2023-11-29 9.45 9.72 9.30 9.34 0.3M
2023-11-28 9.30 9.54 9.12 9.34 0.3M
2023-11-27 9.27 9.38 9.12 9.30 0.6M
2023-11-24 9.17 9.37 9.16 9.33 0.1M
2023-11-22 9.43 9.47 9.10 9.18 0.2M
2023-11-21 9.02 9.37 9.02 9.37 0.3M
2023-11-20 9.03 9.25 8.94 9.11 0.3M
2023-11-17 8.71 8.97 8.63 8.96 0.3M
2023-11-16 8.79 8.79 8.58 8.66 0.2M
2023-11-15 8.91 9.09 8.75 8.88 0.2M
2023-11-14 8.52 8.88 8.39 8.88 0.5M
2023-11-13 8.02 8.23 7.95 8.11 0.2M
2023-11-10 7.93 8.11 7.87 8.02 0.2M
2023-11-09 8.20 8.20 7.76 7.86 0.2M
2023-11-08 8.41 8.41 8.07 8.11 0.1M
2023-11-07 8.30 8.53 8.23 8.36 0.1M
2023-11-06 8.55 8.57 8.16 8.30 0.3M
2023-11-03 8.50 8.74 8.44 8.55 0.4M
2023-11-02 8.04 8.71 7.97 8.48 0.7M
2023-11-01 7.03 7.08 6.89 7.02 0.5M
2023-10-31 6.91 7.24 6.91 7.16 0.2M
2023-10-30 6.77 6.98 6.67 6.94 0.4M
2023-10-27 6.80 6.87 6.67 6.69 0.2M
2023-10-26 6.83 6.98 6.67 6.76 0.3M
2023-10-25 6.97 7.05 6.73 6.81 0.2M
2023-10-24 6.87 7.19 6.87 7.02 0.3M
2023-10-23 6.86 6.96 6.72 6.87 0.3M
2023-10-20 7.28 7.28 6.93 7.10 0.2M
2023-10-19 7.31 7.36 7.25 7.27 0.2M
2023-10-18 7.16 7.36 7.13 7.27 0.3M
2023-10-17 6.97 7.30 6.96 7.21 0.3M
2023-10-16 7.02 7.15 6.93 7.07 0.5M
2023-10-13 7.14 7.22 6.85 6.92 0.3M
2023-10-12 7.62 7.62 7.11 7.23 0.2M
2023-10-11 7.70 7.75 7.47 7.58 0.3M
2023-10-10 7.66 7.90 7.51 7.60 0.3M
2023-10-09 7.69 7.89 7.61 7.69 0.3M
2023-10-06 7.56 7.93 7.50 7.77 0.4M
2023-10-05 7.65 7.69 7.43 7.63 0.3M
2023-10-04 7.79 7.85 7.58 7.69 0.2M
2023-10-03 7.94 8.02 7.74 7.78 0.2M
2023-10-02 7.98 8.18 7.94 8.04 0.3M
2023-09-29 8.20 8.35 8.06 8.15 0.7M
2023-09-28 8.14 8.26 8.01 8.12 0.2M
2023-09-27 8.07 8.33 8.07 8.17 0.2M
2023-09-26 8.13 8.26 7.96 8.03 0.3M
2023-09-25 8.41 8.53 8.02 8.13 0.5M
2023-09-22 8.33 8.54 8.24 8.51 0.2M
2023-09-21 8.50 8.50 8.20 8.28 0.3M
2023-09-20 8.65 8.83 8.54 8.57 0.2M
2023-09-19 8.67 8.67 8.38 8.62 0.2M
2023-09-18 8.94 8.98 8.64 8.66 0.5M
2023-09-15 8.94 9.03 8.79 9.02 0.8M
2023-09-14 9.12 9.14 8.81 9.00 0.3M
2023-09-13 8.79 9.15 8.76 9.09 0.3M
2023-09-12 8.76 9.00 8.70 8.84 0.3M
2023-09-11 9.64 9.66 8.87 8.88 0.5M
2023-09-08 9.66 9.80 9.58 9.66 0.2M
2023-09-07 9.79 9.82 9.39 9.69 0.3M
2023-09-06 9.75 9.93 9.66 9.85 0.3M
2023-09-05 10.36 10.36 9.83 9.85 0.3M
2023-09-01 10.24 10.49 10.16 10.36 0.3M
2023-08-31 10.27 10.52 10.17 10.21 0.8M
2023-08-30 9.76 10.44 9.76 10.28 0.4M
2023-08-29 8.81 9.97 8.66 9.89 0.7M
2023-08-28 10.53 11.12 8.79 8.86 2.6M
2023-08-25 10.38 10.53 10.18 10.46 0.4M
2023-08-24 10.50 10.58 10.13 10.32 0.3M
2023-08-23 10.22 10.56 10.14 10.38 0.3M
2023-08-22 10.28 10.57 10.09 10.26 0.6M
2023-08-21 10.54 10.65 9.65 10.20 0.6M
2023-08-18 9.84 10.59 9.64 10.51 3.2M
2023-08-17 10.30 10.45 9.91 9.93 0.5M
2023-08-16 10.62 10.78 10.51 10.52 0.5M
2023-08-15 10.73 10.78 10.59 10.62 0.6M
2023-08-14 10.64 10.81 10.57 10.76 0.5M
2023-08-11 10.16 10.57 10.11 10.42 0.3M
2023-08-10 10.04 10.48 10.04 10.24 0.3M
2023-08-09 10.03 10.11 9.69 10.01 0.4M
2023-08-08 10.12 10.15 9.83 10.08 0.4M
2023-08-07 9.88 10.29 9.64 10.11 0.4M
2023-08-04 11.14 11.14 9.94 9.99 0.9M
2023-08-03 11.58 12.10 10.64 11.00 0.7M
2023-08-02 11.40 11.49 10.74 11.03 0.8M
2023-08-01 11.83 11.96 11.36 11.56 0.5M
2023-07-31 11.77 12.45 11.65 12.00 0.7M
2023-07-28 11.24 11.74 11.17 11.62 0.5M
2023-07-27 11.90 12.17 10.75 11.05 1.0M
2023-07-26 10.76 11.86 10.70 11.84 1.7M
2023-07-25 10.89 11.15 10.60 10.70 0.7M
2023-07-24 10.90 11.20 10.60 10.75 0.3M
2023-07-21 10.97 11.05 10.55 10.86 0.4M
2023-07-20 10.84 11.15 10.68 10.85 0.3M
2023-07-19 11.22 11.40 10.59 10.81 0.5M
2023-07-18 11.36 11.40 10.90 11.29 0.4M
2023-07-17 10.79 11.46 10.66 11.36 0.6M
2023-07-14 11.06 11.33 10.71 10.83 0.4M
2023-07-13 11.39 11.49 11.02 11.03 0.2M
2023-07-12 11.37 11.42 11.03 11.30 0.4M
2023-07-11 11.06 11.27 10.84 11.21 0.4M
2023-07-10 10.62 11.01 10.54 10.98 0.8M
2023-07-07 11.42 11.51 10.54 10.59 1.3M
2023-07-06 11.19 11.68 11.10 11.42 0.5M
2023-07-05 11.33 11.43 10.93 11.28 1.3M
2023-07-03 10.95 11.42 10.94 11.40 0.3M
2023-06-30 11.28 11.67 11.04 11.11 1.2M
2023-06-29 10.92 11.00 10.48 10.83 0.6M
2023-06-28 10.28 10.82 10.18 10.81 0.5M
2023-06-27 10.00 10.57 10.00 10.28 0.8M
2023-06-26 9.47 10.33 9.30 9.91 1.5M
2023-06-23 8.71 9.13 8.57 9.13 1.6M
2023-06-22 8.65 9.04 8.59 8.82 0.4M
2023-06-21 8.63 8.85 8.25 8.75 0.8M
2023-06-20 8.14 8.71 7.81 8.49 1.7M
2023-06-16 8.77 8.77 8.12 8.22 0.8M
2023-06-15 8.49 8.85 8.42 8.68 0.4M
2023-06-14 8.87 8.97 8.43 8.50 0.6M
2023-06-13 8.32 8.82 8.32 8.77 0.6M
2023-06-12 7.80 8.29 7.70 8.23 0.8M
2023-06-09 7.78 8.37 7.60 7.74 3.0M
2023-06-08 7.55 7.79 7.50 7.74 2.3M
2023-06-07 7.72 7.79 7.55 7.62 0.8M
2023-06-06 7.66 7.81 7.59 7.70 1.1M
2023-06-05 7.68 7.83 7.54 7.71 1.1M
2023-06-02 7.80 7.90 7.43 7.67 0.7M
2023-06-01 7.76 8.02 7.66 7.75 1.0M
2023-05-31 7.43 7.85 7.33 7.82 2.0M
2023-05-30 7.61 7.76 7.44 7.47 1.0M
2023-05-26 7.60 8.02 7.45 7.48 0.9M
2023-05-25 7.72 7.72 7.47 7.59 0.8M
2023-05-24 7.66 7.68 7.28 7.56 1.0M
2023-05-23 7.73 7.89 7.53 7.60 1.6M
2023-05-22 7.17 7.84 7.14 7.75 0.8M
2023-05-19 6.65 7.19 6.27 7.14 0.8M
2023-05-18 6.58 6.68 6.33 6.59 0.4M
2023-05-17 6.66 6.79 6.50 6.56 0.5M
2023-05-16 6.60 6.70 6.56 6.66 0.2M
2023-05-15 6.47 6.75 6.42 6.65 0.3M
2023-05-12 6.21 6.45 6.21 6.41 0.2M
2023-05-11 6.14 6.35 5.99 6.25 0.3M
2023-05-10 5.99 6.28 5.71 6.17 0.4M
2023-05-09 5.49 5.93 5.49 5.87 0.8M
2023-05-08 5.30 5.57 5.17 5.45 0.7M
2023-05-05 5.45 5.45 5.14 5.28 0.7M
2023-05-04 4.82 5.39 4.66 5.35 1.9M
2023-05-03 4.22 4.27 4.04 4.26 0.2M
2023-05-02 4.38 4.48 4.16 4.18 0.1M
2023-05-01 4.40 4.44 4.25 4.40 0.1M
2023-04-28 4.41 4.52 4.36 4.43 0.1M
2023-04-27 4.41 4.48 4.33 4.44 0.1M
2023-04-26 4.34 4.50 4.28 4.40 0.1M
2023-04-25 4.33 4.39 4.21 4.35 0.1M
2023-04-24 4.47 4.53 4.33 4.39 0.1M
2023-04-21 4.47 4.57 4.41 4.50 0.1M
2023-04-20 4.44 4.53 4.40 4.47 0.1M
2023-04-19 4.54 4.57 4.40 4.49 0.1M
2023-04-18 4.62 4.63 4.52 4.57 0.1M
2023-04-17 4.50 4.60 4.37 4.58 0.2M
2023-04-14 4.47 4.55 4.33 4.49 0.2M
2023-04-13 4.62 4.69 4.41 4.47 0.1M
2023-04-12 5.07 5.09 4.57 4.61 0.1M
2023-04-11 5.22 5.26 4.97 5.00 0.8M
2023-04-10 5.20 5.23 5.00 5.21 0.2M
2023-04-06 5.20 5.28 5.06 5.24 0.4M
2023-04-05 5.24 5.24 5.00 5.18 0.1M
2023-04-04 5.25 5.25 5.07 5.20 0.3M
2023-04-03 5.03 5.23 4.95 5.16 0.8M
2023-03-31 4.78 5.13 4.63 4.97 1.4M
2023-03-30 4.84 4.89 4.69 4.75 0.0M
2023-03-29 4.79 4.85 4.73 4.80 0.1M
2023-03-28 4.85 4.92 4.68 4.76 0.2M
2023-03-27 4.89 4.90 4.75 4.89 0.1M
2023-03-24 4.80 4.90 4.80 4.86 0.1M
2023-03-23 4.75 4.89 4.73 4.84 0.1M
2023-03-22 4.84 4.85 4.72 4.72 0.1M
2023-03-21 4.68 4.90 4.64 4.84 0.2M
2023-03-20 4.60 4.66 4.45 4.62 0.1M
2023-03-17 4.56 4.65 4.48 4.65 0.2M
2023-03-16 4.52 4.70 4.50 4.57 0.1M
2023-03-15 4.52 4.74 4.52 4.60 0.1M
2023-03-14 4.64 4.76 4.51 4.60 0.2M
2023-03-13 4.46 4.76 4.40 4.48 0.1M
2023-03-10 4.88 4.88 4.33 4.55 0.3M
2023-03-09 4.97 5.06 4.90 4.92 0.2M
2023-03-08 5.10 5.36 4.90 4.97 0.8M
2023-03-07 5.32 5.35 5.00 5.09 0.6M
2023-03-06 5.47 5.47 5.28 5.32 0.1M
2023-03-03 5.31 5.52 5.31 5.45 0.1M
2023-03-02 5.23 5.35 5.17 5.30 0.1M
2023-03-01 5.20 5.28 5.16 5.22 0.3M
2023-02-28 5.07 5.34 5.07 5.17 0.1M
2023-02-27 5.18 5.23 4.92 5.06 0.2M
2023-02-24 5.34 5.39 5.15 5.15 0.1M
2023-02-23 5.17 5.55 4.99 5.49 0.2M
2023-02-22 5.04 5.05 4.71 4.83 0.1M
2023-02-21 5.01 5.12 4.80 4.97 0.2M
2023-02-17 5.30 5.30 4.86 5.13 0.1M
2023-02-16 5.35 5.35 5.20 5.27 0.1M
2023-02-15 5.37 5.51 5.37 5.43 0.2M
2023-02-14 5.49 5.68 5.40 5.42 0.1M
2023-02-13 5.43 5.53 5.27 5.51 0.1M
2023-02-10 5.21 5.48 5.08 5.44 0.1M
2023-02-09 5.49 5.56 5.24 5.26 0.1M
2023-02-08 5.03 5.52 5.03 5.47 0.1M
2023-02-07 4.88 5.16 4.84 5.13 0.2M
2023-02-06 5.09 5.15 4.88 4.90 0.1M
2023-02-03 5.16 5.26 5.12 5.14 0.2M
2023-02-02 5.20 5.45 5.12 5.20 0.2M
2023-02-01 5.20 5.29 5.09 5.20 0.1M
2023-01-31 5.09 5.21 5.09 5.20 0.1M
2023-01-30 5.29 5.36 5.05 5.06 0.1M
2023-01-27 5.31 5.49 5.17 5.38 0.1M
2023-01-26 5.40 5.53 5.21 5.31 0.0M
2023-01-25 5.24 5.37 5.05 5.37 0.0M
2023-01-24 5.33 5.39 5.24 5.33 0.0M
2023-01-23 5.37 5.43 5.31 5.40 0.0M
2023-01-20 5.14 5.36 5.10 5.34 0.0M
2023-01-19 5.14 5.16 5.03 5.06 0.0M
2023-01-18 5.39 5.45 5.09 5.14 0.1M
2023-01-17 5.32 5.38 5.16 5.32 0.1M
2023-01-13 5.18 5.38 5.18 5.32 0.1M
2023-01-12 5.04 5.22 4.97 5.21 0.1M
2023-01-11 4.87 5.03 4.87 5.01 0.1M
2023-01-10 4.69 4.88 4.60 4.86 0.1M
2023-01-09 4.41 4.78 4.38 4.69 0.1M
2023-01-06 4.39 4.53 4.16 4.38 0.1M
2023-01-05 4.51 4.51 4.28 4.37 0.1M
2023-01-04 4.51 4.63 4.42 4.50 0.1M
2023-01-03 4.67 4.74 4.31 4.43 0.1M