Wendel (MWDP)

MWDP
🏛️ フランス →
79.35
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
2023-12-29 80.80 81.00 80.40 80.65 0.0M
2023-12-28 81.00 81.20 80.35 80.75 0.1M
2023-12-27 80.15 80.75 80.15 80.60 0.0M
2023-12-22 80.40 80.65 79.80 80.15 0.0M
2023-12-21 80.65 81.05 80.35 80.65 0.0M
2023-12-20 81.00 81.80 80.95 81.50 0.0M
2023-12-19 80.60 81.55 80.45 80.85 0.1M
2023-12-18 81.90 82.45 80.70 80.75 0.1M
2023-12-15 83.10 83.40 81.90 82.15 0.1M
2023-12-14 82.80 84.65 82.80 82.90 0.1M
2023-12-13 80.75 82.30 80.75 81.55 0.1M
2023-12-12 80.35 81.40 79.80 80.60 0.1M
2023-12-11 79.00 79.50 78.50 79.35 0.1M
2023-12-08 77.70 78.55 77.60 78.55 0.0M
2023-12-07 78.55 78.70 77.55 77.70 0.1M
2023-12-06 78.50 79.20 78.05 78.65 0.1M
2023-12-05 77.00 78.30 77.00 78.20 0.1M
2023-12-04 78.00 79.00 77.50 77.50 0.1M
2023-12-01 77.65 78.30 77.40 78.25 0.1M
2023-11-30 78.55 79.75 75.30 77.65 2.1M
2023-11-29 77.45 78.70 77.45 78.50 0.1M
2023-11-28 78.00 78.45 76.95 77.75 0.1M
2023-11-27 77.70 78.40 77.45 78.35 0.1M
2023-11-24 77.95 78.70 77.50 78.20 0.0M
2023-11-23 77.10 78.45 77.00 78.20 0.0M
2023-11-22 76.20 78.25 76.20 77.20 0.1M
2023-11-21 74.90 76.75 74.70 76.00 0.1M
2023-11-20 73.75 74.40 73.45 73.85 0.0M
2023-11-17 74.30 75.05 73.80 73.85 0.1M
2023-11-16 75.00 75.20 73.95 74.30 0.1M
2023-11-15 76.40 76.95 75.05 75.10 0.1M
2023-11-14 74.95 76.70 74.40 76.70 0.0M
2023-11-13 74.70 75.00 74.20 74.85 0.0M
2023-11-10 74.95 74.95 74.05 74.60 0.1M
2023-11-09 74.30 75.50 74.25 75.50 0.0M
2023-11-08 73.35 74.85 73.10 74.25 0.0M
2023-11-07 73.20 74.10 73.00 73.65 0.0M
2023-11-06 75.00 75.25 73.35 73.75 0.1M
2023-11-03 74.60 75.70 74.55 74.95 0.0M
2023-11-02 71.90 75.05 71.90 74.40 0.1M
2023-11-01 70.90 71.70 70.35 71.50 0.0M
2023-10-31 69.75 70.85 69.70 70.60 0.1M
2023-10-30 69.05 70.30 69.00 69.75 0.0M
2023-10-27 68.90 69.10 67.45 68.70 0.1M
2023-10-26 70.10 70.10 67.55 68.25 0.1M
2023-10-25 72.00 72.10 70.55 71.40 0.1M
2023-10-24 72.30 72.55 71.60 72.25 0.1M
2023-10-23 71.65 72.30 70.90 72.15 0.1M
2023-10-20 74.35 74.35 71.50 71.50 0.1M
2023-10-19 76.05 77.20 75.20 75.20 0.2M
2023-10-18 76.65 76.70 75.95 76.60 0.2M
2023-10-17 73.80 76.05 73.80 76.05 0.1M
2023-10-16 73.10 74.25 72.60 73.85 0.0M
2023-10-13 74.90 74.90 73.05 73.20 0.1M
2023-10-12 75.30 76.00 74.90 75.00 0.1M
2023-10-11 74.60 75.55 74.50 74.90 0.1M
2023-10-10 74.25 75.15 74.25 74.80 0.0M
2023-10-09 73.00 73.60 72.10 73.60 0.1M
2023-10-06 73.15 73.40 72.15 73.00 0.0M
2023-10-05 72.70 73.25 72.25 72.25 0.1M
2023-10-04 72.50 73.30 71.90 72.35 0.1M
2023-10-03 73.00 73.50 72.80 72.80 0.1M
2023-10-02 75.25 75.60 73.20 73.20 0.1M
2023-09-29 75.15 76.10 75.00 75.05 0.1M
2023-09-28 73.75 75.10 73.75 74.85 0.1M
2023-09-27 74.05 74.70 73.40 73.65 0.1M
2023-09-26 73.80 74.80 73.70 74.15 0.1M
2023-09-25 75.75 75.90 74.40 74.40 0.1M
2023-09-22 75.85 76.05 74.95 75.80 0.1M
2023-09-21 78.20 78.35 75.80 75.95 0.1M
2023-09-20 78.05 79.45 78.05 78.85 0.1M
2023-09-19 78.40 78.65 77.75 77.75 0.1M
2023-09-18 80.05 80.40 78.50 78.55 0.0M
2023-09-15 80.65 81.25 80.35 80.35 0.1M
2023-09-14 79.35 79.95 78.10 79.60 0.1M
2023-09-13 79.45 79.80 78.65 79.30 0.1M
2023-09-12 82.10 82.10 79.75 79.75 0.1M
2023-09-11 82.20 82.70 81.95 81.95 0.0M
2023-09-08 83.20 83.50 82.00 82.05 0.0M
2023-09-07 83.60 84.15 83.05 83.05 0.1M
2023-09-06 83.20 84.10 82.65 84.00 0.0M
2023-09-05 83.20 83.90 82.75 83.50 0.0M
2023-09-04 84.85 85.40 83.65 83.65 0.0M
2023-09-01 84.75 85.00 84.35 84.35 0.0M
2023-08-31 84.65 85.80 84.45 84.45 0.1M
2023-08-30 85.90 86.00 84.30 84.60 0.0M
2023-08-29 83.45 85.85 83.30 85.60 0.1M
2023-08-28 83.05 83.45 82.75 83.30 0.0M
2023-08-25 82.80 83.40 82.50 82.50 0.0M
2023-08-24 84.10 84.80 82.95 82.95 0.0M
2023-08-23 83.20 84.15 83.10 83.75 0.0M
2023-08-22 83.05 83.40 82.75 83.00 0.1M
2023-08-21 83.25 83.80 82.90 82.90 0.0M
2023-08-18 84.25 84.25 82.85 83.25 0.0M
2023-08-17 85.35 85.45 84.20 84.45 0.0M
2023-08-16 85.10 86.10 84.90 85.65 0.0M
2023-08-15 85.70 86.00 85.05 85.45 0.0M
2023-08-14 85.65 86.35 85.20 85.75 0.0M
2023-08-11 86.70 87.45 85.95 86.10 0.0M
2023-08-10 87.65 87.95 87.20 87.30 0.0M
2023-08-09 87.60 88.20 87.40 87.50 0.0M
2023-08-08 87.10 87.95 86.70 87.10 0.0M
2023-08-07 87.55 88.05 87.05 87.80 0.0M
2023-08-04 87.35 88.15 87.00 87.75 0.0M
2023-08-03 87.80 87.95 87.10 87.45 0.0M
2023-08-02 89.25 89.25 88.10 88.10 0.0M
2023-08-01 89.95 90.10 88.90 90.00 0.0M
2023-07-31 90.00 90.65 89.25 89.80 0.1M
2023-07-28 92.65 92.95 88.25 90.25 0.1M
2023-07-27 94.20 94.90 93.75 93.75 0.0M
2023-07-26 93.25 94.10 92.95 93.90 0.0M
2023-07-25 93.55 93.90 93.25 93.45 0.0M
2023-07-24 92.55 93.75 92.55 93.40 0.0M
2023-07-21 92.80 93.10 92.55 93.00 0.0M
2023-07-20 92.80 93.45 92.55 92.65 0.0M
2023-07-19 92.40 93.75 92.40 93.10 0.0M
2023-07-18 91.50 91.90 91.00 91.80 0.0M
2023-07-17 92.35 92.50 91.50 91.75 0.0M
2023-07-14 93.05 93.30 92.40 92.50 0.0M
2023-07-13 93.25 93.30 92.60 93.30 0.0M
2023-07-12 91.85 92.85 91.25 92.75 0.0M
2023-07-11 91.25 92.15 90.85 91.60 0.0M
2023-07-10 90.55 91.20 90.20 91.10 0.0M
2023-07-07 90.15 91.20 89.55 91.15 0.0M
2023-07-06 91.55 91.55 89.70 89.95 0.1M
2023-07-05 92.60 92.60 91.50 92.10 0.0M
2023-07-04 93.05 93.50 92.75 93.25 0.0M
2023-07-03 93.70 94.35 93.05 93.05 0.0M
2023-06-30 93.80 94.20 93.30 94.00 0.0M
2023-06-29 94.05 94.10 93.25 93.40 0.0M
2023-06-28 93.50 94.35 93.50 93.95 0.0M
2023-06-27 93.20 93.45 92.50 93.20 0.0M
2023-06-26 93.05 93.20 91.55 92.90 0.0M
2023-06-23 93.30 93.80 92.45 92.90 0.0M
2023-06-22 93.15 93.80 92.65 93.60 0.0M
2023-06-21 94.85 95.05 93.80 93.80 0.0M
2023-06-20 94.40 94.90 93.65 94.85 0.0M
2023-06-19 96.20 96.20 94.40 94.55 0.0M
2023-06-16 99.65 100.10 99.20 99.65 0.1M
2023-06-15 99.55 99.95 98.50 99.35 0.1M
2023-06-14 100.30 101.10 99.70 99.70 0.0M
2023-06-13 100.80 100.80 98.70 100.70 0.0M
2023-06-12 101.40 101.70 100.20 100.40 0.0M
2023-06-09 101.30 101.50 100.60 100.80 0.0M
2023-06-08 102.20 102.60 101.10 101.20 0.0M
2023-06-07 101.90 103.10 101.70 102.50 0.0M
2023-06-06 101.50 101.70 101.00 101.50 0.1M
2023-06-05 102.60 102.70 101.70 101.70 0.0M
2023-06-02 100.80 102.80 100.80 102.20 0.0M
2023-06-01 99.65 100.90 99.50 100.40 0.0M
2023-05-31 99.30 100.00 98.00 98.30 0.2M
2023-05-30 99.70 100.60 99.25 100.10 0.0M
2023-05-29 100.10 100.40 99.25 99.40 0.0M
2023-05-26 99.00 100.20 98.35 99.85 0.0M
2023-05-25 99.90 99.90 98.40 98.40 0.0M
2023-05-24 100.80 100.90 99.25 99.40 0.0M
2023-05-23 102.60 103.40 101.20 101.40 0.0M
2023-05-22 102.30 102.80 102.10 102.70 0.0M
2023-05-19 101.20 102.70 100.70 102.40 0.0M
2023-05-18 101.50 102.00 100.60 101.00 0.0M
2023-05-17 99.75 99.95 98.50 99.95 0.1M
2023-05-16 101.30 101.30 99.70 100.30 0.0M
2023-05-15 100.50 101.20 100.30 101.20 0.0M
2023-05-12 99.95 100.60 99.35 100.00 0.0M
2023-05-11 98.85 99.80 98.30 99.80 0.0M
2023-05-10 101.20 101.30 97.75 98.70 0.1M
2023-05-09 101.60 101.70 100.30 101.00 0.0M
2023-05-08 101.40 102.30 101.20 101.80 0.0M
2023-05-05 100.50 101.40 99.90 101.40 0.0M
2023-05-04 100.50 100.80 99.35 100.30 0.1M
2023-05-03 101.00 101.50 100.60 100.90 0.0M
2023-05-02 101.50 102.40 100.40 100.70 0.1M
2023-04-28 100.20 101.70 100.20 101.60 0.1M
2023-04-27 100.10 100.90 99.55 100.50 0.0M
2023-04-26 100.30 100.70 99.00 100.30 0.0M
2023-04-25 100.10 100.70 99.00 100.70 0.1M
2023-04-24 100.20 101.40 100.20 100.40 0.0M
2023-04-21 99.70 100.70 99.70 100.60 0.0M
2023-04-20 100.00 100.40 99.70 99.85 0.0M
2023-04-19 99.45 100.40 99.30 100.20 0.0M
2023-04-18 98.05 100.20 98.05 99.65 0.1M
2023-04-17 97.55 98.50 97.10 97.90 0.1M
2023-04-14 98.85 99.30 98.30 98.30 0.0M
2023-04-13 97.50 98.65 97.25 98.40 0.1M
2023-04-12 96.05 97.65 95.85 97.25 0.1M
2023-04-11 96.10 97.40 95.75 96.15 0.1M
2023-04-06 94.80 95.55 94.60 95.15 0.0M
2023-04-05 96.50 96.50 94.20 94.90 0.0M
2023-04-04 97.90 98.30 96.20 96.40 0.1M
2023-04-03 97.45 97.90 96.90 97.40 0.0M
2023-03-31 98.10 98.30 97.35 97.35 0.1M
2023-03-30 97.25 99.00 97.25 98.05 0.0M
2023-03-29 96.70 97.15 96.05 96.70 0.0M
2023-03-28 97.90 98.00 95.80 96.10 0.0M
2023-03-27 96.90 98.20 96.60 96.75 0.0M
2023-03-24 96.95 96.95 94.80 95.50 0.1M
2023-03-23 98.15 98.30 96.75 97.70 0.1M
2023-03-22 98.50 99.30 97.25 98.60 0.0M
2023-03-21 96.65 99.20 96.55 98.65 0.0M
2023-03-20 94.35 96.10 92.00 95.60 0.1M
2023-03-17 99.60 101.10 94.05 94.80 0.2M
2023-03-16 98.30 99.35 97.05 99.10 0.1M
2023-03-15 100.50 100.50 96.00 96.75 0.1M
2023-03-14 98.10 100.60 97.80 100.40 0.1M
2023-03-13 101.00 101.20 97.05 98.25 0.1M
2023-03-10 103.40 103.40 101.00 101.20 0.1M
2023-03-09 104.40 105.10 104.10 104.90 0.0M
2023-03-08 103.50 105.50 103.30 104.90 0.0M
2023-03-07 104.60 104.90 103.80 104.10 0.0M
2023-03-06 105.60 106.00 104.40 104.80 0.0M
2023-03-03 106.10 106.70 105.20 105.20 0.0M
2023-03-02 104.30 106.00 103.50 106.00 0.0M
2023-03-01 107.60 107.60 104.50 105.10 0.1M
2023-02-28 103.30 109.20 102.60 107.50 0.2M
2023-02-27 102.60 103.70 102.60 103.50 0.1M
2023-02-24 101.80 103.10 101.70 101.90 0.1M
2023-02-23 100.10 101.70 100.10 101.40 0.1M
2023-02-22 99.85 100.10 98.80 100.00 0.1M
2023-02-21 100.00 100.70 99.40 100.40 0.0M
2023-02-20 101.40 101.60 100.50 100.80 0.0M
2023-02-17 100.80 101.70 100.00 101.20 0.1M
2023-02-16 101.20 101.80 100.50 101.60 0.1M
2023-02-15 100.10 100.80 99.60 100.80 0.0M
2023-02-14 101.40 101.90 99.85 100.30 0.0M
2023-02-13 99.50 100.20 99.10 100.10 0.0M
2023-02-10 100.50 100.70 98.65 99.55 0.0M
2023-02-09 101.20 101.90 100.60 100.90 0.0M
2023-02-08 100.00 100.80 100.00 100.40 0.0M
2023-02-07 100.00 100.10 99.35 99.70 0.0M
2023-02-06 99.60 100.20 99.45 100.10 0.0M
2023-02-03 99.50 99.90 98.15 99.90 0.0M
2023-02-02 97.15 100.20 97.10 100.00 0.1M
2023-02-01 97.15 97.50 96.05 96.85 0.1M
2023-01-31 98.45 98.45 96.20 97.00 0.1M
2023-01-30 99.35 100.00 98.10 98.70 0.1M
2023-01-27 99.50 100.20 98.90 99.75 0.1M
2023-01-26 98.15 99.20 98.15 99.05 0.0M
2023-01-25 97.40 97.85 96.70 97.70 0.0M
2023-01-24 98.10 98.90 97.15 97.55 0.0M
2023-01-23 96.10 97.00 96.10 96.70 0.0M
2023-01-20 95.75 96.60 95.35 96.10 0.1M
2023-01-19 97.80 97.80 94.95 95.20 0.0M
2023-01-18 97.70 99.20 97.40 98.25 0.0M
2023-01-17 97.20 97.90 96.80 97.85 0.0M
2023-01-16 96.80 97.20 96.00 97.20 0.0M
2023-01-13 95.05 95.90 94.90 95.90 0.0M
2023-01-12 94.70 96.15 94.65 95.20 0.1M
2023-01-11 92.95 94.70 92.35 94.70 0.0M
2023-01-10 93.70 93.70 92.20 93.10 0.0M
2023-01-09 91.50 94.30 91.45 94.10 0.0M
2023-01-06 90.30 91.45 89.70 91.20 0.0M
2023-01-05 88.95 90.70 88.65 90.00 0.0M
2023-01-04 89.65 90.40 89.60 89.85 0.0M
2023-01-03 88.05 89.95 87.75 89.20 0.0M
2023-01-02 87.65 88.10 87.25 87.90 0.0M