WeRide Corp ADR (WRD)

WRD
🏛️ アメリカ →
10.19
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
09:30 11.78 12.07 11.75 11.94 1,413.0K
09:31 11.93 11.94 11.67 11.67 169.4K
09:32 11.69 11.72 11.61 11.68 143.9K
09:33 11.67 11.75 11.61 11.68 151.8K
09:34 11.54 11.62 11.53 11.59 210.0K
09:35 11.61 11.62 11.55 11.58 156.2K
09:36 11.59 11.59 11.47 11.47 138.1K
09:37 11.50 11.58 11.49 11.52 88.4K
09:38 11.53 11.64 11.53 11.63 62.1K
09:39 11.63 11.67 11.62 11.64 74.1K
09:40 11.62 11.66 11.62 11.64 31.5K
09:41 11.64 11.68 11.61 11.65 49.3K
09:42 11.66 11.74 11.64 11.74 114.4K
09:43 11.71 11.78 11.71 11.74 69.7K
09:44 11.73 11.78 11.73 11.74 54.6K
09:45 11.74 11.84 11.74 11.84 84.1K
09:46 11.85 11.90 11.84 11.90 58.1K
09:47 11.88 11.97 11.88 11.97 118.0K
09:48 11.96 11.97 11.92 11.97 129.3K
09:49 11.96 12.00 11.96 11.99 301.0K
09:50 11.99 12.08 11.98 12.08 228.7K
09:51 12.09 12.18 12.09 12.15 230.1K
09:52 12.14 12.22 12.14 12.21 158.0K
09:53 12.22 12.33 12.22 12.32 381.8K
09:54 12.35 12.36 12.15 12.16 285.8K
09:55 12.19 12.24 12.17 12.17 185.4K
09:56 12.18 12.20 12.17 12.19 74.7K
09:57 12.19 12.23 12.19 12.23 109.6K
09:58 12.22 12.24 12.21 12.22 109.3K
09:59 12.23 12.23 12.15 12.17 166.2K
10:00 12.16 12.16 12.08 12.08 118.3K
10:01 12.08 12.15 12.08 12.15 131.7K
10:02 12.16 12.17 12.11 12.12 84.9K
10:03 12.13 12.14 12.02 12.04 98.2K
10:04 12.05 12.10 11.99 12.02 328.7K
10:05 12.00 12.00 11.91 11.91 135.5K
10:06 11.92 11.93 11.90 11.93 108.0K
10:07 11.93 11.93 11.88 11.88 135.8K
10:08 11.93 11.93 11.88 11.88 130.9K
10:09 11.90 11.95 11.82 11.95 98.0K
10:10 11.95 12.01 11.95 12.01 101.7K
10:11 12.02 12.03 11.97 11.98 151.0K
10:12 11.98 12.02 11.98 12.00 105.1K
10:13 12.00 12.00 11.96 11.96 85.0K
10:14 11.97 12.00 11.96 12.00 98.5K
10:15 12.00 12.07 12.00 12.03 82.1K
10:16 12.02 12.04 12.01 12.03 51.4K
10:17 12.04 12.07 12.04 12.07 160.6K
10:18 12.04 12.04 11.99 12.03 144.5K
10:19 11.99 11.99 11.93 11.95 59.1K
10:20 11.95 11.95 11.85 11.85 85.8K
10:21 11.85 11.88 11.84 11.87 36.4K
10:22 11.85 11.90 11.83 11.89 72.8K
10:23 11.88 11.97 11.87 11.97 129.8K
10:24 11.97 11.99 11.95 11.96 46.0K
10:25 11.96 11.98 11.96 11.96 35.3K
10:26 11.97 11.97 11.93 11.95 23.7K
10:27 11.96 11.97 11.94 11.94 29.4K
10:28 11.96 11.96 11.91 11.92 22.3K
10:29 11.91 11.93 11.91 11.92 20.1K
10:30 11.92 11.92 11.83 11.83 40.6K
10:31 11.82 11.83 11.80 11.82 75.8K
10:32 11.82 11.82 11.78 11.78 28.2K
10:33 11.79 11.79 11.77 11.77 19.8K
10:34 11.76 11.77 11.76 11.77 14.1K
10:35 11.77 11.79 11.77 11.77 33.5K
10:36 11.77 11.80 11.77 11.80 35.7K
10:37 11.81 11.81 11.78 11.79 51.6K
10:38 11.79 11.80 11.79 11.80 10.8K
10:39 11.80 11.83 11.80 11.82 26.7K
10:40 11.81 11.84 11.81 11.84 25.1K
10:41 11.83 11.83 11.81 11.81 18.2K
10:42 11.82 11.82 11.78 11.78 17.6K
10:43 11.77 11.84 11.77 11.82 63.6K
10:44 11.82 11.86 11.82 11.84 21.8K
10:45 11.84 11.84 11.82 11.83 8.3K
10:46 11.83 11.87 11.83 11.84 13.0K
10:47 11.85 11.91 11.85 11.90 43.8K
10:48 11.89 11.91 11.88 11.91 28.4K
10:49 11.91 11.91 11.89 11.89 12.8K
10:50 11.89 11.94 11.88 11.93 26.2K
10:51 11.93 11.94 11.92 11.94 25.0K
10:52 11.93 11.93 11.90 11.90 13.6K
10:53 11.89 11.90 11.89 11.89 55.0K
10:54 11.89 11.89 11.86 11.88 11.2K
10:55 11.87 11.90 11.87 11.90 22.7K
10:56 11.90 11.92 11.89 11.89 70.0K
10:57 11.89 11.90 11.87 11.87 15.8K
10:58 11.88 11.88 11.88 11.88 13.5K
10:59 11.88 11.88 11.84 11.84 17.9K
11:00 11.83 11.87 11.83 11.87 38.1K
11:01 11.88 11.89 11.87 11.88 20.5K
11:02 11.88 11.90 11.87 11.90 12.8K
11:03 11.89 11.95 11.89 11.95 30.9K
11:04 11.95 11.97 11.94 11.97 40.3K
11:05 11.97 12.00 11.97 11.97 31.4K
11:06 11.98 11.98 11.96 11.96 16.5K
11:07 11.98 11.98 11.96 11.97 27.3K
11:08 11.97 11.98 11.97 11.98 11.7K
11:09 11.97 11.98 11.95 11.97 14.3K
11:10 11.97 11.98 11.96 11.98 16.3K
11:11 11.99 11.99 11.97 11.98 15.3K
11:12 11.97 11.99 11.97 11.98 14.7K
11:13 11.98 11.98 11.96 11.97 31.8K
11:14 11.96 11.98 11.96 11.97 35.4K
11:15 11.97 11.97 11.96 11.97 13.2K
11:16 11.97 11.98 11.96 11.98 9.5K
11:17 11.97 11.98 11.96 11.97 14.4K
11:18 11.96 11.97 11.94 11.95 23.1K
11:19 11.96 11.97 11.96 11.97 11.3K
11:20 11.96 11.97 11.96 11.96 6.8K
11:21 11.97 11.97 11.91 11.95 50.3K
11:22 11.95 11.95 11.93 11.93 14.0K
11:23 11.92 11.93 11.92 11.92 18.0K
11:24 11.92 11.92 11.91 11.91 12.9K
11:25 11.91 11.96 11.91 11.95 33.2K
11:26 11.96 11.97 11.96 11.97 7.1K
11:27 11.97 11.98 11.95 11.95 24.9K
11:28 11.95 11.97 11.95 11.97 5.8K
11:29 11.96 11.96 11.94 11.94 10.5K
11:30 11.93 11.94 11.93 11.93 24.7K
11:31 11.93 11.94 11.93 11.94 10.0K
11:32 11.94 11.94 11.91 11.92 16.8K
11:33 11.87 11.88 11.85 11.86 26.5K
11:34 11.85 11.85 11.82 11.82 18.3K
11:35 11.82 11.82 11.77 11.78 35.6K
11:36 11.79 11.80 11.77 11.77 40.2K
11:37 11.76 11.78 11.74 11.75 38.5K
11:38 11.76 11.76 11.74 11.74 29.1K
11:39 11.74 11.75 11.74 11.74 52.0K
11:40 11.74 11.77 11.73 11.77 10.9K
11:41 11.77 11.79 11.75 11.79 23.8K
11:42 11.79 11.79 11.76 11.76 7.3K
11:43 11.77 11.81 11.77 11.81 39.8K
11:44 11.80 11.81 11.78 11.81 37.4K
11:45 11.80 11.80 11.77 11.80 13.7K
11:46 11.80 11.81 11.79 11.81 20.5K
11:47 11.81 11.82 11.81 11.82 8.1K
11:48 11.83 11.83 11.81 11.81 12.3K
11:49 11.81 11.82 11.81 11.81 13.3K
11:50 11.82 11.83 11.82 11.82 14.6K
11:51 11.81 11.84 11.81 11.83 25.1K
11:52 11.81 11.83 11.81 11.83 7.6K
11:53 11.81 11.81 11.81 11.81 7.2K
11:54 11.81 11.81 11.78 11.79 17.2K
11:55 11.79 11.79 11.73 11.74 9.7K
11:56 11.73 11.73 11.66 11.67 144.6K
11:57 11.68 11.69 11.68 11.69 12.2K
11:58 11.69 11.71 11.63 11.64 60.5K
11:59 11.64 11.67 11.64 11.67 35.6K
12:00 11.66 11.66 11.65 11.66 9.8K
12:01 11.65 11.65 11.63 11.64 23.0K
12:02 11.63 11.64 11.60 11.60 13.3K
12:03 11.61 11.65 11.61 11.63 20.4K
12:04 11.63 11.63 11.62 11.63 4.4K
12:05 11.63 11.63 11.60 11.62 59.6K
12:06 11.63 11.69 11.63 11.69 17.8K
12:07 11.69 11.69 11.66 11.66 16.7K
12:08 11.67 11.69 11.66 11.68 4.7K
12:09 11.68 11.68 11.64 11.65 16.0K
12:10 11.65 11.66 11.64 11.65 6.1K
12:11 11.65 11.66 11.65 11.66 18.1K
12:12 11.65 11.66 11.65 11.65 28.1K
12:13 11.66 11.66 11.65 11.66 8.4K
12:14 11.66 11.66 11.65 11.65 6.3K
12:15 11.65 11.65 11.63 11.63 12.4K
12:16 11.66 11.68 11.66 11.67 18.4K
12:17 11.67 11.67 11.57 11.59 283.5K
12:18 11.58 11.61 11.57 11.61 21.4K
12:19 11.61 11.62 11.61 11.62 19.1K
12:20 11.61 11.63 11.61 11.62 11.2K
12:21 11.61 11.62 11.61 11.62 8.9K
12:22 11.61 11.62 11.61 11.61 17.9K
12:23 11.60 11.61 11.60 11.61 12.4K
12:24 11.62 11.65 11.62 11.65 6.5K
12:25 11.65 11.66 11.60 11.60 21.4K
12:26 11.60 11.63 11.59 11.63 10.6K
12:27 11.63 11.63 11.61 11.62 16.9K
12:28 11.62 11.63 11.62 11.63 3.9K
12:29 11.63 11.63 11.62 11.63 1.6K
12:30 11.65 11.65 11.62 11.62 25.7K
12:31 11.61 11.62 11.61 11.61 12.5K
12:32 11.62 11.62 11.61 11.62 4.0K
12:33 11.62 11.62 11.58 11.59 28.1K
12:34 11.60 11.61 11.59 11.59 21.9K
12:35 11.59 11.59 11.56 11.57 13.1K
12:36 11.57 11.58 11.56 11.56 16.9K
12:37 11.56 11.57 11.55 11.57 15.6K
12:38 11.57 11.59 11.57 11.58 16.6K
12:39 11.58 11.58 11.56 11.57 7.4K
12:40 11.56 11.56 11.53 11.53 23.2K
12:41 11.54 11.55 11.53 11.53 101.3K
12:42 11.53 11.53 11.49 11.50 92.1K
12:43 11.51 11.53 11.50 11.53 24.2K
12:44 11.52 11.52 11.50 11.50 7.9K
12:45 11.51 11.51 11.49 11.49 9.8K
12:46 11.50 11.50 11.49 11.50 11.4K
12:47 11.50 11.50 11.49 11.49 7.4K
12:48 11.49 11.51 11.49 11.51 19.4K
12:49 11.51 11.51 11.50 11.50 19.5K
12:50 11.50 11.52 11.50 11.51 16.7K
12:51 11.51 11.51 11.50 11.51 6.4K
12:52 11.50 11.53 11.50 11.53 18.8K
12:53 11.54 11.56 11.54 11.56 19.8K
12:54 11.56 11.56 11.55 11.55 11.0K
12:55 11.56 11.60 11.56 11.59 18.0K
12:56 11.60 11.60 11.59 11.60 11.2K
12:57 11.60 11.61 11.60 11.61 9.9K
12:58 11.61 11.62 11.60 11.62 56.5K
12:59 11.62 11.62 11.62 11.62 8.2K
13:00 11.61 11.62 11.56 11.56 12.8K
13:01 11.56 11.56 11.52 11.53 22.0K
13:02 11.52 11.53 11.52 11.52 15.9K
13:03 11.51 11.53 11.51 11.53 10.0K
13:04 11.53 11.53 11.53 11.53 2.4K
13:05 11.52 11.52 11.51 11.52 4.6K
13:06 11.52 11.52 11.51 11.51 5.1K
13:07 11.51 11.52 11.50 11.50 29.3K
13:08 11.51 11.52 11.50 11.51 20.6K
13:09 11.52 11.54 11.50 11.54 44.5K
13:10 11.54 11.57 11.54 11.56 18.6K
13:11 11.55 11.56 11.55 11.56 11.5K
13:12 11.55 11.55 11.55 11.55 11.8K
13:13 11.55 11.55 11.53 11.53 9.1K
13:14 11.53 11.53 11.52 11.52 1.1K
13:15 11.52 11.52 11.51 11.52 6.9K
13:16 11.52 11.52 11.50 11.51 26.4K
13:17 11.50 11.51 11.50 11.51 9.3K
13:18 11.51 11.51 11.50 11.50 7.1K
13:19 11.50 11.50 11.50 11.50 3.8K
13:20 11.50 11.52 11.50 11.51 20.5K
13:21 11.52 11.54 11.52 11.54 31.2K
13:22 11.56 11.56 11.55 11.56 33.2K
13:23 11.56 11.60 11.56 11.60 22.2K
13:24 11.61 11.61 11.58 11.58 17.5K
13:25 11.57 11.61 11.57 11.61 26.6K
13:26 11.61 11.61 11.58 11.60 23.6K
13:27 11.60 11.60 11.59 11.60 10.2K
13:28 11.60 11.62 11.60 11.61 28.2K
13:29 11.61 11.61 11.58 11.58 24.6K
13:30 11.56 11.57 11.55 11.55 24.9K
13:31 11.54 11.54 11.54 11.54 6.0K
13:32 11.54 11.54 11.53 11.53 0.8K
13:33 11.54 11.54 11.53 11.54 7.2K
13:34 11.54 11.54 11.53 11.53 6.0K
13:35 11.54 11.54 11.53 11.53 10.9K
13:36 11.53 11.53 11.52 11.53 3.6K
13:37 11.53 11.54 11.53 11.54 11.5K
13:38 11.54 11.55 11.53 11.55 20.6K
13:39 11.55 11.56 11.55 11.56 3.7K
13:40 11.56 11.57 11.56 11.57 14.7K
13:41 11.56 11.60 11.55 11.60 17.9K
13:42 11.60 11.61 11.59 11.61 10.3K
13:43 11.61 11.62 11.61 11.61 15.0K
13:44 11.61 11.63 11.61 11.63 6.8K
13:45 11.63 11.63 11.63 11.63 2.1K
13:46 11.62 11.62 11.59 11.59 26.2K
13:47 11.58 11.61 11.58 11.61 6.2K
13:48 11.61 11.61 11.61 11.61 1.4K
13:49 11.61 11.64 11.61 11.64 5.5K
13:50 11.63 11.64 11.62 11.63 15.2K
13:51 11.63 11.63 11.63 11.63 4.8K
13:52 11.64 11.64 11.61 11.61 11.0K
13:53 11.61 11.61 11.60 11.60 1.7K
13:54 11.61 11.61 11.60 11.60 8.9K
13:55 11.61 11.61 11.60 11.60 9.0K
13:56 11.59 11.59 11.56 11.56 12.3K
13:57 11.56 11.57 11.56 11.56 7.5K
13:58 11.56 11.57 11.56 11.57 4.4K
13:59 11.57 11.57 11.56 11.57 4.0K
14:00 11.58 11.58 11.57 11.58 21.2K
14:01 11.58 11.58 11.58 11.58 5.1K
14:02 11.58 11.58 11.56 11.58 3.7K
14:03 11.58 11.58 11.56 11.57 4.9K
14:04 11.57 11.57 11.57 11.57 0.2K
14:05 11.58 11.58 11.57 11.58 4.8K
14:06 11.58 11.59 11.58 11.59 5.4K
14:07 11.58 11.58 11.57 11.57 4.3K
14:08 11.56 11.56 11.55 11.55 18.6K
14:09 11.55 11.58 11.55 11.58 11.0K
14:10 11.58 11.58 11.58 11.57 9.1K
14:11 11.58 11.58 11.57 11.57 0.7K
14:12 11.58 11.58 11.57 11.58 5.8K
14:13 11.58 11.58 11.58 11.58 2.2K
14:14 11.58 11.58 11.57 11.58 2.8K
14:15 11.58 11.58 11.55 11.55 8.1K
14:16 11.56 11.56 11.56 11.56 4.1K
14:17 11.56 11.57 11.56 11.57 5.9K
14:18 11.58 11.59 11.58 11.58 5.4K
14:19 11.58 11.59 11.58 11.58 3.0K
14:20 11.57 11.58 11.57 11.57 8.4K
14:21 11.57 11.57 11.57 11.57 4.1K
14:22 11.57 11.57 11.57 11.57 3.5K
14:23 11.56 11.56 11.56 11.56 3.1K
14:24 11.56 11.58 11.56 11.58 5.4K
14:25 11.58 11.58 11.58 11.58 6.9K
14:26 11.58 11.58 11.57 11.58 5.0K
14:27 11.62 11.63 11.62 11.63 4.9K
14:28 11.63 11.63 11.62 11.62 3.4K
14:29 11.61 11.61 11.60 11.60 2.9K
14:30 11.60 11.60 11.59 11.60 1.3K
14:31 11.60 11.61 11.60 11.61 3.4K
14:32 11.62 11.63 11.62 11.62 8.7K
14:33 11.62 11.64 11.62 11.64 5.7K
14:34 11.64 11.64 11.62 11.63 3.4K
14:35 11.63 11.63 11.62 11.62 3.6K
14:36 11.62 11.62 11.62 11.62 3.3K
14:37 11.61 11.61 11.61 11.61 2.8K
14:38 11.61 11.61 11.60 11.61 2.8K
14:39 11.60 11.61 11.60 11.61 2.2K
14:40 11.60 11.60 11.60 11.60 1.3K
14:41 11.61 11.61 11.60 11.60 6.8K
14:42 11.60 11.60 11.60 11.60 3.8K
14:43 11.60 11.60 11.59 11.59 11.7K
14:44 11.60 11.60 11.60 11.60 2.3K
14:45 11.60 11.60 11.59 11.60 3.8K
14:46 11.60 11.60 11.60 11.60 10.1K
14:47 11.60 11.60 11.59 11.60 3.0K
14:48 11.60 11.60 11.59 11.59 4.7K
14:50 11.58 11.59 11.58 11.58 3.7K
14:51 11.59 11.59 11.58 11.59 19.6K
14:52 11.59 11.59 11.58 11.58 2.6K
14:53 11.59 11.59 11.58 11.59 6.5K
14:54 11.59 11.64 11.59 11.63 46.1K
14:55 11.64 11.64 11.63 11.64 11.2K
14:56 11.64 11.65 11.64 11.65 31.6K
14:57 11.65 11.65 11.65 11.65 4.3K
14:58 11.64 11.64 11.62 11.63 14.6K
14:59 11.63 11.64 11.63 11.63 12.2K
15:00 11.64 11.64 11.64 11.64 4.9K
15:01 11.64 11.64 11.63 11.64 5.8K
15:02 11.64 11.64 11.62 11.63 6.4K
15:03 11.63 11.65 11.63 11.65 15.3K
15:04 11.65 11.66 11.65 11.66 6.0K
15:05 11.66 11.66 11.66 11.66 1.9K
15:06 11.66 11.67 11.66 11.67 7.8K
15:07 11.66 11.67 11.66 11.67 5.5K
15:08 11.67 11.68 11.67 11.68 10.8K
15:09 11.67 11.67 11.67 11.67 15.2K
15:10 11.66 11.67 11.66 11.67 4.5K
15:11 11.67 11.68 11.67 11.68 36.0K
15:12 11.68 11.68 11.68 11.68 5.6K
15:13 11.68 11.68 11.67 11.68 8.4K
15:14 11.68 11.68 11.68 11.68 1.8K
15:15 11.68 11.68 11.67 11.67 3.0K
15:16 11.67 11.67 11.66 11.67 11.4K
15:17 11.67 11.69 11.67 11.68 8.8K
15:18 11.69 11.70 11.68 11.68 7.1K
15:19 11.69 11.69 11.68 11.68 24.2K
15:20 11.68 11.68 11.66 11.66 8.4K
15:21 11.66 11.66 11.65 11.66 5.2K
15:22 11.63 11.64 11.63 11.64 10.1K
15:23 11.64 11.64 11.63 11.63 8.9K
15:24 11.62 11.63 11.62 11.63 5.8K
15:25 11.63 11.64 11.63 11.64 10.2K
15:26 11.63 11.63 11.58 11.59 25.7K
15:27 11.60 11.60 11.60 11.60 12.3K
15:28 11.60 11.60 11.60 11.60 4.6K
15:29 11.60 11.60 11.60 11.60 4.1K
15:30 11.59 11.61 11.59 11.61 9.8K
15:31 11.61 11.61 11.58 11.58 27.2K
15:32 11.58 11.58 11.56 11.58 46.9K
15:33 11.58 11.58 11.57 11.58 9.3K
15:34 11.57 11.57 11.55 11.56 7.1K
15:35 11.56 11.56 11.55 11.56 5.7K
15:36 11.56 11.56 11.54 11.54 25.1K
15:37 11.54 11.54 11.53 11.53 6.5K
15:38 11.54 11.54 11.53 11.54 9.7K
15:39 11.54 11.56 11.54 11.56 29.1K
15:40 11.55 11.55 11.53 11.53 10.3K
15:41 11.54 11.58 11.54 11.56 33.5K
15:42 11.56 11.56 11.55 11.55 16.3K
15:43 11.55 11.55 11.54 11.55 3.7K
15:44 11.54 11.54 11.53 11.54 14.9K
15:45 11.54 11.54 11.53 11.54 10.0K
15:46 11.54 11.54 11.51 11.51 18.0K
15:47 11.51 11.57 11.51 11.57 24.0K
15:48 11.57 11.57 11.55 11.55 6.4K
15:49 11.55 11.55 11.54 11.55 16.4K
15:50 11.55 11.56 11.54 11.55 22.4K
15:51 11.55 11.55 11.54 11.55 20.4K
15:52 11.55 11.55 11.54 11.55 36.3K
15:53 11.54 11.54 11.53 11.54 32.4K
15:54 11.54 11.56 11.54 11.56 48.3K
15:55 11.55 11.56 11.55 11.56 27.9K
15:56 11.56 11.59 11.56 11.59 34.8K
15:57 11.59 11.59 11.57 11.58 44.5K
15:58 11.58 11.59 11.57 11.59 56.8K
15:59 11.59 11.59 11.55 11.56 434.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし