ワーナー・エンタープライジズ (WERN)

WERN
🏛️ アメリカ →
26.32
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 42.76 43.00 42.20 42.37 0.4M
2023-12-28 42.72 43.00 42.63 42.94 0.3M
2023-12-27 43.03 43.11 42.68 42.78 0.4M
2023-12-26 42.94 43.14 42.50 43.02 0.3M
2023-12-22 42.99 43.26 42.57 42.76 0.4M
2023-12-21 41.89 42.74 41.89 42.64 0.5M
2023-12-20 41.55 42.76 41.42 41.78 0.5M
2023-12-19 41.26 42.09 41.26 41.92 0.6M
2023-12-18 42.33 42.80 40.81 41.09 0.6M
2023-12-15 42.01 42.72 41.74 42.08 1.7M
2023-12-14 41.28 42.27 41.28 41.87 0.7M
2023-12-13 40.63 40.90 39.35 40.79 0.8M
2023-12-12 40.88 40.95 40.59 40.68 0.4M
2023-12-11 40.27 40.82 40.22 40.78 0.4M
2023-12-08 40.54 40.88 40.08 40.27 0.4M
2023-12-07 40.58 40.92 40.12 40.60 0.5M
2023-12-06 40.65 40.65 40.16 40.44 0.4M
2023-12-05 40.91 40.96 40.41 40.42 0.5M
2023-12-04 40.89 41.60 40.83 41.14 0.6M
2023-12-01 40.11 40.95 40.01 40.94 0.5M
2023-11-30 39.72 40.07 39.40 40.01 0.6M
2023-11-29 39.54 40.95 39.54 39.63 0.7M
2023-11-28 39.52 39.69 39.05 39.53 0.5M
2023-11-27 39.50 39.70 38.98 39.67 0.6M
2023-11-24 39.17 39.65 39.10 39.58 0.2M
2023-11-22 39.23 39.39 39.00 39.19 0.5M
2023-11-21 38.50 39.13 38.34 39.04 0.7M
2023-11-20 38.50 38.65 38.06 38.56 0.6M
2023-11-17 38.70 38.75 38.25 38.47 1.0M
2023-11-16 39.44 39.56 38.00 38.50 0.6M
2023-11-15 38.35 40.16 38.35 39.51 0.9M
2023-11-14 37.95 38.85 37.76 38.31 0.6M
2023-11-13 36.53 37.26 36.35 37.22 0.6M
2023-11-10 36.40 36.83 36.06 36.77 0.6M
2023-11-09 37.10 37.22 36.28 36.32 0.4M
2023-11-08 37.24 37.71 36.73 36.85 0.4M
2023-11-07 36.97 37.34 36.60 37.10 0.4M
2023-11-06 36.77 37.20 36.16 37.18 0.7M
2023-11-03 36.67 37.02 36.18 36.91 0.7M
2023-11-02 35.54 36.87 35.02 36.00 1.2M
2023-11-01 36.20 36.48 35.54 35.99 0.7M
2023-10-31 36.53 36.83 36.19 36.32 0.5M
2023-10-30 36.73 36.73 36.15 36.42 0.6M
2023-10-27 36.85 37.43 36.13 36.36 0.8M
2023-10-26 36.70 37.06 36.32 36.72 0.8M
2023-10-25 36.88 36.93 36.16 36.70 0.8M
2023-10-24 37.17 37.25 36.53 36.97 0.7M
2023-10-23 37.77 37.77 36.79 36.86 0.7M
2023-10-20 37.83 38.34 37.21 37.81 1.3M
2023-10-19 37.07 37.67 36.47 36.51 0.8M
2023-10-18 39.17 39.17 37.85 37.90 0.7M
2023-10-17 39.76 40.45 39.67 39.72 0.6M
2023-10-16 39.00 39.97 39.00 39.58 0.4M
2023-10-13 39.20 39.43 38.63 38.66 0.4M
2023-10-12 39.38 39.38 38.79 39.15 0.4M
2023-10-11 39.38 39.48 38.96 39.38 0.4M
2023-10-10 39.36 39.65 39.15 39.40 0.3M
2023-10-09 38.36 39.28 38.25 39.20 0.5M
2023-10-06 38.19 39.03 38.19 38.62 0.4M
2023-10-05 38.30 38.71 37.90 38.55 0.5M
2023-10-04 38.44 38.65 37.79 38.29 0.6M
2023-10-03 38.50 38.94 38.24 38.45 0.5M
2023-10-02 38.75 39.05 38.28 38.80 0.5M
2023-09-29 38.94 39.49 38.65 38.95 0.5M
2023-09-28 38.51 38.97 38.20 38.82 0.4M
2023-09-27 38.88 38.97 38.21 38.55 0.5M
2023-09-26 39.10 39.47 38.84 38.87 0.5M
2023-09-25 39.14 39.64 39.14 39.42 0.4M
2023-09-22 39.60 39.89 39.08 39.21 0.6M
2023-09-21 40.13 40.35 39.60 39.60 0.4M
2023-09-20 40.47 40.90 40.28 40.33 0.5M
2023-09-19 40.27 40.40 39.94 40.23 0.6M
2023-09-18 40.24 40.52 40.17 40.30 0.5M
2023-09-15 40.34 40.35 39.93 40.17 1.3M
2023-09-14 40.48 40.78 39.79 40.35 0.6M
2023-09-13 39.00 40.33 38.87 40.12 0.9M
2023-09-12 39.72 39.88 38.88 38.95 0.7M
2023-09-11 39.66 40.01 39.48 39.81 0.6M
2023-09-08 40.38 41.00 39.13 39.43 1.1M
2023-09-07 40.49 40.84 39.83 40.16 0.5M
2023-09-06 40.57 40.82 39.92 40.47 0.8M
2023-09-05 41.26 41.31 40.45 40.57 0.8M
2023-09-01 41.78 42.00 41.32 41.47 0.8M
2023-08-31 43.16 43.16 41.29 41.61 1.1M
2023-08-30 43.41 43.62 43.16 43.24 0.3M
2023-08-29 42.70 43.28 42.65 43.27 0.5M
2023-08-28 42.68 43.32 42.37 42.70 0.4M
2023-08-25 42.93 43.08 42.32 42.53 0.3M
2023-08-24 42.67 43.32 42.39 42.86 0.3M
2023-08-23 42.36 42.71 42.01 42.69 0.3M
2023-08-22 42.86 43.14 42.26 42.40 0.3M
2023-08-21 43.53 43.75 42.79 42.94 0.4M
2023-08-18 42.70 43.70 42.60 43.53 0.7M
2023-08-17 43.22 43.39 42.71 42.94 0.4M
2023-08-16 43.98 44.29 42.88 43.08 0.5M
2023-08-15 44.84 44.88 43.94 43.97 0.5M
2023-08-14 45.45 45.45 44.75 45.14 0.4M
2023-08-11 44.94 45.48 44.78 45.44 0.5M
2023-08-10 45.26 46.65 44.96 45.03 0.3M
2023-08-09 45.34 45.64 45.03 45.20 0.5M
2023-08-08 45.44 45.81 45.07 45.43 0.5M
2023-08-07 45.92 46.28 45.54 45.84 0.4M
2023-08-04 46.10 46.71 44.95 45.71 0.9M
2023-08-03 46.22 47.07 45.95 46.62 0.8M
2023-08-02 46.04 46.59 45.81 46.32 0.3M
2023-08-01 47.02 47.02 45.78 46.37 0.3M
2023-07-31 47.15 47.17 46.69 47.02 0.4M
2023-07-28 46.38 47.27 46.16 47.18 0.4M
2023-07-27 46.91 46.93 45.81 46.10 0.7M
2023-07-26 45.95 46.80 45.74 46.70 0.6M
2023-07-25 45.77 46.14 45.62 45.72 0.4M
2023-07-24 44.90 46.01 44.90 45.96 0.8M
2023-07-21 45.02 45.95 44.86 45.46 1.1M
2023-07-20 44.58 45.55 44.12 45.12 1.3M
2023-07-19 43.31 44.64 43.31 44.46 1.4M
2023-07-18 42.94 44.05 42.80 43.15 1.0M
2023-07-17 43.19 43.24 42.45 42.57 0.5M
2023-07-14 43.50 43.67 43.05 43.32 0.5M
2023-07-13 43.97 44.07 43.28 43.43 0.7M
2023-07-12 44.26 44.69 43.63 43.97 1.2M
2023-07-11 43.51 44.11 43.51 43.97 0.5M
2023-07-10 43.25 43.85 43.12 43.50 0.7M
2023-07-07 43.58 44.06 43.26 43.32 0.7M
2023-07-06 43.17 43.67 42.96 43.59 0.6M
2023-07-05 43.76 44.33 43.37 43.49 0.5M
2023-07-03 43.91 44.76 43.91 44.44 0.2M
2023-06-30 44.65 44.79 43.80 44.18 0.5M
2023-06-29 44.17 44.95 44.15 44.65 0.4M
2023-06-28 44.63 44.65 43.99 44.17 0.5M
2023-06-27 43.97 45.39 43.88 44.62 0.4M
2023-06-26 43.67 44.28 43.67 43.93 0.5M
2023-06-23 43.58 44.24 43.42 43.68 0.6M
2023-06-22 43.83 44.17 43.58 43.96 0.4M
2023-06-21 43.25 43.91 43.01 43.90 0.5M
2023-06-20 44.19 44.19 43.39 43.48 0.6M
2023-06-16 44.73 44.73 43.25 44.33 1.0M
2023-06-15 43.56 44.51 43.56 44.45 0.6M
2023-06-14 43.47 44.55 43.45 43.79 0.7M
2023-06-13 43.75 44.06 43.38 43.47 0.6M
2023-06-12 43.74 43.74 43.03 43.60 0.6M
2023-06-09 44.73 45.22 43.64 43.75 0.5M
2023-06-08 45.32 45.43 44.53 44.85 0.4M
2023-06-07 44.19 45.58 43.94 45.39 0.7M
2023-06-06 42.75 44.26 42.58 43.99 1.1M
2023-06-05 44.35 44.35 42.89 43.01 0.8M
2023-06-02 44.66 45.09 44.02 44.58 0.9M
2023-06-01 43.85 44.63 43.30 44.31 0.5M
2023-05-31 45.12 45.12 43.90 43.92 0.5M
2023-05-30 44.73 45.37 44.56 45.22 0.4M
2023-05-26 44.89 45.26 44.22 44.74 0.5M
2023-05-25 44.00 45.16 44.00 45.03 0.4M
2023-05-24 44.81 44.81 43.75 44.24 0.6M
2023-05-23 44.58 45.31 44.27 45.02 0.4M
2023-05-22 44.82 44.99 43.86 44.55 0.6M
2023-05-19 45.01 45.01 43.64 44.46 0.7M
2023-05-18 44.72 45.10 44.06 44.64 0.6M
2023-05-17 43.28 44.82 43.28 44.77 0.7M
2023-05-16 44.92 44.92 43.96 44.17 0.5M
2023-05-15 45.72 45.72 45.10 45.14 0.4M
2023-05-12 45.24 45.65 45.00 45.56 0.7M
2023-05-11 44.74 46.04 44.23 44.76 0.5M
2023-05-10 45.56 45.83 44.56 44.92 0.5M
2023-05-09 45.36 45.36 44.27 45.03 0.5M
2023-05-08 46.50 46.92 45.42 45.57 0.5M
2023-05-05 45.62 46.43 45.43 46.33 0.7M
2023-05-04 45.51 46.42 43.93 45.53 1.1M
2023-05-03 46.07 47.02 45.88 46.16 0.6M
2023-05-02 46.00 46.20 45.07 46.07 0.4M
2023-05-01 44.89 46.44 44.89 46.21 0.4M
2023-04-28 44.68 45.69 44.61 45.17 0.6M
2023-04-27 43.78 44.81 43.60 44.55 0.5M
2023-04-26 44.52 44.67 43.39 43.51 0.5M
2023-04-25 46.02 46.02 44.73 45.12 0.5M
2023-04-24 46.58 46.85 46.19 46.55 0.4M
2023-04-21 46.62 47.11 45.88 46.51 0.5M
2023-04-20 46.39 47.13 46.39 46.62 0.6M
2023-04-19 46.31 46.68 44.90 46.55 0.5M
2023-04-18 45.88 46.77 45.10 46.44 0.6M
2023-04-17 46.98 47.06 45.62 45.85 0.6M
2023-04-14 46.34 47.20 46.11 47.08 0.6M
2023-04-13 46.92 47.11 46.15 46.72 1.0M
2023-04-12 46.75 47.10 46.52 46.89 0.7M
2023-04-11 46.03 46.69 45.97 46.55 0.6M
2023-04-10 44.00 45.79 43.87 45.73 0.6M
2023-04-06 44.46 44.62 44.16 44.41 0.3M
2023-04-05 43.78 44.32 43.60 44.31 0.6M
2023-04-04 45.02 45.37 43.90 44.08 0.5M
2023-04-03 45.30 45.56 44.27 45.03 0.5M
2023-03-31 44.00 45.56 43.39 45.49 0.8M
2023-03-30 44.12 44.25 43.85 43.89 0.5M
2023-03-29 44.03 44.08 43.47 43.97 0.5M
2023-03-28 43.10 43.98 43.10 43.88 0.5M
2023-03-27 42.86 43.33 42.53 43.31 0.6M
2023-03-24 42.14 42.58 41.60 42.37 0.4M
2023-03-23 43.12 43.64 42.28 42.30 0.6M
2023-03-22 43.55 44.32 43.06 43.07 0.4M
2023-03-21 43.60 44.37 43.41 43.69 0.6M
2023-03-20 43.32 43.57 42.52 42.92 0.5M
2023-03-17 44.76 44.85 42.85 43.09 1.0M
2023-03-16 43.62 44.98 43.62 44.67 0.4M
2023-03-15 43.19 44.46 42.95 44.10 0.5M
2023-03-14 45.34 45.41 43.14 43.88 0.5M
2023-03-13 44.49 44.94 43.79 44.18 0.5M
2023-03-10 46.39 46.40 45.26 45.45 0.5M
2023-03-09 47.42 47.55 46.51 46.55 0.3M
2023-03-08 46.94 47.22 46.52 47.10 0.3M
2023-03-07 46.95 47.44 46.55 47.01 0.4M
2023-03-06 46.16 47.72 46.16 46.93 0.4M
2023-03-03 47.17 47.48 46.71 47.31 0.7M
2023-03-02 46.04 47.37 45.54 47.08 0.7M
2023-03-01 46.23 46.80 46.11 46.27 0.6M
2023-02-28 46.79 47.14 46.42 46.45 0.5M
2023-02-27 47.16 47.49 46.67 46.72 0.4M
2023-02-24 46.43 47.02 45.94 46.81 0.5M
2023-02-23 46.69 47.11 46.22 46.97 0.4M
2023-02-22 46.53 47.08 46.35 46.52 0.7M
2023-02-21 46.61 46.83 46.14 46.35 0.6M
2023-02-17 46.85 47.12 46.35 47.08 0.5M
2023-02-16 46.35 47.11 46.00 46.75 0.3M
2023-02-15 46.89 47.25 46.63 47.05 0.3M
2023-02-14 46.54 47.28 46.05 47.18 0.6M
2023-02-13 46.36 46.75 46.14 46.73 0.5M
2023-02-10 46.67 47.10 46.36 46.53 0.4M
2023-02-09 48.22 48.97 46.71 46.84 0.6M
2023-02-08 49.79 49.79 47.13 47.90 0.9M
2023-02-07 48.48 49.31 48.37 49.13 0.6M
2023-02-06 48.93 49.91 48.20 48.51 0.5M
2023-02-03 48.92 49.50 48.63 48.73 0.5M
2023-02-02 48.65 50.31 48.62 49.45 1.0M
2023-02-01 47.10 48.66 46.99 48.43 0.5M
2023-01-31 46.07 47.04 45.51 46.97 0.7M
2023-01-30 46.95 47.30 45.80 46.08 0.7M
2023-01-27 45.55 48.28 45.55 47.41 1.0M
2023-01-26 46.29 46.66 45.27 45.81 0.5M
2023-01-25 45.54 46.19 45.01 46.19 0.6M
2023-01-24 45.79 46.08 45.50 45.77 0.3M
2023-01-23 45.29 46.51 44.37 45.96 0.8M
2023-01-20 44.88 45.12 44.12 45.11 0.4M
2023-01-19 44.90 45.17 43.85 44.49 0.6M
2023-01-18 44.29 46.07 44.21 45.03 1.1M
2023-01-17 44.35 45.00 43.41 44.22 1.5M
2023-01-13 43.28 43.53 42.97 43.16 0.3M
2023-01-12 43.34 44.19 42.95 43.48 0.5M
2023-01-11 43.49 44.13 43.19 43.43 0.3M
2023-01-10 43.35 43.35 42.57 42.91 0.4M
2023-01-09 42.75 43.96 42.47 43.24 0.5M
2023-01-06 41.86 43.37 41.77 43.19 0.5M
2023-01-05 41.71 41.71 41.01 41.51 0.4M
2023-01-04 41.01 42.26 40.75 41.95 0.6M
2023-01-03 40.61 40.79 40.28 40.69 0.3M