ウェスバンコ (WSBC)

WSBC
🏛️ アメリカ →
31.93
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
2021-12-31 34.69 35.16 34.69 34.99 0.2M
2021-12-30 34.86 35.62 34.61 34.92 0.2M
2021-12-29 35.01 35.16 34.62 35.02 0.2M
2021-12-28 34.26 35.38 34.26 35.03 0.1M
2021-12-27 33.68 34.95 33.68 34.95 0.2M
2021-12-23 34.56 34.80 34.31 34.50 0.1M
2021-12-22 33.60 34.10 33.47 34.09 0.2M
2021-12-21 33.23 33.93 33.23 33.71 0.3M
2021-12-20 33.12 33.46 32.00 32.83 0.3M
2021-12-17 34.05 34.81 32.82 33.61 1.4M
2021-12-16 34.37 34.77 33.90 34.17 0.4M
2021-12-15 34.28 34.52 33.59 33.90 0.4M
2021-12-14 33.94 34.58 33.64 34.00 0.3M
2021-12-13 33.50 33.94 33.27 33.63 0.4M
2021-12-10 33.50 33.78 32.88 33.73 0.2M
2021-12-09 33.38 33.74 32.86 33.26 0.2M
2021-12-08 34.24 34.45 33.77 33.94 0.2M
2021-12-07 34.65 34.70 34.01 34.18 0.2M
2021-12-06 34.21 34.81 33.28 34.50 0.2M
2021-12-03 34.50 34.60 33.46 33.59 0.3M
2021-12-02 33.17 34.47 32.95 34.27 0.4M
2021-12-01 33.37 33.88 32.87 32.95 0.5M
2021-11-30 32.33 32.99 32.13 32.55 0.4M
2021-11-29 33.84 33.84 32.83 32.90 0.3M
2021-11-26 34.22 34.22 32.54 33.00 0.3M
2021-11-24 35.64 35.84 35.37 35.46 0.2M
2021-11-23 35.63 35.96 35.40 35.80 0.3M
2021-11-22 35.21 35.96 35.00 35.40 0.3M
2021-11-19 34.62 34.84 34.08 34.78 0.3M
2021-11-18 35.13 35.28 34.95 35.10 0.2M
2021-11-17 35.29 35.29 34.86 35.19 0.2M
2021-11-16 35.71 35.71 35.34 35.47 0.2M
2021-11-15 35.85 35.85 35.55 35.72 0.2M
2021-11-12 35.87 35.94 35.27 35.64 0.2M
2021-11-11 35.69 36.19 35.56 35.88 0.1M
2021-11-10 35.79 35.96 35.61 35.75 0.2M
2021-11-09 35.73 35.89 35.29 35.66 0.2M
2021-11-08 36.07 36.20 35.45 35.82 0.2M
2021-11-05 35.96 36.20 35.40 35.92 0.3M
2021-11-04 36.06 36.06 34.88 35.26 0.3M
2021-11-03 35.72 36.31 35.11 36.02 0.3M
2021-11-02 35.30 35.38 34.97 35.18 0.2M
2021-11-01 34.97 35.44 34.88 35.31 0.2M
2021-10-29 34.99 35.31 34.66 34.77 0.2M
2021-10-27 35.45 36.30 34.43 34.54 0.3M
2021-10-26 37.66 37.75 37.31 37.32 0.2M
2021-10-25 37.20 37.70 37.04 37.69 0.1M
2021-10-22 36.95 37.40 36.72 37.30 0.1M
2021-10-21 37.06 37.32 36.71 37.01 0.2M
2021-10-20 36.51 37.20 36.32 37.16 0.2M
2021-10-19 36.76 36.86 36.31 36.61 0.2M
2021-10-18 36.83 37.28 36.54 36.70 0.2M
2021-10-15 37.93 37.93 36.92 36.94 0.3M
2021-10-14 37.32 37.51 36.94 37.34 0.3M
2021-10-13 36.28 37.15 36.10 37.13 0.3M
2021-10-12 36.56 36.89 36.38 36.80 0.2M
2021-10-11 36.75 37.01 36.54 36.56 0.3M
2021-10-08 35.83 36.80 35.83 36.60 0.2M
2021-10-07 35.84 36.18 35.58 36.12 0.3M
2021-10-06 35.13 35.56 34.64 35.54 0.2M
2021-10-05 35.67 35.96 35.29 35.45 0.2M
2021-10-04 35.09 35.76 35.07 35.49 0.2M
2021-10-01 34.27 35.46 34.27 35.12 0.3M
2021-09-30 34.51 34.68 34.03 34.08 0.3M
2021-09-29 33.75 34.44 33.60 34.41 0.3M
2021-09-28 33.64 33.86 33.22 33.52 0.3M
2021-09-27 32.19 33.62 32.19 33.36 0.3M
2021-09-24 31.85 32.28 31.77 31.80 0.3M
2021-09-23 31.15 32.17 31.15 31.83 0.3M
2021-09-22 30.82 31.26 30.61 30.87 0.3M
2021-09-21 30.79 31.08 30.52 30.55 0.3M
2021-09-20 30.77 31.26 30.21 30.71 0.5M
2021-09-17 31.20 31.87 31.01 31.25 1.4M
2021-09-16 31.89 31.89 31.11 31.25 0.3M
2021-09-15 31.07 31.59 31.06 31.39 0.3M
2021-09-14 31.80 31.81 30.84 30.98 0.3M
2021-09-13 31.67 31.93 31.37 31.74 0.4M
2021-09-10 32.14 32.29 31.25 31.30 0.4M
2021-09-09 32.10 32.61 31.86 31.88 0.3M
2021-09-08 32.61 32.94 32.26 32.52 0.3M
2021-09-07 32.85 33.52 32.58 32.85 0.3M
2021-09-03 33.23 33.50 32.55 32.57 0.2M
2021-09-02 33.52 33.70 33.02 33.13 0.2M
2021-09-01 34.46 34.46 33.32 33.57 0.3M
2021-08-31 34.22 34.59 33.99 34.00 0.2M
2021-08-30 34.92 35.14 34.07 34.16 0.2M
2021-08-27 33.97 35.21 33.73 35.18 0.2M
2021-08-26 34.36 34.59 33.66 33.73 0.2M
2021-08-25 34.20 34.65 34.05 34.28 0.2M
2021-08-24 33.88 34.32 33.79 34.05 0.2M
2021-08-23 34.17 34.40 33.75 33.90 0.2M
2021-08-20 33.21 34.11 33.18 33.99 0.2M
2021-08-19 33.50 33.82 33.18 33.34 0.2M
2021-08-18 33.88 34.47 33.76 33.87 0.2M
2021-08-17 33.97 34.62 33.69 34.05 0.2M
2021-08-16 34.01 34.52 33.37 34.30 0.2M
2021-08-13 34.48 34.48 34.14 34.28 0.2M
2021-08-12 34.70 34.70 34.12 34.45 0.2M
2021-08-11 33.91 34.66 33.50 34.63 0.2M
2021-08-10 33.19 33.97 33.01 33.80 0.2M
2021-08-09 32.28 33.72 32.28 33.09 0.2M
2021-08-06 33.33 33.97 33.16 33.81 0.2M
2021-08-05 32.48 33.00 32.29 32.76 0.2M
2021-08-04 32.07 32.75 31.97 32.25 0.2M
2021-08-03 32.57 32.86 31.90 32.66 0.3M
2021-08-02 32.40 33.35 32.13 32.17 0.3M
2021-07-30 32.94 33.35 32.21 32.28 0.2M
2021-07-29 33.21 33.30 32.78 33.00 0.2M
2021-07-28 32.80 33.02 31.64 32.70 0.2M
2021-07-27 31.88 32.29 31.53 31.97 0.2M
2021-07-26 32.16 32.67 32.05 32.29 0.2M
2021-07-23 32.44 32.71 31.78 32.02 0.2M
2021-07-22 32.88 33.00 31.58 31.98 0.5M
2021-07-21 33.12 33.36 32.90 33.05 0.3M
2021-07-20 32.21 33.64 32.21 32.65 0.4M
2021-07-19 32.60 32.90 31.84 32.15 0.3M
2021-07-16 34.21 34.98 33.25 33.30 0.3M
2021-07-15 33.78 34.67 33.71 34.57 0.3M
2021-07-14 33.95 34.59 33.75 34.04 0.3M
2021-07-13 34.55 34.55 33.63 33.92 0.2M
2021-07-12 33.92 34.72 33.63 34.68 0.3M
2021-07-09 33.73 34.42 33.65 34.29 0.3M
2021-07-08 32.61 33.63 32.61 32.92 0.4M
2021-07-07 33.78 34.59 33.77 34.08 0.3M
2021-07-06 35.07 35.40 33.88 34.16 0.2M
2021-07-02 35.85 36.29 35.34 35.40 0.2M
2021-07-01 36.09 36.58 35.80 36.12 0.2M
2021-06-30 35.77 36.09 35.54 35.63 0.4M
2021-06-29 36.46 36.67 35.91 35.95 0.2M
2021-06-28 36.91 36.91 35.77 36.05 0.2M
2021-06-25 37.63 37.63 37.01 37.15 0.8M
2021-06-24 36.68 37.28 36.31 37.20 0.2M
2021-06-23 36.56 36.92 36.20 36.49 0.2M
2021-06-22 36.47 36.72 35.84 36.47 0.2M
2021-06-21 35.38 36.66 35.28 36.50 0.3M
2021-06-18 35.62 36.25 34.72 34.85 0.7M
2021-06-17 38.36 38.36 36.27 36.40 0.2M
2021-06-16 37.13 38.22 36.84 38.03 0.2M
2021-06-15 37.29 37.85 37.05 37.56 0.3M
2021-06-14 37.61 37.67 36.63 37.06 0.2M
2021-06-11 37.60 37.81 37.37 37.61 0.1M
2021-06-10 38.26 38.41 37.26 37.33 0.2M
2021-06-09 39.01 39.01 38.18 38.24 0.2M
2021-06-08 38.86 39.24 38.67 39.10 0.2M
2021-06-07 39.14 39.20 38.76 39.06 0.1M
2021-06-04 39.04 39.34 38.35 38.88 0.2M
2021-06-03 38.99 39.12 38.50 39.01 0.2M
2021-06-02 39.39 39.39 38.75 38.94 0.2M
2021-06-01 39.16 39.34 38.65 39.10 0.4M
2021-05-28 38.93 39.02 38.27 38.92 0.3M
2021-05-27 38.94 39.16 38.64 38.85 0.2M
2021-05-26 38.05 38.53 37.79 38.38 0.2M
2021-05-25 38.87 39.04 37.83 37.90 0.4M
2021-05-24 39.27 39.50 38.68 39.05 0.1M
2021-05-21 39.15 39.56 38.94 39.42 0.2M
2021-05-20 37.86 38.91 37.86 38.75 0.1M
2021-05-19 38.17 39.00 37.85 38.96 0.2M
2021-05-18 39.56 39.87 38.74 38.78 0.1M
2021-05-17 39.22 39.70 38.75 39.70 0.2M
2021-05-14 39.20 39.51 38.64 39.49 0.1M
2021-05-13 37.26 39.11 37.26 38.86 0.2M
2021-05-12 39.03 39.03 37.22 37.35 0.2M
2021-05-11 37.94 38.54 37.65 38.08 0.2M
2021-05-10 39.20 39.53 38.39 38.43 0.3M
2021-05-07 37.98 39.03 37.98 39.01 0.2M
2021-05-06 38.33 38.85 37.96 38.83 0.2M
2021-05-05 37.91 38.71 37.53 38.21 0.3M
2021-05-04 37.20 38.13 36.92 38.10 0.3M
2021-05-03 36.79 37.57 36.45 37.28 0.3M
2021-04-30 36.25 36.80 36.09 36.29 0.4M
2021-04-29 35.42 37.18 35.14 36.47 0.3M
2021-04-28 37.41 37.94 36.44 36.68 0.2M
2021-04-27 37.29 37.57 36.92 37.43 0.2M
2021-04-26 37.71 38.36 37.24 37.33 0.2M
2021-04-23 36.58 37.89 35.86 37.59 0.2M
2021-04-22 36.62 36.62 35.72 35.75 0.2M
2021-04-21 35.75 36.57 35.44 36.56 0.2M
2021-04-20 36.44 36.44 35.42 35.60 0.2M
2021-04-19 36.80 36.99 36.10 36.72 0.2M
2021-04-16 36.73 36.90 36.19 36.73 0.2M
2021-04-15 36.43 36.70 35.18 36.22 0.2M
2021-04-14 35.81 36.55 35.81 36.26 0.2M
2021-04-13 36.34 36.42 35.68 35.79 0.2M
2021-04-12 36.60 36.77 36.37 36.64 0.2M
2021-04-09 36.37 36.56 36.06 36.34 0.2M
2021-04-08 36.27 36.27 35.47 36.07 0.3M
2021-04-07 36.85 36.91 36.11 36.19 0.2M
2021-04-06 37.03 37.33 36.58 36.67 0.2M
2021-04-05 37.19 37.33 36.58 37.06 0.3M
2021-04-01 36.19 36.94 35.86 36.70 0.4M
2021-03-31 36.00 36.61 35.85 36.06 0.4M
2021-03-30 35.86 36.63 35.86 36.20 0.2M
2021-03-29 36.03 36.59 35.40 35.44 0.3M
2021-03-26 35.81 36.63 35.39 36.61 0.2M
2021-03-25 34.42 35.53 33.92 35.29 0.2M
2021-03-24 34.39 35.57 34.38 34.41 0.4M
2021-03-23 34.91 35.10 33.86 34.04 0.3M
2021-03-22 36.12 36.48 34.70 35.32 0.3M
2021-03-19 36.97 37.37 36.29 36.51 1.5M
2021-03-18 37.56 38.72 37.19 37.38 0.3M
2021-03-17 36.95 37.53 36.64 37.20 0.3M
2021-03-16 36.95 37.02 36.30 36.70 0.3M
2021-03-15 37.00 37.71 36.51 37.17 0.4M
2021-03-12 36.93 37.41 36.28 37.25 0.3M
2021-03-11 36.40 36.47 35.76 36.43 0.3M
2021-03-10 35.79 36.67 35.42 36.58 0.2M
2021-03-09 36.58 36.58 35.10 35.90 0.3M
2021-03-08 35.56 36.86 35.30 36.73 0.2M
2021-03-05 34.37 35.18 33.93 35.04 0.3M
2021-03-04 34.06 34.92 33.35 33.86 0.3M
2021-03-03 33.30 34.60 33.17 33.94 0.3M
2021-03-02 33.72 33.72 32.69 33.04 0.2M
2021-03-01 33.05 33.69 32.57 33.54 0.2M
2021-02-26 32.56 33.23 32.02 32.28 0.4M
2021-02-25 33.74 33.91 32.46 32.49 0.3M
2021-02-24 32.59 33.50 32.22 33.36 0.3M
2021-02-23 32.17 32.97 31.49 32.14 0.2M
2021-02-22 30.87 32.15 30.87 32.00 0.3M
2021-02-19 30.56 31.45 30.48 31.06 0.6M
2021-02-18 30.93 31.11 30.52 30.58 0.2M
2021-02-17 31.07 31.29 30.90 31.03 0.2M
2021-02-16 31.02 31.54 31.02 31.22 0.1M
2021-02-12 30.37 31.06 30.37 30.85 0.1M
2021-02-11 31.09 31.33 30.14 30.56 0.2M
2021-02-10 31.30 31.57 30.98 31.11 0.1M
2021-02-09 31.33 31.50 30.71 31.38 0.2M
2021-02-08 31.35 31.45 30.97 31.34 0.2M
2021-02-05 31.24 31.24 30.53 31.08 0.1M
2021-02-04 30.03 31.11 29.94 31.02 0.2M
2021-02-03 30.01 30.23 29.39 29.88 0.2M
2021-02-02 30.07 30.34 29.53 30.23 0.2M
2021-02-01 29.22 29.84 28.84 29.58 0.3M
2021-01-29 29.79 29.79 28.65 29.00 0.4M
2021-01-28 30.07 30.75 29.32 29.82 0.3M
2021-01-27 30.20 30.70 29.08 29.19 0.4M
2021-01-26 32.00 32.00 30.91 31.00 0.2M
2021-01-25 31.20 31.62 30.56 31.54 0.2M
2021-01-22 30.60 31.69 30.22 31.65 0.3M
2021-01-21 31.68 31.68 30.84 30.98 0.2M
2021-01-20 31.68 31.75 31.15 31.49 0.1M
2021-01-19 32.04 32.04 31.45 31.64 0.2M
2021-01-15 31.93 32.21 31.37 31.68 0.2M
2021-01-14 32.14 32.85 31.95 32.48 0.2M
2021-01-13 32.25 32.54 31.52 31.90 0.2M
2021-01-12 32.24 32.85 31.96 32.40 0.2M
2021-01-11 31.31 32.23 31.31 32.06 0.2M
2021-01-08 32.39 32.39 31.08 31.72 0.2M
2021-01-07 32.53 32.80 32.25 32.39 0.3M
2021-01-06 30.84 33.06 30.76 32.48 0.4M
2021-01-05 30.27 30.53 29.56 30.10 0.2M
2021-01-04 30.28 30.62 29.56 29.86 0.3M