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
2023-12-29 31.70 32.05 31.37 31.37 0.1M
2023-12-28 31.97 32.20 31.81 31.91 0.1M
2023-12-27 32.00 32.16 31.78 32.01 0.1M
2023-12-26 31.40 31.96 31.15 31.91 0.1M
2023-12-22 31.08 31.52 30.86 31.18 0.1M
2023-12-21 30.87 30.99 30.59 30.93 0.2M
2023-12-20 31.07 31.79 30.59 30.59 0.2M
2023-12-19 30.60 31.23 30.42 31.04 0.2M
2023-12-18 30.75 30.75 30.09 30.51 0.3M
2023-12-15 31.10 31.10 30.26 30.41 0.7M
2023-12-14 31.62 32.13 30.86 31.20 0.4M
2023-12-13 28.83 30.79 28.58 30.69 0.4M
2023-12-12 28.90 29.17 28.59 28.66 0.1M
2023-12-11 28.98 29.15 28.62 28.99 0.2M
2023-12-08 28.62 29.19 28.40 29.13 0.2M
2023-12-07 27.97 28.57 27.69 28.54 0.2M
2023-12-06 28.49 29.16 28.11 28.14 0.2M
2023-12-05 28.56 28.66 28.16 28.16 0.2M
2023-12-04 28.10 28.74 28.00 28.64 0.2M
2023-12-01 26.58 28.30 26.47 28.23 0.2M
2023-11-30 26.86 27.20 26.51 26.62 0.2M
2023-11-29 26.88 27.24 26.48 27.00 0.2M
2023-11-28 26.53 26.71 25.94 26.57 0.1M
2023-11-27 26.64 26.79 26.34 26.61 0.2M
2023-11-24 26.75 27.34 26.58 26.81 0.1M
2023-11-22 27.07 27.11 26.51 26.82 0.1M
2023-11-21 27.32 27.39 26.61 26.73 0.2M
2023-11-20 27.57 27.57 27.26 27.46 0.1M
2023-11-17 27.56 27.82 27.37 27.64 0.2M
2023-11-16 27.51 27.51 26.79 27.17 0.1M
2023-11-15 27.50 27.84 27.24 27.44 0.2M
2023-11-14 26.48 27.73 25.70 27.57 0.2M
2023-11-13 24.81 25.35 24.61 25.29 0.1M
2023-11-10 24.95 25.14 24.55 25.03 0.1M
2023-11-09 25.26 25.47 24.74 24.84 0.1M
2023-11-08 25.93 25.93 25.01 25.20 0.1M
2023-11-07 26.10 26.15 25.58 25.81 0.1M
2023-11-06 26.61 27.00 26.12 26.23 0.1M
2023-11-03 26.07 26.85 26.07 26.65 0.2M
2023-11-02 24.90 25.66 24.68 25.63 0.2M
2023-11-01 24.36 24.62 24.06 24.58 0.2M
2023-10-31 24.21 24.42 24.08 24.39 0.1M
2023-10-30 24.16 24.47 23.94 24.27 0.1M
2023-10-27 24.08 24.36 23.65 23.96 0.1M
2023-10-26 23.04 24.28 23.04 24.15 0.1M
2023-10-25 23.27 23.64 23.00 23.52 0.1M
2023-10-24 23.74 23.79 23.22 23.52 0.1M
2023-10-23 23.55 24.08 23.48 23.61 0.1M
2023-10-20 24.45 24.45 23.63 23.67 0.2M
2023-10-19 24.74 25.00 24.35 24.38 0.1M
2023-10-18 24.98 24.98 24.60 24.70 0.1M
2023-10-17 24.61 25.61 24.61 25.30 0.2M
2023-10-16 24.57 24.96 24.48 24.79 0.1M
2023-10-13 24.87 25.02 24.21 24.30 0.1M
2023-10-12 25.05 25.15 24.53 24.67 0.1M
2023-10-11 24.90 25.31 24.84 25.00 0.1M
2023-10-10 24.73 25.07 24.69 24.88 0.1M
2023-10-09 24.27 24.91 23.82 24.69 0.1M
2023-10-06 24.67 25.02 24.25 24.42 0.2M
2023-10-05 24.33 25.10 24.33 24.97 0.3M
2023-10-04 24.00 24.42 23.79 24.33 0.1M
2023-10-03 24.07 24.28 23.75 24.00 0.2M
2023-10-02 24.45 24.65 23.98 24.18 0.3M
2023-09-29 24.41 24.66 24.26 24.42 0.3M
2023-09-28 23.82 24.43 23.82 24.25 0.2M
2023-09-27 23.88 24.10 23.58 23.77 0.2M
2023-09-26 23.47 24.03 23.29 23.78 0.2M
2023-09-25 23.41 23.77 23.31 23.73 0.1M
2023-09-22 23.65 23.75 23.21 23.50 0.1M
2023-09-21 23.78 24.04 23.52 23.64 0.1M
2023-09-20 24.34 24.46 23.92 23.95 0.1M
2023-09-19 24.53 24.57 24.00 24.17 0.2M
2023-09-18 24.86 24.86 24.38 24.45 0.1M
2023-09-15 25.06 25.22 24.61 24.86 0.6M
2023-09-14 24.78 25.20 24.78 25.20 0.2M
2023-09-13 25.08 25.08 24.17 24.56 0.2M
2023-09-12 24.34 24.63 24.24 24.43 0.2M
2023-09-11 24.64 24.75 24.14 24.30 0.2M
2023-09-08 24.59 24.86 24.05 24.60 0.4M
2023-09-07 24.99 24.99 24.27 24.59 0.3M
2023-09-06 25.83 25.92 25.15 25.34 0.2M
2023-09-05 26.25 26.49 25.72 25.77 0.4M
2023-09-01 25.61 26.50 25.61 26.40 0.2M
2023-08-31 25.32 25.61 25.31 25.36 0.2M
2023-08-30 25.34 25.56 25.06 25.35 0.1M
2023-08-29 25.29 25.69 24.91 25.41 0.1M
2023-08-28 25.13 25.62 25.10 25.26 0.1M
2023-08-25 25.36 25.66 24.76 25.02 0.1M
2023-08-24 25.09 25.74 25.09 25.33 0.1M
2023-08-23 25.04 25.42 25.03 25.25 0.1M
2023-08-22 25.77 25.99 25.02 25.08 0.1M
2023-08-21 26.30 26.50 25.73 25.77 0.1M
2023-08-18 26.07 26.46 25.01 26.26 0.1M
2023-08-17 26.38 26.66 26.15 26.34 0.1M
2023-08-16 26.10 26.50 26.10 26.26 0.2M
2023-08-15 26.68 26.96 26.20 26.26 0.2M
2023-08-14 27.34 27.50 26.97 27.14 0.1M
2023-08-11 27.25 27.73 27.25 27.58 0.1M
2023-08-10 27.60 27.79 27.12 27.30 0.1M
2023-08-09 27.52 27.69 27.16 27.46 0.1M
2023-08-08 27.22 27.73 26.53 27.66 0.1M
2023-08-07 27.33 27.85 27.33 27.80 0.2M
2023-08-04 27.31 27.58 27.10 27.33 0.2M
2023-08-03 27.41 27.65 27.24 27.39 0.1M
2023-08-02 27.12 27.65 27.04 27.48 0.1M
2023-08-01 27.98 27.98 27.28 27.62 0.1M
2023-07-31 28.20 28.35 27.88 28.01 0.1M
2023-07-28 28.54 28.54 27.96 28.18 0.2M
2023-07-27 29.16 29.22 28.09 28.24 0.2M
2023-07-26 27.50 29.58 26.95 29.12 0.2M
2023-07-25 28.30 28.43 27.83 27.93 0.2M
2023-07-24 27.75 28.44 27.75 28.41 0.1M
2023-07-21 28.41 28.41 27.67 27.83 0.2M
2023-07-20 28.39 28.39 27.59 28.20 0.2M
2023-07-19 27.70 28.51 27.07 28.45 0.2M
2023-07-18 26.10 27.29 26.06 27.28 0.2M
2023-07-17 25.72 26.39 25.72 26.10 0.1M
2023-07-14 26.55 26.55 25.47 25.76 0.1M
2023-07-13 26.26 26.63 26.07 26.30 0.1M
2023-07-12 26.31 26.58 25.92 26.12 0.2M
2023-07-11 25.76 25.89 25.53 25.71 0.1M
2023-07-10 25.61 26.34 25.53 25.72 0.2M
2023-07-07 25.03 25.87 25.03 25.71 0.2M
2023-07-06 25.38 25.40 24.69 24.96 0.2M
2023-07-05 26.03 26.31 25.75 25.76 0.2M
2023-07-03 25.81 26.28 25.66 26.25 0.1M
2023-06-30 25.91 26.00 25.60 25.61 0.3M
2023-06-29 25.93 26.14 25.66 25.77 0.2M
2023-06-28 25.04 25.72 24.71 25.66 0.6M
2023-06-27 24.78 25.53 24.60 25.25 0.2M
2023-06-26 24.83 25.29 24.72 24.72 0.1M
2023-06-23 24.70 25.26 24.31 24.74 0.4M
2023-06-22 25.52 25.52 24.98 25.07 0.2M
2023-06-21 26.13 26.20 25.58 25.62 0.2M
2023-06-20 26.55 26.55 25.99 26.23 0.2M
2023-06-16 27.39 27.39 26.38 26.55 0.7M
2023-06-15 26.75 27.30 26.75 27.17 0.3M
2023-06-14 27.60 27.89 26.60 26.79 0.3M
2023-06-13 27.17 27.86 26.84 27.55 0.2M
2023-06-12 27.40 27.83 26.85 27.04 0.3M
2023-06-09 28.00 28.17 27.39 27.52 0.2M
2023-06-08 28.11 28.22 27.66 27.92 0.3M
2023-06-07 27.88 28.89 27.52 28.65 0.4M
2023-06-06 25.56 27.80 25.56 27.58 0.6M
2023-06-05 26.27 26.30 25.33 25.56 0.3M
2023-06-02 24.90 26.33 24.69 26.29 0.3M
2023-06-01 24.33 24.70 23.84 24.45 0.2M
2023-05-31 24.43 24.44 23.49 24.14 0.4M
2023-05-30 24.42 24.53 24.00 24.46 0.2M
2023-05-26 23.92 24.46 23.69 24.44 0.2M
2023-05-25 24.15 24.70 23.70 23.97 0.3M
2023-05-24 24.69 24.69 24.26 24.35 0.3M
2023-05-23 24.02 25.48 24.02 24.91 0.4M
2023-05-22 23.66 24.10 23.27 24.02 0.2M
2023-05-19 24.47 24.53 23.10 23.35 0.3M
2023-05-18 23.10 24.11 22.45 24.04 0.8M
2023-05-17 21.96 23.32 21.94 23.12 0.5M
2023-05-16 22.06 22.42 21.63 21.66 0.2M
2023-05-15 21.56 22.44 21.56 22.02 0.3M
2023-05-12 21.80 21.84 21.21 21.44 0.3M
2023-05-11 21.76 22.69 21.53 21.59 0.3M
2023-05-10 23.11 23.11 21.97 22.12 0.3M
2023-05-09 23.18 23.30 22.19 22.67 0.3M
2023-05-08 23.01 23.91 22.58 23.35 0.6M
2023-05-05 21.93 22.84 21.90 22.82 0.6M
2023-05-04 21.55 21.66 19.84 21.20 1.2M
2023-05-03 24.27 25.63 22.02 22.12 0.8M
2023-05-02 26.26 26.42 23.87 24.28 0.5M
2023-05-01 26.56 26.76 26.36 26.42 0.4M
2023-04-28 26.87 27.09 26.40 26.62 0.2M
2023-04-27 26.35 27.02 26.35 26.76 0.2M
2023-04-26 26.79 27.37 26.18 26.38 0.2M
2023-04-25 28.43 28.60 26.78 27.00 0.3M
2023-04-24 28.70 28.98 28.51 28.62 0.1M
2023-04-21 28.89 28.98 28.33 28.74 0.2M
2023-04-20 29.36 29.40 28.85 28.95 0.2M
2023-04-19 29.07 29.88 28.82 29.57 0.1M
2023-04-18 29.66 29.66 28.70 29.00 0.1M
2023-04-17 28.90 29.72 28.65 29.72 0.1M
2023-04-14 29.80 30.12 28.80 28.97 0.1M
2023-04-13 29.70 29.90 29.44 29.69 0.2M
2023-04-12 30.08 30.49 29.54 29.61 0.1M
2023-04-11 30.41 30.47 30.05 30.06 0.1M
2023-04-10 30.14 30.62 29.88 30.38 0.2M
2023-04-06 30.09 30.34 29.96 30.19 0.1M
2023-04-05 29.88 30.21 29.62 30.01 0.1M
2023-04-04 30.99 31.01 29.62 30.11 0.2M
2023-04-03 30.75 31.17 30.51 30.71 0.2M
2023-03-31 30.56 30.87 30.27 30.70 0.2M
2023-03-30 31.39 31.52 30.27 30.41 0.2M
2023-03-29 31.59 31.75 30.89 31.25 0.1M
2023-03-28 31.50 32.01 31.22 31.43 0.1M
2023-03-27 32.40 32.40 31.56 31.61 0.2M
2023-03-24 30.48 31.78 30.00 31.43 0.2M
2023-03-23 31.38 31.98 30.47 30.79 0.2M
2023-03-22 32.35 32.60 31.10 31.15 0.2M
2023-03-21 31.95 32.99 31.71 32.32 0.3M
2023-03-20 31.49 32.28 31.03 31.03 0.2M
2023-03-17 32.35 32.39 30.51 31.04 1.6M
2023-03-16 31.53 33.92 31.12 32.87 0.4M
2023-03-15 31.14 32.36 30.81 31.96 0.4M
2023-03-14 33.58 33.82 31.97 32.20 0.5M
2023-03-13 31.11 33.18 29.81 31.45 0.7M
2023-03-10 31.91 33.21 31.38 32.71 0.3M
2023-03-09 34.25 34.25 32.46 32.73 0.2M
2023-03-08 34.66 34.80 34.39 34.67 0.2M
2023-03-07 35.52 35.89 34.46 34.65 0.1M
2023-03-06 35.77 36.02 35.39 35.59 0.2M
2023-03-03 35.57 35.80 35.39 35.77 0.1M
2023-03-02 35.89 35.91 35.30 35.52 0.1M
2023-03-01 36.08 36.22 35.80 36.15 0.1M
2023-02-28 36.52 36.79 36.11 36.15 0.3M
2023-02-27 37.09 37.42 36.42 36.57 0.1M
2023-02-24 36.92 37.50 36.61 36.97 0.1M
2023-02-23 36.99 37.33 36.78 37.13 0.1M
2023-02-22 37.17 37.26 36.75 36.98 0.2M
2023-02-21 37.41 37.41 37.02 37.13 0.1M
2023-02-17 37.44 37.72 37.18 37.60 0.1M
2023-02-16 37.22 37.85 37.00 37.18 0.1M
2023-02-15 36.90 37.55 36.79 37.54 0.1M
2023-02-14 37.55 37.64 37.01 37.25 0.1M
2023-02-13 37.25 37.67 36.77 37.65 0.1M
2023-02-10 37.11 37.45 36.73 37.40 0.1M
2023-02-09 37.75 38.10 37.19 37.21 0.1M
2023-02-08 37.81 38.03 37.49 37.73 0.1M
2023-02-07 37.89 38.35 37.74 38.09 0.1M
2023-02-06 38.30 38.37 37.85 38.01 0.1M
2023-02-03 38.04 38.56 37.08 38.48 0.1M
2023-02-02 37.38 38.19 37.21 38.15 0.1M
2023-02-01 36.92 37.78 36.69 37.38 0.2M
2023-01-31 36.27 37.20 35.84 37.17 0.2M
2023-01-30 36.03 36.32 35.73 36.02 0.1M
2023-01-27 35.84 36.20 35.68 36.05 0.1M
2023-01-26 36.32 36.40 35.63 35.89 0.1M
2023-01-25 36.70 36.72 35.79 36.22 0.1M
2023-01-24 36.08 36.08 35.75 35.87 0.2M
2023-01-23 36.01 36.36 35.95 36.23 0.1M
2023-01-20 36.27 36.34 35.67 36.01 0.1M
2023-01-19 35.69 36.02 35.43 35.81 0.1M
2023-01-18 36.82 36.99 35.89 35.90 0.2M
2023-01-17 37.37 37.37 36.86 36.95 0.1M
2023-01-13 37.14 37.63 36.79 37.52 0.1M
2023-01-12 37.22 37.82 37.09 37.48 0.1M
2023-01-11 37.18 37.27 36.90 37.09 0.1M
2023-01-10 37.12 37.43 36.87 37.16 0.1M
2023-01-09 37.54 37.98 37.02 37.19 0.2M
2023-01-06 36.98 38.02 36.90 37.87 0.2M
2023-01-05 36.40 36.88 36.03 36.71 0.2M
2023-01-04 37.00 37.81 36.44 36.55 0.2M
2023-01-03 37.15 37.24 36.57 36.96 0.2M