西日本旅客鉄道株式会社 (WJRYY)

WJRYY
🏛️ アメリカ →
21.73
最終更新: 2025-10-01
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
2022-12-30 21.86 21.86 21.74 21.74 0.0M
2022-12-29 21.47 21.59 21.46 21.52 0.0M
2022-12-28 21.45 21.45 21.20 21.27 0.0M
2022-12-27 21.52 21.59 21.52 21.52 0.0M
2022-12-23 20.82 20.85 20.80 20.85 0.0M
2022-12-22 20.90 20.90 20.85 20.85 0.0M
2022-12-21 21.07 21.08 20.95 20.95 0.0M
2022-12-20 20.60 21.55 20.60 21.30 0.0M
2022-12-19 21.00 21.00 20.90 21.00 0.0M
2022-12-16 21.32 21.39 21.29 21.39 0.0M
2022-12-15 21.11 21.11 21.01 21.09 0.0M
2022-12-14 21.14 21.20 20.94 21.16 0.0M
2022-12-13 21.37 21.45 21.20 21.21 0.0M
2022-12-12 21.02 21.02 20.89 20.89 0.0M
2022-12-09 20.91 20.95 20.84 20.95 0.0M
2022-12-08 21.30 21.30 20.96 21.01 0.0M
2022-12-07 20.75 20.90 20.75 20.80 0.0M
2022-12-06 20.41 20.43 20.27 20.34 0.0M
2022-12-05 20.77 20.78 20.48 20.57 0.0M
2022-12-02 20.77 20.77 20.77 20.77 0.0M
2022-12-01 21.18 21.18 21.00 21.05 0.0M
2022-11-30 20.81 21.17 20.81 21.17 0.0M
2022-11-29 21.01 21.06 21.01 21.01 0.0M
2022-11-28 20.67 20.67 20.67 20.67 0.0M
2022-11-25 20.57 20.57 20.55 20.55 0.0M
2022-11-23 20.21 20.48 20.21 20.48 0.0M
2022-11-22 20.22 20.22 20.12 20.18 0.0M
2022-11-21 20.07 20.07 19.88 19.98 0.0M
2022-11-18 20.29 20.29 20.12 20.20 0.0M
2022-11-17 20.12 20.27 19.70 20.27 0.0M
2022-11-16 19.30 19.91 19.30 19.61 0.0M
2022-11-15 19.91 19.95 19.84 19.84 0.0M
2022-11-14 19.79 19.91 19.79 19.90 0.0M
2022-11-11 19.94 19.97 19.82 19.97 0.0M
2022-11-10 19.63 20.20 19.63 20.20 0.0M
2022-11-09 19.67 19.67 19.04 19.04 0.0M
2022-11-08 20.18 20.18 19.54 19.87 0.0M
2022-11-07 20.38 20.38 20.01 20.01 0.0M
2022-11-04 20.36 20.36 19.26 20.36 0.0M
2022-11-03 19.82 19.82 19.07 19.80 0.0M
2022-11-02 20.09 20.09 19.30 19.98 0.0M
2022-11-01 20.14 20.14 20.07 20.13 0.0M
2022-10-31 19.64 19.71 19.64 19.71 0.0M
2022-10-28 19.64 19.71 19.55 19.71 0.0M
2022-10-27 19.77 19.77 19.58 19.66 0.0M
2022-10-26 19.73 19.73 19.52 19.73 0.0M
2022-10-25 19.46 19.61 19.46 19.53 0.0M
2022-10-24 19.40 19.61 19.25 19.60 0.0M
2022-10-21 19.24 20.05 19.24 20.04 0.0M
2022-10-20 20.21 20.21 19.96 20.10 0.0M
2022-10-19 19.98 20.00 19.86 19.93 0.0M
2022-10-18 20.05 20.17 19.85 19.85 0.1M
2022-10-17 20.03 20.03 19.89 19.89 0.0M
2022-10-14 19.49 19.66 19.31 19.36 0.1M
2022-10-13 19.77 19.89 19.73 19.73 0.0M
2022-10-12 20.10 20.10 19.96 20.07 0.0M
2022-10-11 19.66 19.80 19.57 19.57 0.0M
2022-10-10 19.54 19.68 19.20 19.68 0.0M
2022-10-07 19.95 19.95 19.28 19.73 0.0M
2022-10-06 19.55 19.55 19.05 19.07 0.0M
2022-10-05 19.20 19.30 19.15 19.30 0.0M
2022-10-04 19.87 19.87 19.28 19.86 0.0M
2022-10-03 19.06 19.12 19.00 19.09 0.0M
2022-09-30 19.57 19.57 19.05 19.34 0.0M
2022-09-29 19.20 19.88 19.20 19.26 0.0M
2022-09-28 19.26 19.48 19.26 19.41 0.0M
2022-09-27 19.50 19.59 19.33 19.45 0.0M
2022-09-26 19.78 19.93 19.34 19.34 0.0M
2022-09-23 19.16 20.08 19.16 19.73 0.0M
2022-09-22 19.68 20.02 19.68 19.96 0.0M
2022-09-21 20.09 20.09 19.34 19.36 0.0M
2022-09-20 20.33 20.33 19.73 19.99 0.0M
2022-09-19 20.39 20.39 19.59 19.59 0.0M
2022-09-16 20.41 20.41 19.89 20.11 0.0M
2022-09-15 20.34 20.34 19.95 20.25 0.0M
2022-09-14 19.84 19.95 19.84 19.95 0.0M
2022-09-13 19.45 19.88 19.32 19.48 0.0M
2022-09-12 19.32 19.43 19.32 19.43 0.1M
2022-09-09 18.80 18.84 18.72 18.84 0.2M
2022-09-08 18.57 18.66 18.50 18.62 0.1M
2022-09-07 18.29 18.50 18.29 18.50 0.1M
2022-09-06 18.48 18.55 18.41 18.42 0.0M
2022-09-02 19.25 19.25 19.04 19.11 0.1M
2022-09-01 19.34 19.34 19.18 19.28 0.0M
2022-08-31 19.58 19.58 19.45 19.52 0.1M
2022-08-30 19.20 19.23 19.13 19.23 0.1M
2022-08-29 19.43 19.43 18.81 19.18 0.0M
2022-08-26 19.49 19.49 18.98 19.01 0.0M
2022-08-25 19.24 19.24 19.17 19.24 0.1M
2022-08-24 19.29 19.29 19.16 19.22 0.1M
2022-08-23 19.14 19.32 19.13 19.18 0.1M
2022-08-22 19.27 19.27 18.75 18.80 0.1M
2022-08-19 19.27 19.27 18.86 18.94 0.0M
2022-08-18 19.46 19.46 19.17 19.26 0.0M
2022-08-17 19.26 19.30 19.19 19.30 0.0M
2022-08-16 19.47 19.53 19.42 19.52 0.0M
2022-08-15 20.00 20.00 19.68 19.78 0.0M
2022-08-12 19.78 19.78 19.69 19.78 0.1M
2022-08-11 20.00 20.00 19.43 19.61 0.0M
2022-08-10 19.68 19.68 19.52 19.54 0.1M
2022-08-09 19.19 19.19 19.07 19.16 0.1M
2022-08-08 19.29 19.29 19.13 19.13 0.0M
2022-08-05 19.59 19.59 19.07 19.14 0.0M
2022-08-04 19.20 19.20 19.06 19.13 0.0M
2022-08-03 19.07 19.36 19.07 19.25 0.0M
2022-08-02 19.34 19.34 19.19 19.34 0.0M
2022-08-01 18.50 19.14 18.50 18.50 0.0M
2022-07-29 18.20 18.28 18.20 18.24 0.0M
2022-07-28 17.93 18.00 17.82 18.00 0.0M
2022-07-27 17.76 17.95 17.76 17.82 0.0M
2022-07-26 18.07 18.07 17.48 17.53 0.1M
2022-07-25 17.52 17.81 17.52 17.63 0.0M
2022-07-22 16.93 17.34 16.93 17.13 0.0M
2022-07-21 16.82 17.32 16.82 17.32 0.0M
2022-07-20 17.00 17.67 17.00 17.25 0.1M
2022-07-19 17.18 17.34 16.82 17.24 0.1M
2022-07-18 17.09 17.44 17.09 17.12 0.1M
2022-07-15 16.86 17.26 16.86 17.18 0.0M
2022-07-14 16.54 17.22 16.54 17.15 0.0M
2022-07-13 17.18 17.45 17.18 17.43 0.0M
2022-07-12 17.88 17.88 16.82 17.41 0.1M
2022-07-11 17.62 17.64 17.27 17.36 0.1M
2022-07-08 17.21 17.61 17.21 17.61 0.0M
2022-07-07 17.02 17.68 17.02 17.30 0.2M
2022-07-06 17.45 17.69 17.35 17.51 0.3M
2022-07-05 17.73 18.09 17.29 17.68 0.0M
2022-07-01 17.84 18.36 17.84 18.36 0.0M
2022-06-30 18.07 18.39 18.07 18.36 0.0M
2022-06-29 18.70 18.70 18.02 18.39 0.1M
2022-06-28 18.46 18.55 18.25 18.25 0.2M
2022-06-27 17.88 18.43 17.88 18.30 0.0M
2022-06-24 18.48 18.61 18.39 18.39 0.0M
2022-06-23 18.58 18.77 18.14 18.45 0.1M
2022-06-22 18.07 18.37 17.98 18.08 0.1M
2022-06-21 17.68 18.43 17.68 18.17 0.1M
2022-06-17 17.30 17.80 17.30 17.55 0.1M
2022-06-16 17.61 17.66 17.36 17.50 0.2M
2022-06-15 17.20 18.27 17.20 17.76 0.2M
2022-06-14 18.00 18.11 17.89 17.89 0.1M
2022-06-13 18.65 18.84 18.00 18.49 0.1M
2022-06-10 18.80 18.80 18.50 18.80 0.2M
2022-06-09 18.95 18.95 18.61 18.64 0.1M
2022-06-08 18.94 18.98 18.57 18.73 0.2M
2022-06-07 19.07 19.07 18.68 19.06 0.1M
2022-06-06 19.48 19.48 19.27 19.36 0.0M
2022-06-03 18.68 18.68 18.21 18.21 0.0M
2022-06-02 19.05 19.05 18.90 18.90 0.1M
2022-06-01 19.14 19.14 18.71 18.93 0.1M
2022-05-31 18.56 18.56 18.38 18.50 0.0M
2022-05-27 19.19 19.19 18.95 19.16 0.0M
2022-05-26 18.98 19.06 18.94 19.01 0.0M
2022-05-25 18.74 18.74 18.37 18.66 0.1M
2022-05-24 18.45 19.07 18.45 18.70 0.0M
2022-05-23 18.94 18.94 18.78 18.82 0.0M
2022-05-20 18.89 18.91 18.70 18.70 0.0M
2022-05-19 18.55 18.86 18.55 18.69 0.0M
2022-05-18 18.57 18.79 18.50 18.50 0.0M
2022-05-17 18.47 18.61 18.47 18.47 0.0M
2022-05-16 18.49 18.85 18.49 18.71 0.1M
2022-05-13 18.41 19.11 18.41 18.89 0.0M
2022-05-12 18.51 18.95 17.91 18.30 0.1M
2022-05-11 18.23 18.43 18.04 18.41 0.0M
2022-05-10 18.33 18.33 17.97 18.29 0.1M
2022-05-09 18.41 18.61 18.20 18.52 0.0M
2022-05-06 19.06 19.28 19.00 19.00 0.0M
2022-05-05 18.76 18.99 18.51 18.68 0.0M
2022-05-04 18.54 18.95 18.34 18.95 0.0M
2022-05-03 18.25 18.80 18.25 18.68 0.0M
2022-05-02 18.51 18.66 18.09 18.10 0.0M
2022-04-29 18.51 19.12 18.39 18.39 0.0M
2022-04-28 18.55 18.64 18.46 18.48 0.0M
2022-04-27 19.21 19.66 19.14 19.27 0.0M
2022-04-26 19.01 19.30 19.01 19.12 0.0M
2022-04-25 18.53 19.39 18.53 18.88 0.0M
2022-04-22 19.32 19.34 18.95 19.11 0.0M
2022-04-21 19.66 19.76 19.05 19.14 0.0M
2022-04-20 19.83 19.83 19.38 19.63 0.0M
2022-04-19 18.86 19.40 18.86 19.36 0.0M
2022-04-18 19.35 19.57 19.20 19.47 0.0M
2022-04-14 19.64 19.95 19.64 19.77 0.0M
2022-04-13 19.35 19.54 19.29 19.48 0.0M
2022-04-12 19.54 19.64 19.30 19.64 0.0M
2022-04-11 19.55 20.23 19.54 19.63 0.0M
2022-04-08 20.27 20.27 19.88 19.93 0.0M
2022-04-07 19.61 20.25 19.61 19.91 0.0M
2022-04-06 20.28 20.28 20.01 20.11 0.0M
2022-04-05 20.47 20.47 20.08 20.47 0.0M
2022-04-04 20.37 20.47 19.84 19.84 0.0M
2022-04-01 20.81 21.25 20.39 20.39 0.0M
2022-03-31 20.29 21.13 20.29 20.95 0.0M
2022-03-30 20.98 21.30 20.62 20.62 0.0M
2022-03-29 20.48 21.04 20.48 20.90 0.0M
2022-03-28 21.31 21.41 20.85 21.15 0.0M
2022-03-25 21.85 21.85 21.22 21.43 0.0M
2022-03-24 21.32 21.80 21.32 21.61 0.0M
2022-03-23 21.27 21.72 21.27 21.72 0.0M
2022-03-22 20.91 21.71 20.91 21.55 0.0M
2022-03-21 22.23 22.23 21.84 21.84 0.0M
2022-03-18 21.42 22.08 21.42 22.08 0.0M
2022-03-17 21.57 21.82 21.53 21.77 0.0M
2022-03-16 21.85 21.98 21.62 21.85 0.0M
2022-03-15 21.25 22.00 21.25 21.59 0.0M
2022-03-14 21.61 21.61 21.36 21.38 0.0M
2022-03-11 20.36 21.00 20.36 20.38 0.0M
2022-03-10 20.61 20.61 19.82 19.96 0.0M
2022-03-09 20.11 20.62 19.80 20.47 0.1M
2022-03-08 20.00 20.43 20.00 20.11 0.1M
2022-03-07 20.04 20.51 20.04 20.42 0.0M
2022-03-04 21.40 21.40 20.45 20.70 0.0M
2022-03-03 20.99 21.25 20.88 20.89 0.0M
2022-03-02 20.99 21.09 20.71 20.72 0.0M
2022-03-01 21.22 21.32 20.98 21.00 0.0M
2022-02-28 21.56 21.64 21.55 21.55 0.0M
2022-02-25 21.63 21.67 21.44 21.55 0.0M
2022-02-24 21.16 21.16 20.58 20.73 0.0M
2022-02-23 21.48 21.71 21.39 21.39 0.0M
2022-02-22 21.71 21.77 21.51 21.52 0.0M
2022-02-18 22.38 22.38 22.07 22.34 0.0M
2022-02-17 22.52 22.52 22.46 22.46 0.0M
2022-02-16 22.30 22.41 22.18 22.26 0.0M
2022-02-15 22.20 22.32 22.15 22.25 0.0M
2022-02-14 22.14 22.35 22.00 22.04 0.0M
2022-02-11 22.02 22.04 21.79 21.84 0.0M
2022-02-10 22.11 22.11 21.64 22.01 0.0M
2022-02-09 22.23 22.47 22.18 22.23 0.0M
2022-02-08 22.08 22.55 22.05 22.05 0.0M
2022-02-07 21.71 21.76 21.41 21.75 0.0M
2022-02-04 21.62 21.70 21.38 21.64 0.0M
2022-02-03 21.82 21.82 20.61 20.91 0.0M
2022-02-02 21.80 21.80 20.95 21.54 0.1M
2022-02-01 21.32 21.32 21.11 21.18 0.1M
2022-01-31 21.11 21.21 20.93 21.21 0.1M
2022-01-28 20.78 21.01 20.78 20.91 0.0M
2022-01-27 20.82 20.82 20.65 20.66 0.0M
2022-01-26 21.15 21.16 20.95 21.02 0.0M
2022-01-25 21.00 21.40 20.92 21.30 0.0M
2022-01-24 21.19 21.28 20.84 20.93 0.0M
2022-01-21 21.25 21.91 21.25 21.59 0.0M
2022-01-20 20.66 21.07 20.66 20.94 0.0M
2022-01-19 21.09 21.18 20.55 21.11 0.0M
2022-01-18 20.81 21.41 20.57 21.31 0.0M
2022-01-14 20.04 20.91 20.04 20.68 0.0M
2022-01-13 20.69 20.75 20.44 20.64 0.0M
2022-01-12 21.20 21.29 21.14 21.16 0.0M
2022-01-11 20.00 20.77 20.00 20.65 0.0M
2022-01-10 20.18 20.56 20.18 20.56 0.0M
2022-01-07 20.45 20.45 20.28 20.28 0.0M
2022-01-06 20.46 21.13 20.46 20.85 0.0M
2022-01-05 21.21 21.39 21.01 21.20 0.0M
2022-01-04 20.45 20.95 20.45 20.88 0.0M
2022-01-03 20.70 20.98 20.70 20.98 0.0M