WEX (WEX)

WEX
🏛️ アメリカ →
159.01
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
2022-12-30 161.87 164.96 161.25 163.65 0.3M
2022-12-29 159.69 164.19 159.09 163.42 0.2M
2022-12-28 162.07 163.72 157.88 158.50 0.3M
2022-12-27 161.20 163.57 160.88 162.40 0.2M
2022-12-23 158.56 162.38 158.51 161.90 0.2M
2022-12-22 162.29 163.55 157.04 158.86 0.3M
2022-12-21 162.04 165.10 161.77 163.69 0.3M
2022-12-20 157.46 161.65 157.43 160.75 0.3M
2022-12-19 161.85 161.86 157.75 158.11 0.3M
2022-12-16 161.87 164.60 158.77 161.29 1.2M
2022-12-15 165.24 167.11 160.33 163.38 0.4M
2022-12-14 166.33 169.48 165.61 167.79 0.3M
2022-12-13 171.00 171.72 165.28 166.76 0.3M
2022-12-12 159.81 167.08 159.29 165.72 0.3M
2022-12-09 158.36 161.79 158.36 159.01 0.3M
2022-12-08 163.49 164.65 158.73 159.54 0.4M
2022-12-07 160.62 161.75 158.95 161.46 0.3M
2022-12-06 165.40 165.53 157.52 160.62 0.4M
2022-12-05 169.07 169.37 164.43 165.98 0.5M
2022-12-02 168.62 172.73 168.62 171.28 0.3M
2022-12-01 170.18 172.57 169.24 171.28 0.4M
2022-11-30 163.92 170.71 163.92 169.14 0.5M
2022-11-29 159.11 165.27 159.11 163.96 0.3M
2022-11-28 161.62 162.01 159.58 159.75 0.3M
2022-11-25 162.47 165.14 161.36 164.01 0.1M
2022-11-23 160.12 162.58 159.99 162.40 0.2M
2022-11-22 157.61 162.82 156.57 161.49 0.3M
2022-11-21 155.89 156.95 152.32 156.23 0.4M
2022-11-18 158.89 160.78 154.13 157.14 0.3M
2022-11-17 156.00 158.75 155.58 156.55 0.2M
2022-11-16 161.38 161.38 157.00 159.49 0.4M
2022-11-15 163.63 164.90 161.65 163.25 0.4M
2022-11-14 164.01 164.69 159.90 160.13 0.4M
2022-11-11 166.22 168.93 164.55 166.42 0.3M
2022-11-10 160.52 165.67 160.52 165.46 0.4M
2022-11-09 156.75 157.00 152.79 152.80 0.3M
2022-11-08 157.00 164.22 156.09 158.58 0.4M
2022-11-07 156.81 157.44 152.12 156.86 0.2M
2022-11-04 152.64 157.90 151.50 155.38 0.5M
2022-11-03 153.67 153.79 148.82 149.86 0.6M
2022-11-02 164.56 165.40 156.42 156.62 0.4M
2022-11-01 165.94 166.70 163.23 165.73 0.3M
2022-10-31 162.70 166.44 160.74 164.14 0.4M
2022-10-28 158.84 164.99 157.56 162.81 0.6M
2022-10-27 155.90 160.24 150.85 158.65 0.7M
2022-10-26 146.90 150.34 145.82 148.07 0.5M
2022-10-25 144.04 146.93 144.04 146.51 0.3M
2022-10-24 143.51 145.35 141.59 143.84 0.3M
2022-10-21 137.83 143.21 136.79 142.78 0.3M
2022-10-20 139.70 141.57 137.02 138.98 0.5M
2022-10-19 138.40 141.38 137.98 138.84 0.3M
2022-10-18 143.58 144.64 139.73 140.47 0.5M
2022-10-17 140.23 140.48 138.45 140.02 0.3M
2022-10-14 139.45 140.87 135.95 136.52 0.2M
2022-10-13 130.05 139.27 129.47 138.28 0.4M
2022-10-12 135.66 136.05 133.13 134.33 0.3M
2022-10-11 137.31 137.92 134.39 135.57 0.4M
2022-10-10 143.32 144.38 138.13 138.13 0.3M
2022-10-07 143.08 145.96 142.42 143.81 0.4M
2022-10-06 145.11 147.57 144.18 144.82 0.5M
2022-10-05 141.62 147.78 141.62 146.12 0.6M
2022-10-04 137.81 145.03 137.81 143.70 0.5M
2022-10-03 129.25 136.29 128.44 135.01 0.9M
2022-09-30 129.98 130.87 126.87 126.94 0.6M
2022-09-29 128.61 131.14 127.14 130.78 0.3M
2022-09-28 126.96 131.77 126.34 130.51 0.3M
2022-09-27 129.07 130.54 125.00 126.67 0.5M
2022-09-26 131.37 132.83 127.07 127.62 0.5M
2022-09-23 136.48 136.63 131.02 131.49 0.6M
2022-09-22 141.29 141.42 136.66 139.11 0.3M
2022-09-21 144.86 146.13 141.85 142.00 0.2M
2022-09-20 145.60 146.43 142.71 143.51 0.3M
2022-09-19 145.23 148.25 145.23 147.18 0.3M
2022-09-16 146.22 146.59 144.16 146.39 0.7M
2022-09-15 151.80 153.73 144.59 147.87 0.6M
2022-09-14 153.29 154.55 151.64 153.58 0.2M
2022-09-13 155.01 156.73 152.53 152.96 0.2M
2022-09-12 158.50 161.80 158.50 159.95 0.3M
2022-09-09 155.07 159.43 154.76 158.50 0.3M
2022-09-08 151.64 153.87 150.10 153.84 0.2M
2022-09-07 151.14 153.35 150.63 152.06 0.2M
2022-09-06 153.18 153.59 150.14 152.45 0.4M
2022-09-02 155.34 155.81 151.44 152.25 0.2M
2022-09-01 153.20 154.38 149.14 153.71 0.3M
2022-08-31 158.30 159.18 153.26 154.25 0.4M
2022-08-30 162.03 162.03 157.60 158.09 0.3M
2022-08-29 158.21 161.03 158.01 160.54 0.2M
2022-08-26 167.52 167.62 160.37 160.42 0.2M
2022-08-25 168.52 169.97 165.54 167.13 0.2M
2022-08-24 165.77 169.98 164.81 167.44 0.2M
2022-08-23 163.05 165.48 162.54 163.65 0.1M
2022-08-22 164.34 164.78 162.43 163.30 0.2M
2022-08-19 167.04 167.04 164.31 166.72 0.2M
2022-08-18 162.85 168.11 162.77 167.50 0.2M
2022-08-17 162.92 164.70 161.15 162.81 0.2M
2022-08-16 164.56 166.39 163.64 165.26 0.3M
2022-08-15 165.42 166.98 163.81 165.73 0.2M
2022-08-12 166.58 167.68 165.56 167.54 0.1M
2022-08-11 167.35 167.35 165.17 165.79 0.3M
2022-08-10 167.62 168.30 162.66 166.01 0.3M
2022-08-09 166.50 167.31 164.06 164.38 0.3M
2022-08-08 165.95 168.78 165.60 167.36 0.3M
2022-08-05 164.20 167.87 162.55 166.14 0.3M
2022-08-04 169.86 170.35 166.43 167.58 0.3M
2022-08-03 169.74 171.36 169.41 170.64 0.3M
2022-08-02 165.06 168.86 163.60 167.54 0.3M
2022-08-01 165.16 167.78 163.22 166.21 0.3M
2022-07-29 170.95 172.82 165.47 166.21 0.5M
2022-07-28 173.37 173.56 161.08 170.12 0.6M
2022-07-27 166.48 171.82 165.93 170.31 0.4M
2022-07-26 166.61 167.38 164.38 165.57 0.2M
2022-07-25 165.56 167.62 164.49 167.01 0.3M
2022-07-22 166.25 167.44 164.10 165.33 0.3M
2022-07-21 166.29 167.25 164.20 166.25 0.2M
2022-07-20 166.23 168.48 165.22 166.96 0.2M
2022-07-19 161.74 166.89 161.74 166.55 0.2M
2022-07-18 161.27 164.09 159.93 160.46 0.2M
2022-07-15 156.54 161.12 156.54 159.07 0.2M
2022-07-14 152.24 155.54 150.02 154.68 0.3M
2022-07-13 154.11 156.02 152.92 155.53 0.3M
2022-07-12 156.44 160.57 156.16 156.84 0.2M
2022-07-11 158.17 159.67 156.71 158.07 0.1M
2022-07-08 157.90 161.33 157.03 160.32 0.3M
2022-07-07 157.00 161.79 156.68 159.98 0.3M
2022-07-06 155.45 157.24 154.16 155.06 0.4M
2022-07-05 154.45 157.02 153.34 155.85 0.4M
2022-07-01 155.13 159.45 155.13 158.38 0.3M
2022-06-30 154.07 155.67 149.70 155.56 0.3M
2022-06-29 157.38 158.62 154.49 157.70 0.3M
2022-06-28 161.47 165.19 157.10 157.17 0.3M
2022-06-27 161.80 161.80 157.47 159.41 0.3M
2022-06-24 155.03 162.58 155.03 161.87 0.4M
2022-06-23 157.11 157.11 151.22 152.84 0.2M
2022-06-22 154.72 156.50 153.61 155.59 0.5M
2022-06-21 153.94 157.94 152.61 157.63 0.5M
2022-06-17 150.34 152.97 147.94 150.96 0.7M
2022-06-16 155.73 156.07 148.59 149.61 0.3M
2022-06-15 160.90 163.59 158.35 161.08 0.2M
2022-06-14 158.82 161.55 158.24 159.55 0.3M
2022-06-13 164.63 165.17 157.80 158.56 0.4M
2022-06-10 170.93 173.73 168.35 171.23 0.3M
2022-06-09 179.00 179.00 172.87 172.88 0.4M
2022-06-08 173.60 178.10 171.89 177.28 0.3M
2022-06-07 167.84 174.21 167.72 174.10 0.3M
2022-06-06 172.75 173.47 170.21 171.00 0.2M
2022-06-03 171.99 172.60 169.85 170.85 0.2M
2022-06-02 172.76 173.82 169.61 173.49 0.3M
2022-06-01 171.33 171.33 167.78 169.71 0.2M
2022-05-31 169.65 172.05 167.63 170.28 0.3M
2022-05-27 166.13 169.37 165.74 169.23 0.2M
2022-05-26 159.93 165.62 159.93 164.54 0.2M
2022-05-25 154.86 161.55 154.86 159.50 0.3M
2022-05-24 158.01 158.92 152.21 156.41 0.3M
2022-05-23 158.57 161.63 155.82 161.10 0.2M
2022-05-20 159.70 160.60 154.25 157.69 0.3M
2022-05-19 153.56 160.77 153.46 158.28 0.4M
2022-05-18 157.44 161.02 156.15 156.37 0.3M
2022-05-17 157.97 160.44 156.40 159.80 0.2M
2022-05-16 155.41 156.77 152.72 154.10 0.2M
2022-05-13 153.58 160.50 153.03 157.18 0.4M
2022-05-12 150.17 151.50 147.35 150.52 0.5M
2022-05-11 152.38 157.64 151.38 151.94 0.4M
2022-05-10 154.09 155.37 149.95 153.62 0.4M
2022-05-09 153.40 155.62 149.67 151.61 0.6M
2022-05-06 161.66 161.66 155.48 156.98 0.3M
2022-05-05 167.53 169.68 161.24 162.87 0.2M
2022-05-04 166.09 171.71 162.25 170.84 0.3M
2022-05-03 162.87 169.82 162.87 166.21 0.3M
2022-05-02 165.00 166.32 157.57 163.28 0.5M
2022-04-29 165.86 170.25 164.85 166.24 0.6M
2022-04-28 164.58 168.03 160.37 165.89 0.4M
2022-04-27 160.76 165.65 159.25 164.08 0.4M
2022-04-26 167.31 167.34 159.67 159.85 0.4M
2022-04-25 163.23 168.00 161.13 167.60 0.3M
2022-04-22 168.96 169.01 164.02 164.31 0.3M
2022-04-21 177.17 178.39 169.66 169.94 0.2M
2022-04-20 175.06 176.61 172.19 174.03 0.2M
2022-04-19 173.90 177.02 172.89 174.62 0.3M
2022-04-18 172.95 174.88 171.38 172.47 0.2M
2022-04-14 171.68 175.69 171.20 173.46 0.3M
2022-04-13 163.31 170.57 161.31 170.29 0.3M
2022-04-12 169.60 169.60 163.88 164.58 0.3M
2022-04-11 166.92 169.89 166.38 167.57 0.2M
2022-04-08 166.51 170.20 165.10 167.27 0.2M
2022-04-07 169.78 170.04 163.78 166.80 0.3M
2022-04-06 172.24 173.70 168.78 170.49 0.3M
2022-04-05 176.32 177.46 173.95 175.17 0.5M
2022-04-04 173.08 176.74 172.44 174.48 0.4M
2022-04-01 178.33 179.13 171.10 172.53 0.5M
2022-03-31 174.20 180.39 172.64 178.45 0.5M
2022-03-30 177.14 177.84 172.49 174.02 0.2M
2022-03-29 177.58 178.62 174.64 177.51 0.3M
2022-03-28 177.13 177.82 170.92 174.89 0.3M
2022-03-25 178.57 179.28 176.73 177.91 0.3M
2022-03-24 182.68 182.72 176.95 178.13 0.5M
2022-03-23 178.15 183.11 174.90 182.08 0.6M
2022-03-22 177.33 183.38 177.33 179.85 0.6M
2022-03-21 172.88 179.88 171.81 177.47 0.5M
2022-03-18 170.40 173.59 169.62 173.29 0.4M
2022-03-17 169.65 172.25 169.45 170.47 0.4M
2022-03-16 167.93 173.18 166.35 172.98 0.5M
2022-03-15 159.64 163.52 159.25 163.22 0.3M
2022-03-14 162.15 164.11 158.41 159.56 0.3M
2022-03-11 166.25 166.35 162.50 162.66 0.2M
2022-03-10 160.07 164.90 160.01 164.27 0.3M
2022-03-09 166.97 167.98 162.19 163.26 0.4M
2022-03-08 156.89 167.64 155.55 163.99 0.4M
2022-03-07 162.13 163.06 156.19 156.35 0.4M
2022-03-04 162.49 163.78 157.74 161.97 0.4M
2022-03-03 171.07 172.28 163.44 164.21 0.3M
2022-03-02 164.30 168.94 161.84 168.75 0.6M
2022-03-01 168.96 171.49 160.18 161.72 0.3M
2022-02-28 163.65 168.95 163.34 168.51 0.6M
2022-02-25 164.63 166.98 161.06 165.64 0.7M
2022-02-24 155.86 163.08 155.39 162.63 0.5M
2022-02-23 165.61 166.94 160.84 161.08 0.4M
2022-02-22 162.08 166.59 162.08 163.83 0.5M
2022-02-18 166.32 168.45 162.52 163.26 0.4M
2022-02-17 171.15 171.16 166.07 167.13 0.4M
2022-02-16 175.81 178.60 171.79 172.90 0.9M
2022-02-15 174.00 178.41 173.63 175.07 0.5M
2022-02-14 172.25 178.14 171.11 172.82 0.7M
2022-02-11 172.20 173.35 168.09 171.93 0.7M
2022-02-10 172.90 178.21 166.68 168.96 0.9M
2022-02-09 163.81 168.73 163.81 167.15 0.6M
2022-02-08 160.00 163.03 160.00 161.29 0.6M
2022-02-07 160.35 162.91 158.85 160.53 0.5M
2022-02-04 156.10 160.76 155.02 160.17 0.2M
2022-02-03 159.60 159.70 155.43 156.83 0.3M
2022-02-02 163.87 164.96 161.45 162.52 0.2M
2022-02-01 162.10 166.47 160.38 165.28 0.7M
2022-01-31 154.68 161.10 154.68 160.98 0.4M
2022-01-28 149.00 156.17 149.00 156.02 0.4M
2022-01-27 149.38 153.08 147.97 149.30 0.3M
2022-01-26 152.26 152.91 146.41 148.01 0.3M
2022-01-25 147.28 151.22 142.97 149.55 0.5M
2022-01-24 148.03 149.74 142.20 149.32 0.5M
2022-01-21 152.97 157.36 150.86 151.40 0.4M
2022-01-20 154.69 160.75 153.49 153.64 0.6M
2022-01-19 154.63 158.25 153.71 155.38 0.6M
2022-01-18 155.62 156.50 154.11 154.85 0.4M
2022-01-14 153.71 158.25 152.78 157.22 0.4M
2022-01-13 157.09 160.63 155.01 155.28 0.4M
2022-01-12 156.57 158.30 155.18 156.31 0.3M
2022-01-11 151.58 157.00 150.06 156.43 0.5M
2022-01-10 155.84 156.61 147.25 151.49 0.4M
2022-01-07 150.28 156.45 150.28 155.09 0.3M
2022-01-06 151.71 153.29 149.61 151.54 0.4M
2022-01-05 150.48 155.64 149.01 151.21 0.8M
2022-01-04 150.15 152.00 147.78 149.66 0.6M
2022-01-03 139.65 144.63 139.11 143.60 0.3M