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
2023-12-29 195.98 197.66 194.40 194.55 0.2M
2023-12-28 195.71 197.81 195.71 196.49 0.1M
2023-12-27 195.83 197.67 193.87 196.45 0.1M
2023-12-26 195.07 196.23 194.31 195.38 0.1M
2023-12-22 194.34 196.35 194.03 194.73 0.1M
2023-12-21 190.91 194.62 189.44 194.13 0.3M
2023-12-20 192.61 195.25 189.82 189.91 0.4M
2023-12-19 191.63 194.57 190.93 193.16 0.3M
2023-12-18 189.62 190.92 187.47 190.27 0.2M
2023-12-15 189.05 191.69 187.42 188.52 0.6M
2023-12-14 185.58 190.25 185.58 189.87 0.5M
2023-12-13 179.04 183.63 178.42 183.55 0.2M
2023-12-12 180.77 181.97 178.16 178.94 0.2M
2023-12-11 180.38 183.14 180.06 180.85 0.2M
2023-12-08 177.53 180.85 176.14 180.43 0.5M
2023-12-07 177.44 178.56 176.40 177.57 0.2M
2023-12-06 183.41 183.41 176.72 177.21 0.3M
2023-12-05 180.12 180.85 178.60 180.10 0.3M
2023-12-04 180.67 183.98 180.28 181.03 0.3M
2023-12-01 176.68 182.02 176.68 181.87 0.2M
2023-11-30 175.60 177.81 174.97 176.58 0.6M
2023-11-29 176.77 179.24 175.02 175.31 0.3M
2023-11-28 174.76 176.70 173.30 175.68 0.2M
2023-11-27 174.69 175.34 173.10 174.84 0.3M
2023-11-24 173.68 176.23 173.66 175.48 0.2M
2023-11-22 173.79 175.48 173.05 173.58 0.3M
2023-11-21 174.66 175.41 173.24 173.38 0.3M
2023-11-20 175.01 175.93 174.26 175.21 0.3M
2023-11-17 174.39 175.69 173.31 174.38 0.4M
2023-11-16 177.53 177.82 170.95 172.72 0.5M
2023-11-15 175.45 180.44 175.29 178.37 0.3M
2023-11-14 175.13 177.70 172.26 175.43 0.3M
2023-11-13 171.01 172.66 170.39 171.68 0.2M
2023-11-10 170.03 171.71 168.72 171.65 0.3M
2023-11-09 172.12 172.12 168.17 169.05 0.4M
2023-11-08 171.55 173.17 169.89 171.63 0.4M
2023-11-07 171.99 174.45 171.57 172.42 0.3M
2023-11-06 176.11 177.12 171.96 172.73 0.3M
2023-11-03 174.87 177.71 174.87 175.31 0.4M
2023-11-02 170.92 172.87 170.74 172.10 0.2M
2023-11-01 166.42 170.31 165.88 169.11 0.4M
2023-10-31 163.41 168.55 162.97 166.48 0.5M
2023-10-30 164.25 165.52 161.95 163.57 0.4M
2023-10-27 167.00 168.12 162.49 163.32 0.5M
2023-10-26 185.41 185.41 163.77 166.09 1.0M
2023-10-25 185.06 185.06 179.39 180.45 0.5M
2023-10-24 186.26 188.48 185.27 186.83 0.2M
2023-10-23 186.23 187.59 184.42 184.84 0.2M
2023-10-20 189.01 190.64 187.10 187.74 0.2M
2023-10-19 191.85 195.22 190.01 190.87 0.3M
2023-10-18 193.73 193.73 190.69 192.27 0.2M
2023-10-17 192.72 196.56 192.52 195.07 0.4M
2023-10-16 190.90 193.09 189.13 191.21 0.2M
2023-10-13 188.42 190.14 187.56 188.75 0.3M
2023-10-12 191.79 192.02 186.20 187.84 0.2M
2023-10-11 192.49 193.98 189.08 190.89 0.3M
2023-10-10 188.27 192.91 188.27 191.93 0.3M
2023-10-09 182.72 190.30 182.72 187.72 0.4M
2023-10-06 181.97 186.25 180.28 184.01 0.2M
2023-10-05 180.97 182.72 179.01 182.00 0.4M
2023-10-04 184.93 186.15 181.20 181.83 0.4M
2023-10-03 185.61 186.14 181.88 182.55 0.4M
2023-10-02 187.87 189.35 186.45 186.76 0.2M
2023-09-29 193.25 194.64 186.52 188.09 0.4M
2023-09-28 194.51 196.33 191.95 192.13 0.5M
2023-09-27 194.49 195.40 191.75 194.35 0.2M
2023-09-26 197.38 199.83 193.08 193.44 0.3M
2023-09-25 198.00 200.06 198.00 198.68 0.2M
2023-09-22 198.28 200.90 198.28 198.78 0.2M
2023-09-21 200.88 202.12 197.79 197.80 0.2M
2023-09-20 202.58 203.88 200.78 201.38 0.2M
2023-09-19 201.81 202.39 200.26 201.69 0.1M
2023-09-18 200.32 202.93 199.82 201.62 0.1M
2023-09-15 199.75 202.05 199.18 201.13 0.6M
2023-09-14 201.55 201.55 198.59 200.36 0.2M
2023-09-13 202.97 203.25 198.43 200.26 0.2M
2023-09-12 199.96 203.28 198.95 202.96 0.3M
2023-09-11 200.58 201.50 197.89 200.50 0.2M
2023-09-08 198.34 200.74 197.93 198.78 0.2M
2023-09-07 197.43 198.72 196.24 197.70 0.2M
2023-09-06 199.05 201.62 198.04 198.71 0.3M
2023-09-05 198.44 201.79 198.25 199.67 0.4M
2023-09-01 198.11 201.03 197.10 200.47 0.3M
2023-08-31 196.22 197.30 195.85 196.18 0.2M
2023-08-30 194.11 196.90 194.11 195.99 0.1M
2023-08-29 190.76 194.50 189.99 193.75 0.2M
2023-08-28 188.30 191.31 188.04 191.09 0.2M
2023-08-25 186.01 189.56 185.46 187.96 0.2M
2023-08-24 185.69 187.39 184.84 185.43 0.2M
2023-08-23 185.05 186.60 184.44 186.26 0.3M
2023-08-22 184.57 186.10 182.86 184.44 0.2M
2023-08-21 183.27 183.95 179.94 181.33 0.2M
2023-08-18 181.69 184.72 181.69 183.45 0.2M
2023-08-17 187.00 187.03 182.48 182.55 0.2M
2023-08-16 187.48 189.27 186.56 186.64 0.1M
2023-08-15 190.06 191.71 187.74 188.70 0.2M
2023-08-14 192.57 193.16 190.32 191.49 0.3M
2023-08-11 193.82 195.11 192.54 192.65 0.2M
2023-08-10 194.47 198.15 193.95 195.25 0.3M
2023-08-09 192.95 195.95 192.11 193.20 0.2M
2023-08-08 192.00 193.23 190.45 192.01 0.2M
2023-08-07 193.60 194.90 192.76 194.56 0.2M
2023-08-04 192.74 195.16 191.27 192.46 0.1M
2023-08-03 188.69 194.31 188.42 193.08 0.4M
2023-08-02 189.64 191.35 187.45 189.65 0.2M
2023-08-01 188.66 192.40 187.94 191.93 0.2M
2023-07-31 189.77 189.77 186.73 189.35 0.4M
2023-07-28 194.75 194.75 187.85 188.40 0.3M
2023-07-27 195.40 198.76 190.46 191.05 0.4M
2023-07-26 195.68 198.40 195.04 196.83 0.3M
2023-07-25 195.23 198.26 194.26 197.30 0.3M
2023-07-24 195.83 197.22 194.20 195.42 0.3M
2023-07-21 196.62 198.43 194.27 196.03 0.3M
2023-07-20 195.24 196.47 192.90 195.25 0.2M
2023-07-19 195.72 196.09 193.98 195.37 0.2M
2023-07-18 192.91 195.75 192.19 195.61 0.2M
2023-07-17 192.35 194.16 192.34 192.89 0.2M
2023-07-14 196.56 196.56 192.24 193.66 0.3M
2023-07-13 191.27 197.50 190.60 195.53 0.3M
2023-07-12 192.47 193.31 190.16 190.60 0.2M
2023-07-11 187.68 190.82 186.79 190.17 0.3M
2023-07-10 183.95 188.31 183.83 187.48 0.3M
2023-07-07 182.32 186.09 181.86 184.97 0.3M
2023-07-06 181.53 183.79 178.63 183.48 0.3M
2023-07-05 181.60 184.30 180.61 183.60 0.3M
2023-07-03 181.30 183.45 180.99 183.10 0.2M
2023-06-30 182.09 183.51 181.18 182.07 0.4M
2023-06-29 179.20 181.42 177.56 180.24 0.2M
2023-06-28 177.51 178.68 176.18 178.04 0.3M
2023-06-27 173.79 177.68 173.32 177.57 0.3M
2023-06-26 171.40 174.51 171.40 172.84 0.2M
2023-06-23 170.75 172.53 169.57 172.22 0.5M
2023-06-22 173.85 174.60 171.72 173.00 0.3M
2023-06-21 174.24 176.23 173.05 174.82 0.3M
2023-06-20 173.96 177.06 172.24 175.10 0.3M
2023-06-16 180.06 180.06 175.57 176.53 0.9M
2023-06-15 173.74 180.10 172.90 180.04 0.3M
2023-06-14 177.88 179.61 172.81 173.90 0.4M
2023-06-13 175.85 178.04 175.43 176.90 0.3M
2023-06-12 179.86 181.57 175.12 175.36 0.3M
2023-06-09 178.92 181.47 178.02 180.51 0.4M
2023-06-08 181.06 182.34 176.97 178.45 0.3M
2023-06-07 181.18 183.04 178.30 181.39 0.3M
2023-06-06 173.77 181.48 173.77 180.49 0.3M
2023-06-05 174.72 175.23 170.37 173.79 0.3M
2023-06-02 172.25 176.70 171.35 176.38 0.3M
2023-06-01 166.38 169.96 166.38 169.35 0.2M
2023-05-31 166.00 166.25 162.03 165.85 0.6M
2023-05-30 169.61 170.36 164.81 167.00 0.5M
2023-05-26 168.34 171.01 167.78 169.30 0.2M
2023-05-25 169.50 169.50 167.27 167.69 0.3M
2023-05-24 173.88 174.06 168.76 169.43 0.3M
2023-05-23 178.38 179.57 174.28 174.87 0.2M
2023-05-22 177.99 179.67 177.37 179.34 0.2M
2023-05-19 179.99 181.03 176.96 177.83 0.2M
2023-05-18 176.81 179.21 176.12 179.05 0.2M
2023-05-17 173.79 179.67 173.08 177.24 0.2M
2023-05-16 174.97 175.58 172.58 172.59 0.2M
2023-05-15 174.11 177.44 174.11 175.59 0.2M
2023-05-12 175.25 175.77 172.93 173.66 0.2M
2023-05-11 173.07 174.72 172.81 174.39 0.2M
2023-05-10 178.57 178.90 173.65 174.14 0.4M
2023-05-09 175.40 176.67 174.62 176.41 0.3M
2023-05-08 176.89 176.89 174.91 176.42 0.3M
2023-05-05 173.03 175.74 173.03 175.61 0.4M
2023-05-04 167.05 169.66 165.17 169.45 0.4M
2023-05-03 167.79 171.73 166.74 167.16 0.5M
2023-05-02 172.47 172.75 164.75 167.45 0.5M
2023-05-01 176.20 177.98 172.74 174.06 0.3M
2023-04-28 173.35 181.56 173.00 177.35 0.5M
2023-04-27 172.85 178.33 172.48 173.29 0.5M
2023-04-26 175.20 179.41 173.62 174.39 0.3M
2023-04-25 179.20 180.05 175.77 176.20 0.3M
2023-04-24 180.30 183.64 179.24 182.13 0.3M
2023-04-21 184.15 184.15 178.83 180.07 0.6M
2023-04-20 185.34 188.34 184.12 184.50 0.2M
2023-04-19 190.42 190.69 184.33 186.99 0.3M
2023-04-18 191.47 191.93 189.97 191.39 0.2M
2023-04-17 189.05 190.97 188.24 190.91 0.3M
2023-04-14 187.58 189.61 186.44 188.59 0.3M
2023-04-13 184.32 188.21 183.31 187.05 0.2M
2023-04-12 184.68 185.99 183.31 183.33 0.2M
2023-04-11 181.41 183.76 180.28 183.12 0.2M
2023-04-10 179.32 181.40 179.32 180.14 0.1M
2023-04-06 181.30 181.30 178.46 179.79 0.2M
2023-04-05 180.55 182.31 178.84 181.30 0.3M
2023-04-04 185.36 185.36 180.08 181.40 0.2M
2023-04-03 183.94 186.34 182.79 184.72 0.3M
2023-03-31 180.25 184.32 180.25 183.89 0.3M
2023-03-30 180.07 181.86 177.95 178.92 0.2M
2023-03-29 176.89 179.00 175.89 178.21 0.2M
2023-03-28 172.31 175.46 170.56 174.88 0.3M
2023-03-27 170.90 173.96 169.40 172.75 0.5M
2023-03-24 165.66 168.72 163.28 168.61 0.4M
2023-03-23 170.73 174.19 167.68 168.61 0.3M
2023-03-22 177.23 177.31 170.75 170.79 0.3M
2023-03-21 176.05 177.98 174.01 177.33 0.5M
2023-03-20 170.94 174.72 170.45 171.99 0.3M
2023-03-17 173.67 173.67 168.35 169.25 0.6M
2023-03-16 170.01 174.81 168.83 174.19 0.4M
2023-03-15 170.78 173.72 168.75 173.56 0.4M
2023-03-14 175.31 179.71 174.61 176.84 0.3M
2023-03-13 176.94 176.94 169.47 170.94 0.7M
2023-03-10 184.80 185.31 179.37 180.03 0.4M
2023-03-09 191.12 193.86 185.25 185.28 0.3M
2023-03-08 190.32 193.18 189.55 190.66 0.2M
2023-03-07 194.00 195.57 190.61 191.15 0.3M
2023-03-06 196.57 198.22 193.31 193.58 0.2M
2023-03-03 194.79 197.08 192.97 196.28 0.2M
2023-03-02 192.83 194.62 192.37 194.38 0.2M
2023-03-01 191.87 193.89 191.40 193.78 0.2M
2023-02-28 190.52 194.26 190.52 192.81 0.4M
2023-02-27 191.44 193.58 190.18 190.45 0.2M
2023-02-24 188.56 190.26 186.23 189.80 0.2M
2023-02-23 190.46 192.06 188.60 191.55 0.3M
2023-02-22 190.05 191.13 187.69 189.08 0.5M
2023-02-21 189.98 191.59 187.79 188.81 0.2M
2023-02-17 194.58 195.64 191.48 192.19 0.3M
2023-02-16 195.62 199.68 195.34 197.06 0.3M
2023-02-15 196.95 199.63 196.06 198.00 0.5M
2023-02-14 197.00 201.47 195.33 198.91 0.4M
2023-02-13 201.99 202.76 197.68 199.95 0.4M
2023-02-10 201.00 203.54 196.54 201.27 0.5M
2023-02-09 192.00 204.06 191.75 199.77 1.0M
2023-02-08 187.67 189.70 185.44 186.59 0.6M
2023-02-07 182.98 189.77 182.03 189.26 0.3M
2023-02-06 187.04 187.53 182.82 183.37 0.3M
2023-02-03 188.21 191.01 187.14 188.41 0.3M
2023-02-02 192.29 194.05 189.28 190.59 0.3M
2023-02-01 184.97 191.26 184.30 190.32 0.3M
2023-01-31 181.56 185.09 180.06 184.97 0.3M
2023-01-30 179.65 181.83 178.11 180.30 0.2M
2023-01-27 181.33 183.70 180.70 181.87 0.1M
2023-01-26 181.90 183.33 179.75 182.01 0.3M
2023-01-25 178.73 181.34 177.23 180.63 0.2M
2023-01-24 180.15 183.49 179.93 181.14 0.3M
2023-01-23 176.78 180.94 175.86 180.45 0.3M
2023-01-20 176.87 177.77 175.39 177.08 0.3M
2023-01-19 173.04 175.23 172.28 174.93 0.2M
2023-01-18 177.54 179.38 174.81 174.95 0.3M
2023-01-17 176.89 178.95 174.39 177.02 0.2M
2023-01-13 174.61 177.15 172.57 176.54 0.3M
2023-01-12 177.69 177.69 174.18 177.22 0.2M
2023-01-11 172.40 176.20 170.30 175.96 0.3M
2023-01-10 168.99 171.78 168.99 171.75 0.3M
2023-01-09 169.01 172.74 168.52 170.00 0.3M
2023-01-06 162.92 167.53 160.67 167.33 0.7M
2023-01-05 161.62 163.05 160.56 160.80 0.4M
2023-01-04 163.62 165.52 161.28 163.02 0.4M
2023-01-03 165.68 168.01 161.15 161.94 0.3M