ウェイコ・グループ (WEYS)

WEYS
🏛️ アメリカ →
30.09
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
2025-09-30 31.00 31.00 29.82 30.09 0.0M
2025-09-29 30.37 30.58 30.00 30.00 0.0M
2025-09-26 29.85 30.52 29.85 30.23 0.0M
2025-09-25 29.59 30.13 29.59 29.91 0.0M
2025-09-24 30.33 30.33 29.79 29.88 0.0M
2025-09-23 30.49 30.75 29.95 30.14 0.0M
2025-09-22 30.70 31.07 29.61 30.58 0.0M
2025-09-19 30.40 31.11 29.47 30.87 0.1M
2025-09-18 29.44 30.89 29.44 30.71 0.0M
2025-09-17 30.11 30.59 29.50 29.56 0.0M
2025-09-16 29.57 30.42 29.57 30.09 0.0M
2025-09-15 29.40 30.00 29.17 29.56 0.0M
2025-09-12 30.75 30.75 29.34 29.34 0.0M
2025-09-11 29.75 30.76 29.75 30.75 0.0M
2025-09-10 30.10 30.39 29.68 29.88 0.0M
2025-09-09 30.15 30.38 29.74 29.99 0.0M
2025-09-08 30.85 30.85 30.06 30.49 0.0M
2025-09-05 31.35 31.35 30.60 30.87 0.0M
2025-09-04 30.64 31.50 30.19 31.46 0.0M
2025-09-03 29.92 30.66 29.92 30.03 0.0M
2025-09-02 30.14 30.31 29.91 29.91 0.0M
2025-08-29 30.61 30.75 30.30 30.30 0.0M
2025-08-28 30.98 30.98 30.56 30.56 0.0M
2025-08-27 30.42 30.98 30.39 30.71 0.0M
2025-08-26 30.30 30.54 30.30 30.45 0.0M
2025-08-25 30.19 30.87 30.04 30.04 0.0M
2025-08-22 28.98 30.98 28.98 30.85 0.0M
2025-08-21 28.96 29.24 27.83 28.92 0.0M
2025-08-20 29.11 29.51 29.11 29.37 0.0M
2025-08-19 30.17 30.29 28.59 29.26 0.0M
2025-08-18 29.26 29.74 28.56 29.31 0.0M
2025-08-15 30.40 30.56 28.79 29.32 0.0M
2025-08-14 30.00 30.71 28.03 30.19 0.0M
2025-08-13 31.96 32.10 30.67 30.85 0.0M
2025-08-12 29.27 32.11 29.27 31.89 0.0M
2025-08-11 30.31 30.39 29.26 30.26 0.0M
2025-08-08 29.98 30.19 29.26 30.00 0.0M
2025-08-07 29.04 29.51 29.04 29.36 0.0M
2025-08-06 28.52 29.20 28.36 28.83 0.0M
2025-08-05 28.00 30.08 28.00 29.39 0.0M
2025-08-04 28.56 29.53 28.50 29.50 0.0M
2025-08-01 28.97 29.48 28.28 28.50 0.0M
2025-07-31 29.78 29.91 28.92 29.08 0.0M
2025-07-30 30.96 30.96 29.69 29.95 0.0M
2025-07-29 31.64 32.05 31.02 31.20 0.0M
2025-07-28 31.54 31.83 31.25 31.69 0.0M
2025-07-25 32.48 32.66 31.44 31.68 0.0M
2025-07-24 32.70 32.70 32.37 32.48 0.0M
2025-07-23 32.65 33.29 32.34 32.85 0.0M
2025-07-22 31.40 33.33 31.40 32.73 0.0M
2025-07-21 31.53 31.99 31.53 31.53 0.0M
2025-07-18 31.99 32.02 31.28 31.48 0.0M
2025-07-17 31.91 32.12 31.43 31.86 0.0M
2025-07-16 31.76 32.48 31.28 32.17 0.0M
2025-07-15 31.48 31.92 31.47 31.77 0.0M
2025-07-14 32.82 33.08 32.31 32.50 0.0M
2025-07-11 33.60 33.83 32.48 32.81 0.0M
2025-07-10 32.80 33.73 32.80 33.73 0.0M
2025-07-09 33.70 33.70 32.65 33.08 0.0M
2025-07-08 33.55 34.02 33.23 33.60 0.0M
2025-07-07 33.59 34.16 32.95 33.06 0.0M
2025-07-03 33.93 34.14 33.68 34.02 0.0M
2025-07-02 33.71 33.79 33.32 33.58 0.0M
2025-07-01 33.32 34.63 33.30 33.74 0.0M
2025-06-30 34.05 34.12 33.03 33.16 0.0M
2025-06-27 33.39 33.98 33.33 33.78 0.1M
2025-06-26 32.99 33.91 32.59 33.68 0.0M
2025-06-25 33.00 33.40 32.18 32.99 0.0M
2025-06-24 31.30 32.74 30.97 32.73 0.0M
2025-06-23 30.52 31.30 30.00 31.30 0.0M
2025-06-20 31.22 31.22 29.72 30.03 0.0M
2025-06-18 29.78 30.97 29.73 30.79 0.0M
2025-06-17 29.76 30.29 29.71 29.93 0.0M
2025-06-16 29.50 30.37 29.49 30.17 0.0M
2025-06-13 30.74 30.74 29.30 29.58 0.0M
2025-06-12 31.42 31.42 30.90 31.04 0.0M
2025-06-11 32.02 33.19 31.75 32.04 0.0M
2025-06-10 33.22 33.22 31.83 31.96 0.0M
2025-06-09 31.87 31.99 31.58 31.67 0.0M
2025-06-06 32.02 32.27 31.41 31.91 0.0M
2025-06-05 32.23 32.35 31.51 31.69 0.0M
2025-06-04 31.62 31.69 31.62 31.69 0.0M
2025-06-03 31.87 32.33 31.63 31.70 0.0M
2025-06-02 31.77 32.00 31.53 31.65 0.0M
2025-05-30 30.97 32.02 30.97 31.36 0.0M
2025-05-29 31.77 32.10 31.33 31.42 0.0M
2025-05-28 31.58 31.97 30.80 31.30 0.0M
2025-05-27 32.50 32.50 31.56 31.88 0.0M
2025-05-23 30.78 31.25 30.78 31.19 0.0M
2025-05-22 31.06 31.90 31.06 31.48 0.0M
2025-05-21 32.00 32.00 31.03 31.30 0.0M
2025-05-20 32.82 32.85 31.66 31.87 0.0M
2025-05-19 33.00 33.56 32.49 33.54 0.0M
2025-05-16 33.47 33.79 31.51 33.23 0.0M
2025-05-15 31.86 34.00 31.86 33.61 0.0M
2025-05-14 31.79 32.73 31.36 31.90 0.0M
2025-05-13 33.16 33.61 31.93 32.13 0.0M
2025-05-12 33.92 33.92 32.93 33.21 0.0M
2025-05-09 32.00 33.50 31.38 32.60 0.1M
2025-05-08 31.21 32.83 31.21 32.02 0.0M
2025-05-07 30.88 32.05 30.08 31.21 0.0M
2025-05-06 30.67 32.25 30.21 30.24 0.0M
2025-05-05 30.91 31.85 30.60 30.69 0.0M
2025-05-02 30.18 31.47 29.42 30.62 0.1M
2025-05-01 30.00 30.83 29.30 29.69 0.0M
2025-04-30 28.92 29.94 28.26 29.90 0.0M
2025-04-29 28.20 28.95 28.20 28.94 0.0M
2025-04-28 28.40 29.03 28.06 28.31 0.0M
2025-04-25 28.18 28.54 28.01 28.54 0.0M
2025-04-24 28.19 29.15 27.79 28.34 0.0M
2025-04-23 29.65 30.36 28.22 28.40 0.0M
2025-04-22 28.06 29.43 28.06 29.43 0.0M
2025-04-21 28.47 28.95 28.05 28.05 0.0M
2025-04-17 28.54 29.42 28.50 28.97 0.0M
2025-04-16 28.83 28.83 27.94 28.57 0.0M
2025-04-15 29.13 29.25 28.65 29.06 0.0M
2025-04-14 29.87 29.87 28.90 29.60 0.0M
2025-04-11 28.90 30.27 28.70 29.70 0.0M
2025-04-10 30.33 30.36 29.07 29.33 0.0M
2025-04-09 27.39 32.00 27.04 31.03 0.0M
2025-04-08 28.53 28.54 27.01 27.56 0.0M
2025-04-07 26.10 28.09 26.10 27.72 0.0M
2025-04-04 26.18 27.38 25.51 27.20 0.0M
2025-04-03 28.62 28.80 26.71 27.34 0.0M
2025-04-02 30.09 31.49 30.09 30.68 0.0M
2025-04-01 30.15 30.65 29.93 30.08 0.0M
2025-03-31 29.94 31.38 29.83 30.48 0.0M
2025-03-28 30.26 30.58 30.06 30.29 0.0M
2025-03-27 30.17 30.92 30.17 30.92 0.0M
2025-03-26 29.64 30.02 29.64 29.97 0.0M
2025-03-25 30.32 30.49 29.68 29.68 0.0M
2025-03-24 29.37 30.59 29.37 30.43 0.0M
2025-03-21 28.01 29.57 27.90 28.88 0.0M
2025-03-20 29.19 29.40 29.18 29.35 0.0M
2025-03-19 29.55 30.34 29.42 29.97 0.0M
2025-03-18 29.05 29.42 28.72 29.33 0.0M
2025-03-17 29.74 29.75 28.92 29.24 0.0M
2025-03-14 29.77 29.97 29.21 29.50 0.0M
2025-03-13 30.00 30.69 29.50 29.50 0.0M
2025-03-12 30.21 30.53 29.71 30.39 0.0M
2025-03-11 30.60 30.81 30.05 30.20 0.0M
2025-03-10 31.58 31.71 30.92 30.97 0.0M
2025-03-07 32.03 32.03 30.98 31.63 0.0M
2025-03-06 31.98 32.37 29.05 32.18 0.0M
2025-03-05 32.38 34.70 31.90 32.17 0.0M
2025-03-04 33.80 34.11 32.75 32.75 0.0M
2025-03-03 34.55 34.55 33.84 33.84 0.0M
2025-02-28 35.59 35.59 34.22 34.78 0.0M
2025-02-27 35.69 35.70 34.55 34.56 0.0M
2025-02-26 35.77 36.80 35.58 36.05 0.0M
2025-02-25 35.81 36.74 34.30 35.46 0.0M
2025-02-24 35.97 36.25 35.43 35.53 0.0M
2025-02-21 36.88 36.90 35.38 35.92 0.0M
2025-02-20 36.27 36.63 36.20 36.63 0.0M
2025-02-19 36.98 37.17 36.16 36.97 0.0M
2025-02-18 36.34 37.19 36.30 37.07 0.0M
2025-02-14 36.90 36.90 36.28 36.28 0.0M
2025-02-13 36.37 36.56 35.48 36.26 0.0M
2025-02-12 36.28 36.47 36.14 36.16 0.0M
2025-02-11 36.33 37.19 36.17 36.71 0.0M
2025-02-10 35.54 36.50 35.54 36.15 0.0M
2025-02-07 35.80 35.80 35.00 35.03 0.0M
2025-02-06 35.74 36.28 35.74 36.11 0.0M
2025-02-05 35.15 35.55 35.15 35.54 0.0M
2025-02-04 34.60 35.40 34.60 35.24 0.0M
2025-02-03 35.00 35.19 34.32 34.51 0.0M
2025-01-31 36.64 36.78 35.74 35.74 0.0M
2025-01-30 36.76 37.25 36.24 36.56 0.0M
2025-01-29 36.55 36.85 35.17 36.69 0.0M
2025-01-28 36.10 36.83 36.06 36.46 0.0M
2025-01-27 35.09 37.11 35.09 36.32 0.0M
2025-01-24 35.87 36.37 35.50 36.09 0.0M
2025-01-23 35.12 35.70 35.12 35.67 0.0M
2025-01-22 35.96 36.21 35.26 35.42 0.0M
2025-01-21 35.41 36.36 35.30 35.98 0.0M
2025-01-17 35.30 36.25 34.97 35.28 0.0M
2025-01-16 35.84 35.84 34.87 35.22 0.0M
2025-01-15 34.84 35.66 34.70 35.59 0.0M
2025-01-14 34.82 35.01 34.42 34.42 0.0M
2025-01-13 33.95 34.53 33.92 34.34 0.0M
2025-01-10 35.06 35.06 34.21 34.47 0.0M
2025-01-08 35.31 35.86 35.09 35.22 0.0M
2025-01-07 35.59 35.72 34.93 35.28 0.0M
2025-01-06 36.74 36.74 35.78 35.79 0.0M
2025-01-03 36.53 36.80 33.98 36.74 0.0M
2025-01-02 38.00 38.19 36.44 36.74 0.0M