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
2023-12-29 31.36 31.68 31.29 31.36 0.0M
2023-12-28 32.16 32.40 31.38 31.45 0.0M
2023-12-27 32.22 32.70 32.15 32.52 0.0M
2023-12-26 31.84 32.76 31.84 32.34 0.0M
2023-12-22 32.70 33.03 32.52 32.74 0.0M
2023-12-21 32.10 32.70 31.91 32.68 0.0M
2023-12-20 30.72 32.52 30.72 31.83 0.0M
2023-12-19 30.45 30.75 29.73 30.75 0.0M
2023-12-18 30.56 30.65 30.19 30.47 0.0M
2023-12-15 30.69 30.75 30.20 30.61 0.0M
2023-12-14 30.40 31.21 30.04 30.48 0.0M
2023-12-13 29.40 30.48 29.15 30.47 0.0M
2023-12-12 29.55 29.95 29.00 29.40 0.0M
2023-12-11 29.16 29.83 28.59 29.44 0.0M
2023-12-08 29.62 29.98 29.18 29.36 0.0M
2023-12-07 30.50 30.50 29.53 29.77 0.0M
2023-12-06 29.60 30.36 29.58 30.07 0.0M
2023-12-05 29.65 29.93 29.50 29.58 0.0M
2023-12-04 29.35 30.08 28.88 30.06 0.0M
2023-12-01 29.27 29.70 28.74 29.63 0.0M
2023-11-30 28.55 29.45 28.55 29.45 0.0M
2023-11-29 28.65 29.09 28.55 29.08 0.0M
2023-11-28 29.13 29.13 28.48 28.64 0.0M
2023-11-27 29.15 29.20 29.01 29.02 0.0M
2023-11-24 28.93 29.14 28.56 29.10 0.0M
2023-11-22 29.15 29.15 28.57 28.98 0.0M
2023-11-21 28.00 28.19 27.29 28.06 0.0M
2023-11-20 28.43 28.43 27.95 28.24 0.0M
2023-11-17 28.09 28.60 28.00 28.60 0.0M
2023-11-16 27.38 28.07 27.27 28.07 0.0M
2023-11-15 26.29 27.37 26.06 27.21 0.0M
2023-11-14 24.91 26.50 24.91 26.14 0.0M
2023-11-13 25.20 25.30 24.47 24.61 0.1M
2023-11-10 25.50 25.90 24.90 25.01 0.0M
2023-11-09 26.20 26.20 25.42 25.50 0.0M
2023-11-08 25.67 26.83 25.36 26.00 0.0M
2023-11-07 25.86 26.15 25.11 25.67 0.0M
2023-11-06 27.15 27.15 25.99 26.15 0.0M
2023-11-03 27.79 28.15 26.70 27.15 0.0M
2023-11-02 28.76 28.76 27.21 27.42 0.1M
2023-11-01 28.35 28.53 28.07 28.43 0.0M
2023-10-31 28.07 28.92 28.07 28.92 0.0M
2023-10-30 27.62 28.39 27.48 28.35 0.0M
2023-10-27 27.50 28.50 27.50 27.73 0.0M
2023-10-26 27.72 28.25 27.36 28.25 0.0M
2023-10-25 27.55 27.73 27.25 27.73 0.0M
2023-10-24 27.68 27.68 27.55 27.55 0.0M
2023-10-23 27.06 27.73 26.71 27.71 0.0M
2023-10-20 27.23 27.39 26.93 27.39 0.0M
2023-10-19 27.53 27.60 27.04 27.07 0.0M
2023-10-18 28.09 28.14 27.52 27.80 0.0M
2023-10-17 27.65 28.39 27.31 28.01 0.0M
2023-10-16 26.94 27.50 26.66 27.11 0.0M
2023-10-13 26.64 27.12 26.42 26.62 0.0M
2023-10-12 26.72 27.23 26.18 26.81 0.0M
2023-10-11 27.17 27.25 26.62 26.99 0.0M
2023-10-10 26.35 27.30 26.30 26.85 0.0M
2023-10-09 26.27 26.99 25.91 26.61 0.0M
2023-10-06 25.91 26.18 25.72 26.18 0.0M
2023-10-05 25.82 26.50 25.52 25.98 0.0M
2023-10-04 25.53 25.99 25.39 25.72 0.0M
2023-10-03 26.06 26.25 25.27 25.27 0.0M
2023-10-02 25.89 26.17 25.04 26.00 0.0M
2023-09-29 25.63 25.76 24.95 25.35 0.0M
2023-09-28 25.98 26.30 25.31 25.35 0.1M
2023-09-27 26.38 26.52 25.65 25.74 0.1M
2023-09-26 26.66 27.04 26.53 26.53 0.0M
2023-09-25 27.64 27.64 26.64 26.64 0.0M
2023-09-22 27.03 27.64 26.94 27.25 0.0M
2023-09-21 27.33 27.33 26.64 27.07 0.0M
2023-09-20 27.51 27.85 26.87 27.20 0.0M
2023-09-19 27.45 27.80 27.30 27.60 0.0M
2023-09-18 27.90 27.99 27.06 27.62 0.0M
2023-09-15 26.65 28.37 26.65 28.00 0.1M
2023-09-14 27.19 27.48 26.52 26.65 0.0M
2023-09-13 26.75 27.61 26.75 26.86 0.0M
2023-09-12 27.25 27.50 26.67 26.91 0.0M
2023-09-11 28.45 28.45 27.03 27.41 0.0M
2023-09-08 28.24 28.29 27.50 28.01 0.0M
2023-09-07 27.13 28.03 26.77 27.96 0.0M
2023-09-06 26.65 27.46 26.65 27.37 0.0M
2023-09-05 26.66 26.87 26.35 26.71 0.0M
2023-09-01 25.75 26.83 25.73 26.72 0.0M
2023-08-31 25.84 26.10 25.55 25.55 0.0M
2023-08-30 26.45 26.67 25.87 25.94 0.0M
2023-08-29 26.11 27.35 26.11 26.51 0.0M
2023-08-28 25.92 26.56 25.79 26.36 0.0M
2023-08-25 25.51 25.77 25.13 25.76 0.0M
2023-08-24 25.49 25.80 25.24 25.79 0.0M
2023-08-23 25.20 25.90 24.98 25.65 0.0M
2023-08-22 25.25 25.96 24.90 25.03 0.0M
2023-08-21 26.44 26.44 25.41 25.41 0.0M
2023-08-18 26.80 27.22 25.92 25.92 0.0M
2023-08-17 26.14 27.34 26.14 26.74 0.0M
2023-08-16 25.60 26.11 25.60 26.07 0.0M
2023-08-15 25.30 25.56 25.00 25.55 0.0M
2023-08-14 25.75 26.07 25.36 25.36 0.0M
2023-08-11 25.48 25.99 25.48 25.99 0.0M
2023-08-10 25.42 26.18 24.75 25.77 0.0M
2023-08-09 25.31 25.60 25.09 25.42 0.0M
2023-08-08 24.80 25.70 24.80 25.40 0.0M
2023-08-07 25.49 25.84 24.75 24.80 0.1M
2023-08-04 25.11 25.52 25.10 25.17 0.0M
2023-08-03 24.99 25.31 24.99 25.07 0.0M
2023-08-02 27.02 27.02 24.85 24.85 0.0M
2023-08-01 27.25 27.50 26.97 27.40 0.0M
2023-07-31 27.31 27.40 26.71 27.30 0.0M
2023-07-28 27.23 27.43 26.61 27.20 0.0M
2023-07-27 27.19 27.36 26.95 27.23 0.0M
2023-07-26 27.16 27.75 27.03 27.40 0.0M
2023-07-25 27.09 27.44 27.06 27.16 0.0M
2023-07-24 27.06 27.53 26.64 26.87 0.0M
2023-07-21 27.68 27.68 27.03 27.40 0.0M
2023-07-20 26.93 27.66 26.72 27.66 0.0M
2023-07-19 26.00 26.89 25.90 26.89 0.0M
2023-07-18 25.81 26.71 25.81 26.30 0.0M
2023-07-17 26.30 26.71 25.75 25.76 0.0M
2023-07-14 26.86 27.00 26.12 26.31 0.0M
2023-07-13 26.75 27.00 26.50 26.89 0.0M
2023-07-12 27.19 27.37 26.56 26.79 0.0M
2023-07-11 27.52 27.73 26.90 27.10 0.0M
2023-07-10 27.42 27.69 27.30 27.44 0.0M
2023-07-07 26.96 27.60 26.53 27.60 0.0M
2023-07-06 26.88 27.14 26.40 26.86 0.0M
2023-07-05 26.07 27.04 26.06 26.92 0.0M
2023-07-03 26.68 26.68 25.93 26.32 0.0M
2023-06-30 26.40 27.50 26.40 26.69 0.0M
2023-06-29 26.60 27.42 26.26 26.26 0.0M
2023-06-28 26.91 27.32 26.57 26.57 0.0M
2023-06-27 26.50 27.16 26.50 27.16 0.0M
2023-06-26 26.45 27.04 26.01 26.01 0.0M
2023-06-23 26.06 27.29 25.75 26.45 0.0M
2023-06-22 27.13 27.13 26.21 26.21 0.0M
2023-06-21 27.69 28.03 27.05 27.11 0.0M
2023-06-20 28.70 28.70 27.38 27.81 0.0M
2023-06-16 28.81 28.95 28.63 28.78 0.0M
2023-06-15 27.75 28.60 27.66 28.60 0.0M
2023-06-14 27.28 27.84 26.26 27.73 0.0M
2023-06-13 27.01 27.78 26.50 27.30 0.0M
2023-06-12 26.56 27.49 26.56 27.11 0.0M
2023-06-09 26.08 26.93 26.08 26.31 0.0M
2023-06-08 27.15 27.55 26.62 26.80 0.0M
2023-06-07 27.60 28.05 27.03 27.17 0.0M
2023-06-06 27.42 28.50 26.91 27.48 0.0M
2023-06-05 27.57 28.21 27.19 27.42 0.0M
2023-06-02 27.54 28.10 26.33 27.51 0.0M
2023-06-01 27.09 27.83 26.75 27.53 0.0M
2023-05-31 27.35 27.55 27.14 27.14 0.0M
2023-05-30 26.78 27.32 26.50 27.15 0.0M
2023-05-26 26.84 27.13 26.80 26.97 0.0M
2023-05-25 27.54 28.00 26.54 26.84 0.0M
2023-05-24 27.64 27.75 26.94 27.62 0.0M
2023-05-23 27.78 27.78 26.36 27.61 0.0M
2023-05-22 27.22 27.81 27.22 27.70 0.0M
2023-05-19 27.63 27.63 27.12 27.12 0.0M
2023-05-18 27.37 27.45 27.37 27.45 0.0M
2023-05-17 26.49 27.49 26.49 27.32 0.0M
2023-05-16 26.84 27.03 25.97 26.70 0.0M
2023-05-15 26.80 27.25 26.80 27.10 0.0M
2023-05-12 26.63 26.80 26.25 26.80 0.0M
2023-05-11 26.54 26.93 26.40 26.63 0.0M
2023-05-10 26.11 26.63 25.86 26.50 0.0M
2023-05-09 25.08 26.10 25.08 26.10 0.0M
2023-05-08 25.91 26.31 25.33 26.25 0.0M
2023-05-05 25.87 25.95 25.47 25.94 0.0M
2023-05-04 26.50 26.50 24.88 25.50 0.0M
2023-05-03 27.20 27.23 26.10 26.10 0.0M
2023-05-02 26.10 27.15 26.07 26.55 0.0M
2023-05-01 27.14 27.24 26.29 26.52 0.0M
2023-04-28 26.49 27.21 26.49 27.14 0.0M
2023-04-27 26.50 26.95 26.44 26.95 0.0M
2023-04-26 26.65 26.75 25.96 26.60 0.0M
2023-04-25 27.29 27.29 25.77 26.36 0.0M
2023-04-24 26.75 27.50 26.75 26.81 0.0M
2023-04-21 26.86 27.49 26.38 26.91 0.0M
2023-04-20 26.57 27.10 26.30 27.10 0.0M
2023-04-19 26.36 26.80 25.80 26.80 0.0M
2023-04-18 25.68 26.35 25.42 26.01 0.0M
2023-04-17 25.58 26.02 25.21 25.80 0.0M
2023-04-14 25.42 25.97 25.42 25.68 0.0M
2023-04-13 26.07 26.13 25.58 25.81 0.0M
2023-04-12 26.30 26.40 26.02 26.02 0.0M
2023-04-11 25.49 26.19 25.49 26.02 0.0M
2023-04-10 26.21 26.21 25.62 25.62 0.0M
2023-04-06 25.23 25.77 25.23 25.70 0.0M
2023-04-05 25.48 25.80 25.19 25.30 0.0M
2023-04-04 26.21 26.21 25.13 25.81 0.0M
2023-04-03 25.30 27.05 24.84 26.36 0.0M
2023-03-31 24.82 25.49 24.66 25.30 0.0M
2023-03-30 24.26 24.87 24.26 24.54 0.0M
2023-03-29 24.66 24.99 24.31 24.90 0.0M
2023-03-28 24.25 24.62 24.25 24.62 0.0M
2023-03-27 24.42 24.42 24.13 24.24 0.0M
2023-03-24 24.21 24.53 23.69 24.53 0.0M
2023-03-23 24.00 24.63 24.00 24.33 0.0M
2023-03-22 24.80 24.93 24.20 24.36 0.0M
2023-03-21 24.00 25.00 23.66 24.53 0.0M
2023-03-20 23.37 23.97 23.36 23.97 0.0M
2023-03-17 22.41 23.47 22.41 23.26 0.0M
2023-03-16 22.36 22.67 21.98 22.67 0.0M
2023-03-15 21.45 22.71 21.45 22.44 0.0M
2023-03-14 23.26 23.49 21.78 21.78 0.0M
2023-03-13 22.00 23.61 22.00 22.52 0.0M
2023-03-10 23.70 23.70 22.13 22.25 0.0M
2023-03-09 23.31 23.31 23.12 23.12 0.0M
2023-03-08 24.52 25.09 24.00 24.50 0.0M
2023-03-07 24.95 25.17 24.01 24.86 0.0M
2023-03-06 26.19 26.19 24.89 25.12 0.0M
2023-03-03 25.92 25.92 25.92 25.92 0.0M
2023-03-02 25.89 26.25 25.23 26.25 0.0M
2023-03-01 26.37 26.37 26.00 26.15 0.0M
2023-02-28 26.99 27.12 26.50 26.50 0.0M
2023-02-27 26.62 26.80 26.49 26.80 0.0M
2023-02-24 27.16 27.16 26.35 26.62 0.0M
2023-02-23 26.88 26.88 26.65 26.65 0.0M
2023-02-22 26.09 26.48 26.09 26.28 0.0M
2023-02-21 26.55 26.57 26.12 26.17 0.0M
2023-02-17 26.65 27.08 26.33 26.95 0.0M
2023-02-16 25.85 26.57 25.70 26.57 0.0M
2023-02-15 25.84 26.30 25.84 26.10 0.0M
2023-02-14 26.41 26.90 26.13 26.13 0.0M
2023-02-13 25.90 26.58 25.73 26.39 0.0M
2023-02-10 25.70 26.27 25.57 26.08 0.0M
2023-02-09 26.18 26.45 25.53 25.99 0.0M
2023-02-08 25.82 26.20 25.65 25.83 0.0M
2023-02-07 26.00 27.49 25.40 26.12 0.0M
2023-02-06 26.89 26.93 26.04 26.11 0.0M
2023-02-03 26.90 26.99 26.63 26.97 0.0M
2023-02-02 26.55 27.10 26.53 27.08 0.0M
2023-02-01 27.45 27.45 26.00 26.50 0.0M
2023-01-31 27.06 27.54 27.06 27.22 0.0M
2023-01-30 26.59 26.86 26.35 26.51 0.0M
2023-01-27 27.05 27.37 26.53 26.64 0.0M
2023-01-26 27.13 27.32 26.64 27.32 0.0M
2023-01-25 26.63 27.58 26.11 27.15 0.0M
2023-01-24 26.64 27.18 26.31 26.63 0.0M
2023-01-23 26.40 27.52 26.30 26.59 0.0M
2023-01-20 26.13 26.78 25.00 26.64 0.0M
2023-01-19 25.95 26.36 25.03 25.90 0.0M
2023-01-18 26.40 26.48 25.66 26.00 0.0M
2023-01-17 25.69 27.00 25.55 26.56 0.0M
2023-01-13 25.49 26.13 25.10 26.06 0.0M
2023-01-12 25.74 25.78 25.24 25.55 0.0M
2023-01-11 24.71 25.68 24.37 25.67 0.0M
2023-01-10 23.43 24.75 23.22 24.44 0.0M
2023-01-09 23.43 23.80 23.17 23.29 0.0M
2023-01-06 22.97 23.49 22.81 23.20 0.0M
2023-01-05 22.09 22.46 21.90 22.28 0.0M
2023-01-04 21.91 22.59 21.77 21.99 0.0M
2023-01-03 21.43 22.20 21.43 21.71 0.1M