Where Food Comes From Inc (WFCF)

WFCF
🏛️ アメリカ →
13.25
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
2021-12-31 14.71 15.25 14.11 14.51 0.0M
2021-12-30 14.91 15.23 14.68 15.16 0.0M
2021-12-29 15.23 15.25 15.05 15.05 0.0M
2021-12-28 14.89 15.31 14.87 15.31 0.0M
2021-12-27 14.90 15.00 14.90 14.97 0.0M
2021-12-23 15.00 15.00 14.80 14.80 0.0M
2021-12-22 15.06 15.20 15.06 15.20 0.0M
2021-12-21 15.40 15.40 15.06 15.23 0.0M
2021-12-20 15.00 15.10 15.00 15.07 0.0M
2021-12-17 14.73 15.47 14.60 15.47 0.0M
2021-12-16 14.98 15.57 14.50 15.57 0.0M
2021-12-15 15.47 15.57 14.69 15.57 0.0M
2021-12-14 14.87 14.87 14.65 14.65 0.0M
2021-12-13 15.50 15.50 14.71 14.71 0.0M
2021-12-10 15.40 15.43 15.35 15.43 0.0M
2021-12-09 15.45 15.50 15.30 15.30 0.0M
2021-12-08 15.50 15.50 15.46 15.48 0.0M
2021-12-07 15.50 15.50 15.48 15.50 0.0M
2021-12-06 15.35 15.45 15.35 15.36 0.0M
2021-12-03 15.35 15.50 15.20 15.35 0.0M
2021-12-02 15.55 15.89 15.50 15.79 0.0M
2021-12-01 15.50 15.94 15.25 15.53 0.0M
2021-11-30 15.50 15.50 15.35 15.37 0.0M
2021-11-29 15.50 15.50 15.11 15.47 0.0M
2021-11-26 15.25 15.32 15.12 15.23 0.0M
2021-11-24 15.08 15.25 14.95 15.24 0.0M
2021-11-23 15.24 15.24 14.72 15.06 0.0M
2021-11-22 15.00 15.20 14.75 15.00 0.0M
2021-11-19 15.00 15.50 14.40 14.50 0.0M
2021-11-18 14.99 15.00 14.00 14.43 0.1M
2021-11-17 11.65 15.00 11.14 14.60 0.2M
2021-11-16 11.42 12.03 11.25 11.29 0.0M
2021-11-15 11.33 11.48 11.26 11.48 0.0M
2021-11-12 11.56 11.85 11.12 11.61 0.0M
2021-11-11 11.42 11.42 11.42 11.42 0.0M
2021-11-10 10.95 12.04 10.68 11.45 0.0M
2021-11-09 11.00 11.01 9.81 9.99 0.0M
2021-11-08 11.29 11.29 10.83 10.95 0.0M
2021-11-05 11.65 11.75 11.32 11.70 0.0M
2021-11-04 12.85 12.85 11.37 11.56 0.0M
2021-11-03 12.42 12.80 12.08 12.75 0.0M
2021-11-02 12.44 12.51 12.01 12.39 0.0M
2021-11-01 11.89 12.80 11.66 12.34 0.0M
2021-10-29 12.52 12.77 11.71 11.71 0.0M
2021-10-27 12.75 12.75 12.75 12.75 0.0M
2021-10-26 12.60 13.00 12.60 12.75 0.0M
2021-10-25 12.75 12.96 12.61 12.71 0.0M
2021-10-22 12.90 13.03 12.75 12.75 0.0M
2021-10-21 12.92 12.95 12.92 12.95 0.0M
2021-10-20 13.35 13.50 12.52 12.52 0.0M
2021-10-19 13.06 13.56 12.58 13.00 0.0M
2021-10-18 13.25 13.25 13.25 13.25 0.0M
2021-10-15 13.30 13.30 12.80 13.16 0.0M
2021-10-14 13.25 13.40 13.25 13.40 0.0M
2021-10-13 13.15 13.15 13.15 13.15 0.0M
2021-10-12 13.00 13.50 13.00 13.10 0.0M
2021-10-11 13.48 13.50 12.86 13.11 0.0M
2021-10-08 13.71 13.71 13.41 13.48 0.0M
2021-10-07 13.25 13.66 13.03 13.66 0.0M
2021-10-06 13.45 13.70 13.32 13.32 0.0M
2021-10-05 13.22 13.28 13.22 13.28 0.0M
2021-10-04 13.51 13.54 13.25 13.25 0.0M
2021-10-01 13.13 13.85 12.16 13.35 0.0M
2021-09-30 13.00 13.52 13.00 13.50 0.0M
2021-09-29 13.45 13.50 13.45 13.50 0.0M
2021-09-28 13.72 13.75 13.00 13.50 0.0M
2021-09-27 13.51 14.00 13.45 13.89 0.0M
2021-09-24 13.25 14.25 13.00 14.05 0.0M
2021-09-23 13.71 13.85 13.36 13.85 0.0M
2021-09-22 13.77 13.90 12.73 13.55 0.0M
2021-09-21 13.06 13.82 13.06 13.82 0.0M
2021-09-20 13.77 14.00 13.30 14.00 0.0M
2021-09-17 13.80 14.28 13.61 14.28 0.0M
2021-09-16 13.50 14.00 12.68 14.00 0.0M
2021-09-15 12.75 13.50 12.14 13.50 0.0M
2021-09-14 13.25 13.25 11.66 12.62 0.0M
2021-09-13 11.67 13.25 10.90 13.25 0.0M
2021-09-10 11.35 12.00 11.00 12.00 0.0M
2021-09-09 11.93 11.93 11.86 11.86 0.0M
2021-09-08 12.35 12.59 12.17 12.47 0.0M
2021-09-07 12.73 13.10 12.50 12.58 0.0M
2021-09-03 12.46 12.65 12.35 12.54 0.0M
2021-09-02 13.32 13.32 13.18 13.18 0.0M
2021-09-01 13.50 13.50 13.50 13.50 0.0M
2021-08-31 13.34 13.34 13.20 13.20 0.0M
2021-08-30 13.39 13.39 13.20 13.20 0.0M
2021-08-27 13.46 13.48 13.21 13.21 0.0M
2021-08-26 13.50 13.50 13.50 13.50 0.0M
2021-08-25 13.13 13.13 13.13 13.13 0.0M
2021-08-24 13.40 13.40 13.35 13.35 0.0M
2021-08-23 13.50 13.50 13.30 13.44 0.0M
2021-08-20 13.34 13.34 13.27 13.27 0.0M
2021-08-19 13.50 13.74 13.22 13.70 0.0M
2021-08-18 13.84 14.00 13.17 13.75 0.0M
2021-08-17 13.84 14.00 13.24 14.00 0.0M
2021-08-16 13.60 13.91 13.22 13.80 0.0M
2021-08-13 14.30 14.30 13.69 13.69 0.0M
2021-08-12 14.24 14.30 13.67 14.30 0.0M
2021-08-11 13.69 14.46 13.69 14.25 0.0M
2021-08-10 14.00 14.00 13.85 13.85 0.0M
2021-08-09 14.22 14.43 13.36 14.05 0.0M
2021-08-06 14.52 14.52 14.02 14.50 0.0M
2021-08-05 14.20 14.54 14.20 14.54 0.0M
2021-08-04 14.72 14.85 14.72 14.85 0.0M
2021-08-03 14.88 14.88 14.43 14.85 0.0M
2021-08-02 15.00 15.00 14.40 14.88 0.0M
2021-07-30 14.78 14.78 14.34 14.34 0.0M
2021-07-29 15.15 15.15 15.15 15.15 0.0M
2021-07-28 14.80 15.05 14.80 15.05 0.0M
2021-07-27 15.20 15.25 14.84 14.84 0.0M
2021-07-26 15.45 15.50 15.20 15.30 0.0M
2021-07-23 15.00 15.30 15.00 15.03 0.0M
2021-07-22 15.25 15.46 15.24 15.30 0.0M
2021-07-21 15.20 15.50 14.94 14.96 0.0M
2021-07-20 15.15 15.20 15.00 15.00 0.0M
2021-07-19 15.03 15.33 15.03 15.10 0.0M
2021-07-16 15.50 15.50 15.40 15.50 0.0M
2021-07-15 15.15 15.40 15.00 15.40 0.0M
2021-07-14 15.46 15.46 15.16 15.16 0.0M
2021-07-13 15.50 15.50 15.26 15.46 0.0M
2021-07-12 15.08 15.50 15.08 15.50 0.0M
2021-07-09 15.42 15.42 15.36 15.37 0.0M
2021-07-08 15.41 15.62 15.36 15.36 0.0M
2021-07-07 15.45 15.92 15.06 15.66 0.0M
2021-07-06 15.50 15.50 15.00 15.00 0.0M
2021-07-02 15.12 15.45 14.70 15.45 0.0M
2021-07-01 15.46 15.46 15.23 15.25 0.0M
2021-06-30 15.22 16.00 14.75 15.47 0.0M
2021-06-29 14.91 14.91 14.77 14.77 0.0M
2021-06-28 15.51 15.75 14.22 15.13 0.0M
2021-06-25 15.27 15.55 14.50 15.55 0.0M
2021-06-24 15.18 15.50 15.00 15.44 0.0M
2021-06-23 15.06 15.25 14.82 15.12 0.0M
2021-06-22 15.93 15.96 14.50 14.93 0.0M
2021-06-21 15.25 15.82 15.00 15.23 0.0M
2021-06-18 15.50 15.93 14.43 14.48 0.1M
2021-06-17 15.20 15.89 14.90 15.20 0.0M
2021-06-16 15.26 16.50 14.63 14.63 0.0M
2021-06-15 15.03 16.08 14.77 16.00 0.0M
2021-06-14 15.25 16.27 14.66 16.05 0.0M
2021-06-11 14.17 15.25 14.17 15.25 0.0M
2021-06-10 14.67 14.85 14.67 14.85 0.0M
2021-06-09 14.51 14.83 14.46 14.46 0.0M
2021-06-08 14.27 15.25 14.27 15.00 0.0M
2021-06-07 15.00 15.00 14.40 14.90 0.0M
2021-06-04 14.70 15.48 14.44 15.48 0.0M
2021-06-03 14.74 15.00 14.56 14.56 0.0M
2021-06-02 14.87 14.87 14.12 14.79 0.0M
2021-06-01 14.50 14.99 14.46 14.84 0.0M
2021-05-28 15.00 15.00 14.03 14.91 0.0M
2021-05-27 14.67 14.67 14.67 14.67 0.0M
2021-05-26 14.50 14.50 14.50 14.50 0.0M
2021-05-25 13.89 14.75 13.89 14.32 0.0M
2021-05-24 13.61 14.61 13.61 13.84 0.0M
2021-05-21 13.48 14.50 13.48 14.49 0.0M
2021-05-20 14.63 14.99 13.80 14.45 0.0M
2021-05-19 13.26 15.50 13.00 15.50 0.0M
2021-05-18 13.85 13.91 13.00 13.45 0.0M
2021-05-17 13.97 13.97 13.70 13.70 0.0M
2021-05-14 14.50 14.50 13.94 13.94 0.0M
2021-05-13 14.14 14.14 13.70 13.98 0.0M
2021-05-12 14.40 14.40 14.19 14.19 0.0M
2021-05-11 14.15 14.25 14.00 14.19 0.0M
2021-05-10 14.08 14.08 14.08 14.08 0.0M
2021-05-07 14.87 14.90 13.86 13.86 0.0M
2021-05-06 15.25 15.25 14.15 14.15 0.0M
2021-05-05 14.94 15.00 14.00 14.85 0.0M
2021-05-04 14.06 14.93 14.00 14.93 0.0M
2021-05-03 14.50 14.96 14.50 14.96 0.0M
2021-04-30 15.00 15.00 13.58 13.58 0.0M
2021-04-29 15.00 15.50 14.31 15.50 0.0M
2021-04-28 15.43 15.65 15.03 15.60 0.0M
2021-04-27 15.07 15.37 15.07 15.15 0.0M
2021-04-26 15.14 15.74 15.14 15.16 0.0M
2021-04-23 14.56 15.42 14.56 15.07 0.0M
2021-04-22 14.18 15.75 14.15 15.26 0.0M
2021-04-21 15.51 15.51 14.37 15.01 0.0M
2021-04-20 14.14 15.67 14.02 15.60 0.0M
2021-04-19 15.37 15.37 14.00 14.70 0.0M
2021-04-16 14.52 15.80 14.52 15.66 0.0M
2021-04-15 14.83 15.40 14.83 14.85 0.0M
2021-04-14 14.88 15.39 13.84 15.12 0.0M
2021-04-13 14.07 14.75 14.07 14.50 0.0M
2021-04-12 14.88 14.88 14.38 14.38 0.0M