Wilcon Depot Inc (WLCON)

WLCON
🏛️ フィリピン →
9.25
最終更新: 2025-09-29
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 21.01 21.01 20.36 20.71 1.1M
2023-12-28 20.41 21.01 20.41 21.01 0.1M
2023-12-27 21.31 21.41 20.41 20.41 2.0M
2023-12-22 21.01 21.31 20.81 21.31 0.2M
2023-12-21 21.60 21.60 20.76 21.11 1.5M
2023-12-20 20.22 22.20 19.97 21.80 1.6M
2023-12-19 19.62 20.07 19.52 19.97 0.6M
2023-12-18 20.22 20.22 19.52 19.52 0.7M
2023-12-15 19.80 20.41 19.74 20.22 0.8M
2023-12-14 19.72 19.92 19.72 19.80 2.6M
2023-12-13 19.82 19.82 19.72 19.72 0.3M
2023-12-12 20.12 20.12 19.78 19.82 0.3M
2023-12-11 20.02 20.32 19.92 20.12 1.7M
2023-12-07 19.92 20.32 19.92 20.32 0.5M
2023-12-06 20.07 20.61 19.92 19.92 5.1M
2023-12-05 20.17 20.17 19.87 20.07 1.4M
2023-12-04 20.66 20.81 20.02 20.12 0.6M
2023-12-01 20.81 21.16 19.82 20.81 0.5M
2023-11-30 19.44 20.96 19.40 20.96 2.8M
2023-11-29 19.72 19.72 19.44 19.48 0.8M
2023-11-28 19.52 19.70 19.32 19.70 2.9M
2023-11-24 19.44 19.62 19.38 19.52 4.0M
2023-11-23 19.42 19.50 19.40 19.44 2.2M
2023-11-22 19.13 19.62 19.13 19.42 2.1M
2023-11-21 19.68 19.68 19.15 19.26 3.0M
2023-11-20 19.62 19.92 19.46 19.72 2.0M
2023-11-17 19.82 19.82 19.13 19.62 1.7M
2023-11-16 19.72 20.22 19.72 19.82 4.3M
2023-11-15 19.82 20.17 19.66 20.07 1.4M
2023-11-14 19.72 19.80 19.62 19.80 1.6M
2023-11-13 20.02 20.32 19.74 19.74 0.6M
2023-11-10 19.92 20.32 19.92 20.12 1.1M
2023-11-09 19.92 19.92 19.72 19.92 0.5M
2023-11-08 19.92 20.32 19.82 19.82 4.2M
2023-11-07 19.82 20.02 19.82 19.82 3.0M
2023-11-06 20.22 20.22 19.82 19.87 0.7M
2023-11-03 19.62 20.22 19.52 20.22 3.9M
2023-10-31 19.60 19.62 19.09 19.62 2.6M
2023-10-27 19.62 19.70 19.46 19.62 1.2M
2023-10-26 19.64 19.72 18.85 19.46 3.7M
2023-10-25 21.21 21.21 19.42 19.42 6.9M
2023-10-24 21.80 21.80 21.21 21.21 0.7M
2023-10-23 21.75 21.80 21.41 21.80 1.0M
2023-10-20 21.85 21.90 21.36 21.75 0.7M
2023-10-19 22.20 22.20 21.70 21.80 2.0M
2023-10-18 21.90 22.20 21.60 22.20 4.0M
2023-10-17 21.90 22.40 21.70 22.25 0.9M
2023-10-16 21.65 22.00 21.65 21.80 1.5M
2023-10-13 21.36 21.70 21.21 21.70 2.0M
2023-10-12 21.55 21.80 21.06 21.21 6.4M
2023-10-11 22.20 22.50 21.41 21.80 5.7M
2023-10-10 22.59 22.59 21.95 22.10 2.6M
2023-10-09 22.59 22.84 21.95 22.10 3.0M
2023-10-06 21.80 22.79 21.65 22.79 1.8M
2023-10-05 21.85 22.00 21.70 21.80 2.7M
2023-10-04 22.74 22.74 21.41 21.85 3.8M
2023-10-03 22.40 22.79 22.20 22.74 1.1M
2023-10-02 21.80 22.69 21.80 22.40 1.4M
2023-09-29 21.50 22.40 21.50 21.80 2.6M
2023-09-28 21.21 21.80 21.21 21.80 3.0M
2023-09-27 20.46 21.36 20.46 21.11 3.1M
2023-09-26 20.81 20.81 20.36 20.41 1.7M
2023-09-25 21.06 21.41 20.81 20.81 1.9M
2023-09-22 21.70 21.95 21.06 21.06 2.5M
2023-09-21 21.65 21.80 21.60 21.70 0.1M
2023-09-20 21.80 21.80 21.65 21.65 0.5M
2023-09-19 21.80 21.85 21.55 21.80 1.5M
2023-09-18 21.95 21.95 21.41 21.80 0.8M
2023-09-15 21.31 21.80 21.26 21.80 1.4M
2023-09-14 21.60 21.60 21.21 21.31 1.6M
2023-09-13 21.75 21.80 21.36 21.60 2.0M
2023-09-12 22.35 22.35 21.80 21.80 1.8M
2023-09-11 22.79 22.99 22.30 22.35 1.3M
2023-09-08 22.54 22.99 21.85 22.84 1.7M
2023-09-07 21.55 22.59 21.55 22.59 0.9M
2023-09-06 21.70 21.70 21.41 21.70 0.3M
2023-09-05 21.45 21.85 21.45 21.80 0.4M
2023-09-04 21.70 22.00 21.60 21.70 0.2M
2023-09-01 22.00 22.00 21.45 21.70 0.8M
2023-08-31 20.96 22.00 20.86 22.00 2.3M
2023-08-30 21.31 21.31 20.81 20.96 0.4M
2023-08-29 21.31 21.31 20.66 21.31 1.0M
2023-08-25 21.80 21.80 21.11 21.26 1.1M
2023-08-24 21.31 21.80 21.31 21.80 0.1M
2023-08-23 21.60 21.80 21.36 21.41 0.6M
2023-08-22 21.45 22.20 21.26 21.55 1.4M
2023-08-18 22.64 22.64 21.41 21.41 1.2M
2023-08-17 22.79 23.14 22.45 22.69 0.4M
2023-08-16 22.79 22.84 22.50 22.79 1.9M
2023-08-15 22.25 22.74 22.25 22.69 0.8M
2023-08-14 22.20 22.30 21.90 22.15 2.0M
2023-08-11 22.05 22.54 21.95 22.25 0.6M
2023-08-10 22.64 22.89 22.05 22.05 1.2M
2023-08-09 22.50 22.69 22.50 22.64 0.7M
2023-08-08 22.54 22.64 22.30 22.50 1.3M
2023-08-07 22.40 22.54 21.80 22.25 1.1M
2023-08-04 21.31 22.35 21.21 21.80 5.2M
2023-08-03 21.45 21.75 21.11 21.31 4.2M
2023-08-02 21.70 21.70 21.31 21.50 2.5M
2023-08-01 22.69 23.59 21.60 21.75 4.0M
2023-07-31 22.84 23.59 22.64 22.64 1.3M
2023-07-28 23.29 23.59 22.59 22.79 3.2M
2023-07-27 23.93 23.93 23.09 23.29 3.4M
2023-07-26 23.78 24.08 23.68 23.78 2.0M
2023-07-25 24.08 24.08 23.73 23.78 1.4M
2023-07-24 24.43 24.43 24.08 24.08 1.2M
2023-07-21 23.98 24.58 23.98 24.28 1.7M
2023-07-20 24.18 24.28 23.78 23.88 7.3M
2023-07-19 24.33 24.53 24.08 24.28 2.3M
2023-07-18 24.73 24.77 24.38 24.48 2.2M
2023-07-17 23.93 24.68 23.93 24.28 4.7M
2023-07-14 24.77 24.77 23.68 23.78 3.5M
2023-07-13 25.27 25.27 24.63 24.73 1.9M
2023-07-12 25.17 25.62 24.97 25.27 4.2M
2023-07-11 24.58 25.17 24.58 24.97 0.7M
2023-07-10 24.58 24.77 24.53 24.63 0.7M
2023-07-07 24.48 24.77 24.28 24.68 0.4M
2023-07-06 24.73 24.82 24.63 24.82 0.2M
2023-07-05 25.02 25.02 24.48 24.63 1.5M
2023-07-04 24.48 25.07 24.48 25.02 1.9M
2023-07-03 23.98 24.53 23.98 24.43 0.1M
2023-06-30 24.43 24.68 23.93 23.93 3.6M
2023-06-29 24.73 24.97 24.48 24.48 1.7M
2023-06-27 25.62 25.72 24.73 24.73 1.3M
2023-06-26 25.52 25.62 25.12 25.12 1.5M
2023-06-23 25.07 25.37 24.82 25.07 3.2M
2023-06-22 24.43 25.07 24.18 25.07 1.8M
2023-06-21 24.48 24.53 24.38 24.48 0.8M
2023-06-20 24.58 24.58 24.43 24.48 0.8M
2023-06-19 24.18 24.43 24.18 24.38 0.6M
2023-06-16 23.78 24.53 23.73 24.18 3.9M
2023-06-15 24.97 24.97 23.63 23.63 3.4M
2023-06-14 25.57 25.57 24.82 24.97 1.5M
2023-06-13 25.77 25.77 25.42 25.57 1.3M
2023-06-09 25.67 25.77 25.02 25.77 1.9M
2023-06-08 26.31 26.31 25.57 25.77 3.4M
2023-06-07 26.26 26.31 26.16 26.26 3.0M
2023-06-06 26.36 26.41 26.11 26.26 2.5M
2023-06-05 26.95 26.95 26.31 26.36 2.3M
2023-06-02 27.25 27.25 26.36 26.76 1.3M
2023-06-01 27.90 27.90 26.76 26.76 0.3M
2023-05-31 26.66 28.14 26.66 28.14 3.7M
2023-05-30 26.71 26.86 26.66 26.66 1.2M
2023-05-29 27.05 27.05 26.61 26.71 1.7M
2023-05-26 26.76 26.91 26.66 26.76 0.8M
2023-05-25 27.05 27.05 26.71 26.76 0.7M
2023-05-24 26.76 27.70 26.76 26.76 1.4M
2023-05-23 26.76 27.00 26.76 26.76 0.7M
2023-05-22 27.10 27.10 26.51 27.05 0.8M
2023-05-19 27.35 27.35 27.05 27.10 1.2M
2023-05-18 27.65 27.65 27.05 27.10 0.7M
2023-05-17 27.50 27.60 26.95 27.60 0.2M
2023-05-16 26.91 27.60 26.76 27.50 0.5M
2023-05-15 26.36 26.91 26.36 26.91 1.8M
2023-05-12 26.71 26.71 26.31 26.36 1.7M
2023-05-11 26.31 26.61 26.26 26.31 2.5M
2023-05-10 26.76 26.76 26.31 26.31 1.6M
2023-05-09 27.05 27.30 26.51 26.61 2.7M
2023-05-08 27.80 27.80 26.76 26.95 2.0M
2023-05-05 28.14 28.24 27.80 27.85 1.2M
2023-05-04 28.24 28.34 27.65 28.09 0.6M
2023-05-03 28.49 28.74 28.24 28.24 0.3M
2023-05-02 28.69 28.69 28.34 28.49 1.0M
2023-04-28 28.99 29.28 28.44 28.69 0.9M
2023-04-27 28.74 29.38 28.74 28.99 1.7M
2023-04-26 28.39 29.09 28.39 28.54 1.2M
2023-04-25 29.43 29.53 28.24 28.59 1.5M
2023-04-24 30.03 30.13 29.18 29.73 1.7M
2023-04-20 29.73 30.03 29.53 30.03 0.8M
2023-04-19 29.23 30.03 29.23 29.53 1.3M
2023-04-18 29.23 30.03 29.23 30.03 1.3M
2023-04-17 28.59 29.23 28.49 29.23 0.5M
2023-04-14 28.74 28.74 27.90 28.34 0.4M
2023-04-13 28.34 28.74 27.65 28.74 0.6M
2023-04-12 28.34 28.69 27.75 28.34 0.1M
2023-04-11 28.29 28.74 27.85 28.34 0.8M
2023-04-05 28.00 28.64 28.00 28.29 1.3M
2023-04-04 28.74 28.99 27.55 28.00 2.5M
2023-04-03 28.74 29.13 28.04 29.04 0.9M
2023-03-31 28.00 29.73 27.75 29.73 2.8M
2023-03-30 27.70 28.39 27.40 28.04 0.8M
2023-03-29 27.70 28.04 27.65 28.04 0.7M
2023-03-28 27.60 27.85 27.25 27.75 1.0M
2023-03-27 27.25 27.70 27.25 27.50 0.7M
2023-03-24 26.95 27.70 26.95 27.05 0.7M
2023-03-23 27.75 27.75 26.91 26.91 1.6M
2023-03-22 27.20 28.14 27.20 28.04 1.6M
2023-03-21 27.00 27.50 26.71 27.05 2.6M
2023-03-20 26.56 27.00 26.16 26.26 2.1M
2023-03-17 27.05 27.35 26.46 26.56 2.1M
2023-03-16 27.26 27.80 26.47 26.67 4.4M
2023-03-15 28.49 28.54 27.11 27.11 8.8M
2023-03-14 28.93 28.98 28.59 28.59 2.0M
2023-03-13 29.18 29.28 28.84 28.93 0.8M
2023-03-10 29.08 29.28 28.84 29.28 0.8M
2023-03-09 29.23 29.28 28.84 29.08 1.2M
2023-03-08 30.27 30.41 29.18 29.23 3.2M
2023-03-07 30.51 31.01 30.27 30.27 2.9M
2023-03-06 31.15 31.15 30.27 30.51 0.8M
2023-03-03 30.56 31.15 30.46 31.10 0.5M
2023-03-02 30.27 30.96 30.22 30.96 1.2M
2023-03-01 31.10 31.15 30.22 30.27 1.0M
2023-02-28 31.20 31.25 30.76 31.15 1.1M
2023-02-27 31.25 31.25 30.61 31.20 0.7M
2023-02-24 31.01 31.65 30.81 31.55 0.4M
2023-02-23 31.01 31.65 30.81 31.55 0.4M
2023-02-22 31.60 32.53 30.56 31.01 2.4M
2023-02-21 31.74 32.24 31.60 31.60 0.2M
2023-02-20 31.60 32.48 31.60 32.24 0.1M
2023-02-17 32.14 32.48 31.60 32.48 0.1M
2023-02-16 32.39 32.39 31.40 32.39 0.4M
2023-02-15 31.55 32.39 31.05 32.39 1.3M
2023-02-14 32.53 33.52 31.60 31.60 1.6M
2023-02-13 32.34 32.73 32.09 32.53 4.6M
2023-02-10 32.58 32.58 32.04 32.19 0.4M
2023-02-09 32.73 33.12 32.14 32.58 1.1M
2023-02-08 32.73 32.83 32.09 32.29 0.3M
2023-02-07 32.14 33.03 32.04 32.14 1.6M
2023-02-06 32.19 33.52 31.65 32.48 2.4M
2023-02-03 33.03 33.08 31.20 32.19 1.4M
2023-02-02 31.35 33.12 31.05 33.03 2.8M
2023-02-01 31.50 31.65 30.91 31.35 1.4M
2023-01-31 30.46 31.50 30.12 31.50 2.0M
2023-01-30 30.81 30.86 30.17 30.46 0.8M
2023-01-27 31.65 31.65 30.76 31.05 1.4M
2023-01-26 32.34 32.98 31.65 31.65 1.3M
2023-01-25 32.63 33.03 32.04 32.14 1.0M
2023-01-24 33.57 33.57 32.98 33.08 1.0M
2023-01-23 33.57 33.81 32.98 33.62 1.3M
2023-01-20 33.22 33.96 33.22 33.57 2.3M
2023-01-19 31.94 33.81 31.79 33.03 5.8M
2023-01-18 31.45 32.39 30.91 31.84 1.1M
2023-01-17 30.56 31.45 30.56 30.91 0.4M
2023-01-16 31.74 32.83 30.07 30.07 3.3M
2023-01-13 31.55 32.53 31.35 31.65 2.4M
2023-01-12 30.27 32.14 30.22 31.55 7.6M
2023-01-11 29.43 30.31 29.43 30.27 3.4M
2023-01-10 29.28 29.77 29.23 29.38 0.4M
2023-01-09 29.28 29.97 29.08 29.38 2.2M
2023-01-06 29.43 29.62 29.28 29.28 0.3M
2023-01-05 30.17 30.17 29.38 29.43 1.5M
2023-01-04 29.18 30.22 29.18 30.17 2.8M
2023-01-03 29.08 29.18 28.44 29.18 0.5M