ウィリス・リース・ファイナンス (WLFC)

WLFC
🏛️ アメリカ →
137.14
最終更新: 2025-10-02
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 36.67 37.65 36.67 37.65 0.0M
2021-12-30 38.05 38.05 36.61 37.03 0.0M
2021-12-29 37.81 38.08 37.32 38.08 0.0M
2021-12-28 37.56 38.04 36.93 37.81 0.0M
2021-12-27 36.84 37.96 36.30 37.30 0.0M
2021-12-23 36.20 37.10 35.91 36.99 0.0M
2021-12-22 35.40 36.18 35.03 36.00 0.0M
2021-12-21 35.30 36.28 35.20 35.50 0.0M
2021-12-20 34.59 34.99 34.56 34.95 0.0M
2021-12-17 35.75 36.43 35.00 35.00 0.0M
2021-12-16 36.66 37.91 35.52 35.52 0.0M
2021-12-15 35.41 37.03 35.39 36.16 0.0M
2021-12-14 34.27 35.82 34.27 35.82 0.0M
2021-12-13 35.01 36.00 34.61 34.75 0.0M
2021-12-10 36.00 36.00 35.02 35.02 0.0M
2021-12-09 36.69 36.69 35.05 35.30 0.0M
2021-12-08 37.54 37.80 37.25 37.28 0.0M
2021-12-07 36.99 38.28 36.99 37.16 0.0M
2021-12-06 36.31 37.38 35.95 36.80 0.0M
2021-12-03 36.88 36.88 35.59 36.00 0.0M
2021-12-02 35.16 37.31 34.56 37.00 0.0M
2021-12-01 35.16 36.34 34.69 34.69 0.0M
2021-11-30 35.19 35.70 33.36 34.25 0.0M
2021-11-29 37.39 37.60 35.29 35.70 0.0M
2021-11-26 37.60 37.60 37.00 37.16 0.0M
2021-11-24 38.48 38.80 38.12 38.25 0.0M
2021-11-23 38.50 38.55 38.15 38.23 0.0M
2021-11-22 39.50 40.00 38.51 38.51 0.0M
2021-11-19 38.51 39.01 38.51 38.77 0.0M
2021-11-18 39.15 39.57 38.69 38.90 0.0M
2021-11-17 39.75 39.96 38.80 38.80 0.0M
2021-11-16 39.75 40.41 39.60 39.60 0.0M
2021-11-15 39.53 39.97 39.18 39.61 0.0M
2021-11-12 39.67 39.70 38.35 39.70 0.0M
2021-11-11 39.51 39.95 39.20 39.42 0.0M
2021-11-10 39.91 40.25 39.50 39.65 0.0M
2021-11-09 39.90 40.18 39.65 39.65 0.0M
2021-11-08 41.15 41.15 38.50 39.72 0.0M
2021-11-05 41.00 41.23 40.35 40.86 0.0M
2021-11-04 41.45 41.45 40.33 40.42 0.0M
2021-11-03 42.00 42.00 40.00 41.24 0.0M
2021-11-02 39.70 40.40 39.58 40.20 0.0M
2021-11-01 40.43 41.20 39.86 40.60 0.0M
2021-10-29 40.38 41.18 40.38 40.51 0.0M
2021-10-27 40.05 40.21 38.93 38.93 0.0M
2021-10-26 40.49 40.60 40.43 40.60 0.0M
2021-10-25 40.90 40.90 40.34 40.67 0.0M
2021-10-22 40.01 40.47 40.00 40.07 0.0M
2021-10-21 40.47 41.16 40.10 40.10 0.0M
2021-10-20 40.15 41.30 39.88 40.12 0.0M
2021-10-19 40.02 41.44 39.91 40.20 0.0M
2021-10-18 40.83 42.40 40.01 40.01 0.0M
2021-10-15 42.11 43.38 40.33 40.71 0.0M
2021-10-14 39.00 41.95 39.00 41.52 0.0M
2021-10-13 39.32 39.32 37.86 38.59 0.0M
2021-10-12 38.19 38.74 38.19 38.74 0.0M
2021-10-11 38.48 38.96 38.35 38.36 0.0M
2021-10-08 37.96 38.75 37.96 38.46 0.0M
2021-10-07 37.88 38.58 37.88 38.21 0.0M
2021-10-06 37.51 38.18 37.39 38.18 0.0M
2021-10-05 37.92 38.45 37.92 38.38 0.0M
2021-10-04 38.90 38.90 37.73 37.92 0.0M
2021-10-01 37.10 38.71 37.10 38.43 0.0M
2021-09-30 37.54 37.74 37.08 37.19 0.0M
2021-09-29 37.47 37.62 36.73 37.55 0.0M
2021-09-28 37.26 37.90 36.28 37.42 0.0M
2021-09-27 37.19 37.26 37.17 37.26 0.0M
2021-09-24 36.96 37.63 36.96 37.20 0.0M
2021-09-23 36.55 37.85 36.55 37.17 0.0M
2021-09-22 36.60 36.75 36.42 36.64 0.0M
2021-09-21 36.68 36.75 36.27 36.42 0.0M
2021-09-20 35.73 37.05 35.69 36.01 0.0M
2021-09-17 37.38 37.38 36.01 36.01 0.1M
2021-09-16 37.89 37.89 36.81 37.35 0.0M
2021-09-15 37.20 37.39 37.00 37.39 0.0M
2021-09-14 37.65 37.65 36.95 37.21 0.0M
2021-09-13 37.36 37.36 37.00 37.30 0.0M
2021-09-10 37.32 37.56 37.00 37.00 0.0M
2021-09-09 37.31 37.33 37.00 37.10 0.0M
2021-09-08 37.66 37.95 37.13 37.39 0.0M
2021-09-07 37.97 39.21 37.13 37.28 0.0M
2021-09-03 38.88 39.02 37.51 37.87 0.0M
2021-09-02 38.42 38.47 37.55 37.83 0.0M
2021-09-01 38.01 38.08 36.64 37.01 0.0M
2021-08-31 38.09 38.73 37.50 37.65 0.0M
2021-08-30 38.33 39.75 37.53 37.91 0.0M
2021-08-27 38.88 39.90 37.60 38.70 0.0M
2021-08-26 37.21 38.42 36.80 38.10 0.0M
2021-08-25 38.04 38.96 36.80 37.02 0.0M
2021-08-24 38.05 38.05 37.02 37.70 0.0M
2021-08-23 37.11 38.05 36.86 37.67 0.0M
2021-08-20 36.89 37.01 36.83 36.90 0.0M
2021-08-19 36.92 37.18 36.85 37.10 0.0M
2021-08-18 37.27 37.27 36.92 36.92 0.0M
2021-08-17 37.47 37.47 36.95 36.95 0.0M
2021-08-16 37.40 37.79 37.11 37.48 0.0M
2021-08-13 37.58 38.32 37.38 37.38 0.0M
2021-08-12 38.50 38.64 37.61 37.61 0.0M
2021-08-11 41.06 41.06 37.51 38.59 0.0M
2021-08-10 41.31 41.79 41.27 41.28 0.0M
2021-08-09 41.30 41.80 41.27 41.27 0.0M
2021-08-06 41.34 41.50 41.30 41.31 0.0M
2021-08-05 41.50 41.72 41.33 41.46 0.0M
2021-08-04 41.41 41.51 41.33 41.33 0.0M
2021-08-03 41.67 41.97 41.33 41.67 0.0M
2021-08-02 41.70 42.20 41.43 42.04 0.0M
2021-07-30 41.36 41.81 41.33 41.60 0.0M
2021-07-29 41.56 42.20 41.40 41.40 0.0M
2021-07-28 42.00 42.50 41.91 42.23 0.0M
2021-07-27 42.43 42.61 41.93 42.13 0.0M
2021-07-26 41.49 42.79 41.49 42.50 0.0M
2021-07-23 42.00 42.42 41.76 41.88 0.0M
2021-07-22 42.00 42.00 41.52 42.00 0.0M
2021-07-21 42.06 42.06 41.97 41.97 0.0M
2021-07-20 42.04 43.10 41.63 42.00 0.0M
2021-07-19 41.52 42.00 41.25 42.00 0.0M
2021-07-16 42.68 42.68 41.92 42.01 0.0M
2021-07-15 42.05 42.40 41.83 42.40 0.0M
2021-07-14 42.75 42.75 42.05 42.06 0.0M
2021-07-13 43.46 43.46 42.51 42.51 0.0M
2021-07-12 42.68 43.81 42.61 43.32 0.0M
2021-07-09 42.50 42.92 42.26 42.92 0.0M
2021-07-08 41.76 42.50 41.76 42.21 0.0M
2021-07-07 42.01 42.49 41.90 42.00 0.0M
2021-07-06 41.92 42.62 41.92 42.03 0.0M
2021-07-02 42.21 42.21 41.96 42.01 0.0M
2021-07-01 42.86 42.86 42.08 42.08 0.0M
2021-06-30 42.29 42.90 41.91 42.86 0.0M
2021-06-29 41.60 42.10 41.60 41.91 0.0M
2021-06-28 43.09 43.09 41.01 41.36 0.0M
2021-06-25 44.71 44.71 41.76 42.88 0.1M
2021-06-24 44.09 44.68 44.09 44.68 0.0M
2021-06-23 44.54 44.54 44.40 44.51 0.0M
2021-06-22 44.06 44.67 43.60 44.38 0.0M
2021-06-21 43.84 44.99 43.63 44.30 0.0M
2021-06-18 44.18 44.25 43.61 43.61 0.0M
2021-06-17 45.81 45.81 44.54 44.54 0.0M
2021-06-16 45.49 45.77 44.14 45.71 0.0M
2021-06-15 45.84 45.84 45.45 45.55 0.0M
2021-06-14 45.85 45.91 45.54 45.64 0.0M
2021-06-11 45.74 45.80 45.45 45.78 0.0M
2021-06-10 45.38 45.66 45.27 45.50 0.0M
2021-06-09 45.39 45.39 45.39 45.39 0.0M
2021-06-08 45.08 45.78 45.08 45.67 0.0M
2021-06-07 45.00 45.30 44.24 45.13 0.0M
2021-06-04 44.41 45.78 44.41 44.67 0.0M
2021-06-03 44.20 44.89 44.20 44.48 0.0M
2021-06-02 45.48 45.48 44.56 44.80 0.0M
2021-06-01 44.81 45.78 44.81 44.95 0.0M
2021-05-28 44.64 45.00 44.12 44.35 0.0M
2021-05-27 45.30 45.50 44.59 44.59 0.0M
2021-05-26 44.94 46.00 44.85 45.05 0.0M
2021-05-25 46.20 46.20 44.35 44.42 0.0M
2021-05-24 44.43 46.80 43.77 45.85 0.0M
2021-05-21 44.15 44.25 43.69 43.79 0.0M
2021-05-20 44.09 44.09 43.49 44.05 0.0M
2021-05-19 43.68 44.23 43.31 44.10 0.0M
2021-05-18 44.20 44.95 43.88 44.14 0.0M
2021-05-17 45.17 45.17 44.00 44.00 0.0M
2021-05-14 44.00 45.96 44.00 45.76 0.0M
2021-05-13 43.30 44.61 43.30 43.75 0.0M
2021-05-12 45.99 46.23 43.19 43.30 0.0M
2021-05-11 46.24 46.88 45.75 46.12 0.0M
2021-05-10 43.01 46.37 43.01 45.94 0.0M
2021-05-07 41.77 42.55 41.59 42.26 0.0M
2021-05-06 41.98 42.12 41.61 42.01 0.0M
2021-05-05 42.86 42.86 41.81 42.07 0.0M
2021-05-04 42.75 43.42 41.76 42.02 0.0M
2021-05-03 40.01 43.50 40.01 42.80 0.0M
2021-04-30 42.59 43.28 42.59 42.82 0.0M
2021-04-29 43.62 43.62 42.57 43.23 0.0M
2021-04-28 43.51 43.54 43.38 43.45 0.0M
2021-04-27 43.52 45.60 42.59 43.70 0.0M
2021-04-26 42.58 43.62 42.58 43.06 0.0M
2021-04-23 42.88 42.88 42.18 42.74 0.0M
2021-04-22 43.42 43.50 42.68 42.91 0.0M
2021-04-21 43.03 43.47 43.03 43.14 0.0M
2021-04-20 42.77 43.31 42.01 43.00 0.0M
2021-04-19 42.40 42.82 42.13 42.53 0.0M
2021-04-16 42.80 42.94 42.40 42.51 0.0M
2021-04-15 42.51 42.84 42.41 42.43 0.0M
2021-04-14 42.46 43.22 42.44 42.49 0.0M
2021-04-13 42.57 42.75 42.45 42.53 0.0M
2021-04-12 42.72 43.08 42.57 42.62 0.0M
2021-04-09 42.40 43.65 42.40 43.58 0.0M
2021-04-08 42.06 42.87 42.06 42.63 0.0M
2021-04-07 43.05 43.10 42.21 42.36 0.0M
2021-04-06 43.12 44.58 42.41 42.61 0.0M
2021-04-05 43.00 43.48 42.77 42.79 0.0M
2021-04-01 42.89 44.63 42.78 42.79 0.0M
2021-03-31 43.21 43.87 43.21 43.46 0.0M
2021-03-30 42.66 43.27 42.66 43.00 0.0M
2021-03-29 43.04 43.15 42.43 42.81 0.0M
2021-03-26 43.89 43.99 42.45 42.92 0.0M
2021-03-25 42.78 43.99 42.12 42.65 0.0M
2021-03-24 43.50 45.11 42.23 42.54 0.0M
2021-03-23 42.27 43.08 42.26 42.62 0.0M
2021-03-22 42.67 43.07 42.41 42.65 0.0M
2021-03-19 43.47 43.51 42.52 42.67 0.0M
2021-03-18 44.35 45.62 42.77 43.00 0.0M
2021-03-17 39.21 47.78 39.21 44.09 0.1M
2021-03-16 36.50 37.01 35.12 35.35 0.0M
2021-03-15 35.78 37.70 35.78 37.30 0.0M
2021-03-12 35.14 35.69 34.86 35.66 0.0M
2021-03-11 35.50 35.50 34.06 35.14 0.0M
2021-03-10 34.56 35.46 34.31 34.34 0.0M
2021-03-09 35.74 35.91 34.86 34.86 0.0M
2021-03-08 35.24 36.00 34.89 36.00 0.0M
2021-03-05 35.23 35.25 34.22 34.89 0.0M
2021-03-04 35.42 35.52 34.05 34.22 0.0M
2021-03-03 34.10 35.95 34.10 35.18 0.0M
2021-03-02 32.98 35.73 32.37 33.81 0.0M
2021-03-01 33.43 34.98 32.48 33.14 0.0M
2021-02-26 33.22 35.00 31.71 32.30 0.0M
2021-02-25 35.27 35.69 32.73 33.00 0.0M
2021-02-24 35.03 35.91 34.78 35.27 0.0M
2021-02-23 34.71 35.32 33.81 35.29 0.0M
2021-02-22 34.86 35.20 34.06 34.40 0.0M
2021-02-19 33.30 35.71 33.30 34.97 0.0M
2021-02-18 32.42 33.75 32.20 33.53 0.0M
2021-02-17 33.34 34.00 32.40 32.62 0.0M
2021-02-16 33.95 33.95 32.67 33.19 0.0M
2021-02-12 33.38 34.00 33.20 33.91 0.0M
2021-02-11 34.09 34.09 33.00 33.02 0.0M
2021-02-10 35.09 35.09 33.70 33.70 0.0M
2021-02-09 34.49 34.53 33.77 34.53 0.0M
2021-02-08 34.00 34.79 33.77 34.52 0.0M
2021-02-05 33.21 34.02 33.00 33.70 0.0M
2021-02-04 30.55 33.03 30.30 33.03 0.0M
2021-02-03 31.00 31.60 30.68 31.60 0.0M
2021-02-02 28.79 31.00 28.79 30.66 0.0M
2021-02-01 28.40 29.73 27.55 28.49 0.0M
2021-01-29 28.21 28.21 27.60 27.72 0.0M
2021-01-28 27.46 29.82 27.46 28.21 0.0M
2021-01-27 27.27 27.85 26.32 27.08 0.0M
2021-01-26 29.08 29.08 27.66 27.85 0.0M
2021-01-25 30.50 31.00 29.02 29.08 0.1M
2021-01-22 32.24 33.70 30.28 30.50 0.0M
2021-01-21 34.03 34.03 31.97 31.97 0.1M
2021-01-20 36.00 36.00 33.65 35.00 0.0M
2021-01-19 37.05 37.12 35.25 36.00 0.0M
2021-01-15 31.55 37.24 31.01 36.05 0.0M
2021-01-14 31.64 32.78 30.87 32.42 0.0M
2021-01-13 33.17 33.17 31.50 31.60 0.0M
2021-01-12 33.30 33.80 30.56 33.59 0.0M
2021-01-11 31.41 32.07 30.00 31.23 0.0M
2021-01-08 33.50 33.50 31.78 32.05 0.0M
2021-01-07 33.22 33.77 32.21 32.76 0.0M
2021-01-06 31.01 33.07 30.57 32.64 0.0M
2021-01-05 30.77 30.98 30.28 30.56 0.0M
2021-01-04 30.50 31.77 30.30 30.49 0.0M