ウイングストップ (WING)

WING
🏛️ アメリカ →
251.68
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
2023-12-29 256.94 259.50 255.98 256.58 0.3M
2023-12-28 260.45 261.03 257.48 257.88 0.2M
2023-12-27 259.15 261.97 258.61 260.39 0.2M
2023-12-26 257.55 259.95 257.32 258.97 0.2M
2023-12-22 256.71 259.41 254.29 258.17 0.2M
2023-12-21 255.65 257.43 254.59 256.05 0.2M
2023-12-20 255.80 257.43 252.43 252.80 0.3M
2023-12-19 254.18 258.39 253.57 254.49 0.4M
2023-12-18 246.89 253.26 246.74 251.24 0.4M
2023-12-15 244.57 247.47 243.57 245.68 0.6M
2023-12-14 253.20 253.75 240.60 245.16 0.7M
2023-12-13 249.33 252.46 247.40 251.78 0.3M
2023-12-12 247.57 249.00 245.48 248.85 0.7M
2023-12-11 245.58 250.45 244.26 246.07 0.4M
2023-12-08 244.89 248.39 244.89 247.18 0.3M
2023-12-07 248.62 250.70 243.77 245.76 0.4M
2023-12-06 245.86 248.98 243.39 247.07 0.6M
2023-12-05 245.09 245.63 242.10 243.31 0.3M
2023-12-04 242.57 246.50 240.70 245.02 0.5M
2023-12-01 239.42 243.48 239.42 242.69 0.3M
2023-11-30 238.82 240.88 238.06 240.36 0.3M
2023-11-29 239.99 241.09 232.88 238.62 0.5M
2023-11-28 239.29 239.84 235.90 238.00 0.7M
2023-11-27 234.80 241.66 229.27 240.47 0.5M
2023-11-24 234.67 236.02 233.56 235.67 0.2M
2023-11-22 231.65 235.77 230.40 234.85 0.4M
2023-11-21 231.81 232.00 229.89 230.38 0.4M
2023-11-20 229.20 231.83 227.54 231.81 0.6M
2023-11-17 229.88 233.00 229.16 230.12 0.6M
2023-11-16 224.29 227.92 223.30 227.72 0.5M
2023-11-15 221.39 226.32 219.89 224.35 0.4M
2023-11-14 217.98 221.01 215.69 220.00 0.6M
2023-11-13 210.94 219.78 210.94 214.60 0.6M
2023-11-10 206.62 211.21 206.06 210.94 0.2M
2023-11-09 207.60 207.67 204.01 206.24 0.3M
2023-11-08 208.14 209.54 205.35 207.60 0.3M
2023-11-07 206.10 208.52 205.35 207.18 0.4M
2023-11-06 206.31 208.88 205.65 206.62 0.5M
2023-11-03 200.17 207.66 199.68 206.84 0.8M
2023-11-02 199.87 202.32 196.54 198.72 0.6M
2023-11-01 189.72 200.52 182.08 196.50 1.7M
2023-10-31 177.95 185.09 177.88 182.77 1.0M
2023-10-30 178.06 180.13 176.82 178.57 0.4M
2023-10-27 175.84 182.88 175.83 178.06 0.6M
2023-10-26 175.70 180.00 173.74 174.07 0.5M
2023-10-25 180.72 182.51 175.38 175.95 0.5M
2023-10-24 179.54 183.18 179.08 179.91 0.4M
2023-10-23 177.78 181.59 175.37 177.87 0.5M
2023-10-20 181.20 182.56 176.79 179.33 0.4M
2023-10-19 182.38 183.60 179.63 181.50 0.4M
2023-10-18 183.61 185.86 181.85 182.49 0.3M
2023-10-17 180.87 185.75 180.87 184.51 0.4M
2023-10-16 176.21 181.06 174.67 180.82 0.3M
2023-10-13 173.99 176.73 173.50 175.35 0.3M
2023-10-12 180.56 181.44 173.03 174.85 0.6M
2023-10-11 182.01 185.54 181.00 181.63 0.5M
2023-10-10 174.96 181.51 174.96 181.34 0.4M
2023-10-09 172.85 177.39 172.09 175.73 0.5M
2023-10-06 180.40 182.22 170.83 174.04 1.2M
2023-10-05 185.95 185.98 181.58 182.88 0.7M
2023-10-04 177.85 184.93 177.60 184.62 0.7M
2023-10-03 185.32 189.57 176.36 177.02 0.8M
2023-10-02 178.90 184.56 178.90 184.31 0.7M
2023-09-29 182.71 183.72 179.43 179.84 0.4M
2023-09-28 179.96 182.80 177.79 181.29 0.5M
2023-09-27 177.39 179.70 175.80 178.88 0.5M
2023-09-26 177.40 179.70 174.80 176.79 0.8M
2023-09-25 167.86 173.86 166.65 173.52 0.5M
2023-09-22 168.95 172.15 168.82 169.36 0.4M
2023-09-21 173.91 174.47 168.06 168.21 0.7M
2023-09-20 177.65 180.86 175.38 175.46 0.7M
2023-09-19 173.39 174.09 170.75 173.74 0.8M
2023-09-18 170.36 175.26 169.39 173.96 1.0M
2023-09-15 171.86 172.09 166.78 170.36 0.7M
2023-09-14 169.68 172.71 164.84 172.18 0.7M
2023-09-13 165.29 168.90 164.45 168.76 0.6M
2023-09-12 164.52 166.01 161.30 165.30 0.5M
2023-09-11 159.63 166.97 159.38 165.67 0.9M
2023-09-08 161.66 165.93 159.36 160.45 0.9M
2023-09-07 154.21 162.28 153.12 161.66 0.9M
2023-09-06 150.56 154.73 150.08 154.43 1.0M
2023-09-05 157.55 157.55 151.13 151.20 1.0M
2023-09-01 161.77 162.78 157.15 158.77 0.7M
2023-08-31 163.69 166.44 159.82 160.64 0.9M
2023-08-30 163.86 165.25 161.84 162.97 1.0M
2023-08-29 162.11 164.44 161.37 163.72 0.4M
2023-08-28 163.05 166.09 162.00 162.89 0.5M
2023-08-25 164.58 165.70 161.28 162.30 0.3M
2023-08-24 169.57 169.57 164.16 164.19 0.4M
2023-08-23 165.45 166.28 163.14 165.30 0.3M
2023-08-22 162.56 166.32 162.50 165.73 0.3M
2023-08-21 166.52 167.35 160.42 161.70 0.5M
2023-08-18 163.42 166.22 162.81 166.05 0.7M
2023-08-17 166.68 169.47 164.05 164.58 0.8M
2023-08-16 163.87 164.14 160.94 162.92 0.5M
2023-08-15 162.32 164.75 161.75 164.24 0.5M
2023-08-14 162.40 164.17 160.63 164.09 0.5M
2023-08-11 161.80 163.51 160.53 162.59 0.4M
2023-08-10 163.19 165.58 161.52 162.26 0.5M
2023-08-09 162.09 164.67 160.73 163.05 0.5M
2023-08-08 166.84 166.84 160.98 161.26 0.6M
2023-08-07 165.40 169.12 164.97 166.84 0.6M
2023-08-04 166.98 168.17 164.32 165.82 0.5M
2023-08-03 167.53 172.80 164.19 165.53 0.9M
2023-08-02 165.17 172.65 160.05 167.68 1.1M
2023-08-01 166.90 168.70 164.22 168.42 1.1M
2023-07-31 165.09 169.67 164.11 168.58 0.8M
2023-07-28 173.91 175.20 163.40 164.63 1.5M
2023-07-27 183.69 184.95 178.55 179.01 0.5M
2023-07-26 185.18 185.18 181.14 183.40 0.4M
2023-07-25 184.22 186.09 183.30 185.12 0.4M
2023-07-24 185.79 186.47 182.93 183.39 0.4M
2023-07-21 186.56 187.95 184.71 185.78 0.3M
2023-07-20 186.50 189.24 185.10 185.46 0.3M
2023-07-19 192.89 193.97 186.51 187.13 0.5M
2023-07-18 194.22 196.59 191.71 192.46 0.4M
2023-07-17 194.16 195.72 191.88 193.57 0.4M
2023-07-14 195.00 197.93 193.08 193.94 0.3M
2023-07-13 196.50 199.15 195.36 195.59 0.3M
2023-07-12 191.45 195.92 188.12 195.43 0.5M
2023-07-11 192.23 193.76 188.91 189.04 0.3M
2023-07-10 187.00 192.52 186.87 192.11 0.5M
2023-07-07 185.73 187.25 184.01 186.95 0.5M
2023-07-06 187.87 189.47 185.72 185.91 0.6M
2023-07-05 195.00 195.34 189.17 189.47 0.6M
2023-07-03 200.52 200.65 192.78 195.65 0.4M
2023-06-30 197.77 200.89 197.28 200.16 0.4M
2023-06-29 200.26 201.64 196.64 196.82 0.3M
2023-06-28 196.03 202.16 196.00 200.26 0.5M
2023-06-27 193.11 197.48 191.94 196.10 0.5M
2023-06-26 188.00 191.61 187.14 188.75 0.5M
2023-06-23 185.14 191.68 181.00 187.32 4.0M
2023-06-22 191.45 191.61 185.24 186.44 0.7M
2023-06-21 189.93 194.00 189.28 191.74 0.4M
2023-06-20 188.11 190.87 187.42 189.83 0.5M
2023-06-16 190.57 191.62 187.10 188.17 0.5M
2023-06-15 190.65 191.90 187.79 188.94 0.5M
2023-06-14 188.26 192.88 186.24 191.73 0.5M
2023-06-13 189.76 190.96 186.58 188.29 0.9M
2023-06-12 189.85 192.11 186.15 190.60 0.5M
2023-06-09 193.41 195.49 188.36 188.87 0.6M
2023-06-08 195.64 199.00 193.20 193.41 0.4M
2023-06-07 198.05 200.90 192.78 196.08 0.6M
2023-06-06 203.74 203.85 198.15 198.48 0.5M
2023-06-05 196.00 204.90 196.00 203.69 0.5M
2023-06-02 201.11 202.04 194.22 197.77 0.5M
2023-06-01 198.76 200.47 196.79 198.74 0.5M
2023-05-31 201.35 202.43 196.26 199.36 0.5M
2023-05-30 202.54 205.38 197.23 201.37 0.5M
2023-05-26 200.42 202.65 199.79 200.77 0.4M
2023-05-25 207.06 207.06 199.68 201.10 0.5M
2023-05-24 202.40 205.99 200.45 205.92 0.4M
2023-05-23 202.44 205.42 199.67 202.45 0.5M
2023-05-22 206.09 209.47 202.88 204.24 0.6M
2023-05-19 205.67 207.53 203.76 206.74 0.4M
2023-05-18 202.93 206.09 201.68 204.10 0.3M
2023-05-17 202.24 205.03 199.82 203.47 0.6M
2023-05-16 205.82 206.55 200.67 201.03 0.4M
2023-05-15 207.33 208.36 204.54 206.29 0.4M
2023-05-12 206.57 210.44 206.10 207.41 0.4M
2023-05-11 203.86 209.38 202.84 206.91 0.4M
2023-05-10 204.43 206.02 200.47 203.68 0.4M
2023-05-09 204.90 206.32 200.73 201.76 0.5M
2023-05-08 210.37 211.08 204.09 206.42 0.5M
2023-05-05 209.00 210.60 204.61 210.23 0.6M
2023-05-04 219.11 223.77 205.86 207.57 1.2M
2023-05-03 212.00 221.30 196.01 217.95 2.3M
2023-05-02 198.66 200.68 195.67 199.31 0.7M
2023-05-01 200.31 202.73 198.19 198.68 0.7M
2023-04-28 198.48 202.94 196.06 200.11 0.6M
2023-04-27 200.89 202.41 197.68 199.05 0.7M
2023-04-26 197.30 205.12 195.00 199.39 1.0M
2023-04-25 195.62 198.17 194.13 195.63 0.6M
2023-04-24 189.50 197.09 189.50 196.82 0.8M
2023-04-21 188.91 191.89 187.87 190.36 0.4M
2023-04-20 186.59 190.78 186.06 188.78 0.4M
2023-04-19 186.27 188.45 184.38 187.43 0.4M
2023-04-18 187.63 192.16 185.64 188.45 0.7M
2023-04-17 185.87 187.07 183.40 185.48 0.5M
2023-04-14 178.86 186.03 178.86 185.39 0.5M
2023-04-13 178.99 181.80 177.20 180.06 0.4M
2023-04-12 183.37 183.50 176.41 176.51 0.4M
2023-04-11 178.41 183.81 178.35 182.05 0.4M
2023-04-10 179.35 180.66 176.70 178.33 0.6M
2023-04-06 178.90 180.25 175.47 180.13 0.3M
2023-04-05 175.78 179.93 174.83 179.25 0.5M
2023-04-04 187.18 187.21 175.92 176.41 0.9M
2023-04-03 181.91 187.79 181.91 187.78 0.6M
2023-03-31 180.45 185.47 180.08 183.58 0.7M
2023-03-30 180.53 182.29 178.96 179.72 0.5M
2023-03-29 185.43 185.70 179.29 179.41 0.7M
2023-03-28 181.74 184.55 180.56 183.82 0.5M
2023-03-27 180.80 184.83 179.12 182.11 0.6M
2023-03-24 182.26 185.01 179.71 184.29 0.3M
2023-03-23 184.63 187.72 179.84 184.26 0.4M
2023-03-22 183.86 187.51 182.05 183.00 0.5M
2023-03-21 185.45 189.13 184.54 184.55 0.5M
2023-03-20 183.05 188.10 182.30 184.28 0.6M
2023-03-17 181.16 183.36 177.66 182.20 0.7M
2023-03-16 174.20 181.96 173.39 181.40 0.8M
2023-03-15 167.98 174.85 167.24 174.76 0.5M
2023-03-14 170.00 171.18 167.01 170.23 0.5M
2023-03-13 162.85 167.89 161.81 165.62 0.7M
2023-03-10 170.26 172.65 164.10 165.05 0.9M
2023-03-09 171.72 174.10 169.26 169.52 0.6M
2023-03-08 169.50 170.78 167.33 170.75 0.6M
2023-03-07 174.01 176.01 169.31 169.68 0.7M
2023-03-06 173.78 174.89 171.06 172.90 0.5M
2023-03-03 172.75 175.27 170.29 173.55 0.5M
2023-03-02 170.89 173.50 166.68 172.16 0.5M
2023-03-01 170.35 172.11 169.01 170.89 0.4M
2023-02-28 173.14 175.39 170.11 170.35 0.6M
2023-02-27 169.68 175.61 168.37 173.18 0.6M
2023-02-24 170.10 175.77 168.62 171.06 0.7M
2023-02-23 175.14 179.93 173.27 174.23 1.0M
2023-02-22 189.42 193.74 176.60 179.00 2.8M
2023-02-21 171.66 172.26 165.00 166.21 1.2M
2023-02-17 172.35 173.59 169.28 173.49 1.0M
2023-02-16 171.91 180.97 171.40 172.79 1.3M
2023-02-15 170.66 175.69 168.54 174.42 0.9M
2023-02-14 161.40 171.36 159.53 170.66 0.8M
2023-02-13 156.84 165.30 155.59 163.16 0.7M
2023-02-10 157.47 158.93 154.00 155.60 0.6M
2023-02-09 160.42 160.75 157.40 158.97 0.4M
2023-02-08 163.26 163.53 158.69 158.95 0.4M
2023-02-07 163.43 166.28 158.98 165.51 0.5M
2023-02-06 164.59 166.64 161.88 164.06 0.4M
2023-02-03 162.52 168.94 161.08 165.96 0.4M
2023-02-02 165.18 168.33 163.82 165.59 0.8M
2023-02-01 158.03 165.99 155.90 163.01 0.6M
2023-01-31 157.68 159.13 156.19 158.47 0.3M
2023-01-30 157.40 158.84 153.44 156.62 0.3M
2023-01-27 154.62 159.79 154.00 157.83 0.4M
2023-01-26 153.51 156.56 152.13 155.46 0.4M
2023-01-25 144.76 150.55 143.44 150.23 0.3M
2023-01-24 149.44 149.94 146.43 148.16 0.4M
2023-01-23 141.67 149.86 141.10 149.76 0.4M
2023-01-20 138.88 142.41 134.53 141.69 0.6M
2023-01-19 144.00 144.23 135.73 136.64 0.7M
2023-01-18 148.89 150.64 143.26 144.59 0.6M
2023-01-17 144.98 150.01 144.98 148.09 0.6M
2023-01-13 149.59 151.46 145.81 146.00 0.6M
2023-01-12 152.09 154.85 149.54 151.30 0.6M
2023-01-11 148.40 151.98 143.19 150.42 0.5M
2023-01-10 142.69 148.34 140.15 147.49 0.3M
2023-01-09 138.92 145.22 138.92 143.85 0.5M
2023-01-06 132.31 138.39 131.56 137.22 0.4M
2023-01-05 133.51 136.62 129.46 132.31 0.5M
2023-01-04 134.65 138.18 131.50 136.50 0.6M
2023-01-03 140.72 140.78 131.15 133.44 0.7M