W. R. バークレー【WRB】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 76.38 (25/03/28)
52週安値 51.41 (24/07/19)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/27 | 73.31 | 74.09 | 71.50 | 72.29 | -1.46 | -1.98 | 9,653,818 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/20 | 73.42 | 74.06 | 72.43 | 73.75 | +0.46 | +0.63 | 7,987,502 |
25/06/13 | 73.92 | 74.25 | 71.09 | 73.29 | -0.93 | -1.25 | 7,152,850 |
25/06/06 | 74.14 | 75.44 | 73.30 | 74.22 | -0.47 | -0.63 | 5,687,014 |
25/05/30 | 73.29 | 74.93 | 72.95 | 74.69 | +1.61 | +2.20 | 7,978,431 |
25/05/23 | 73.67 | 73.97 | 71.67 | 73.08 | -0.20 | -0.27 | 5,514,930 |
25/05/16 | 72.77 | 73.30 | 70.29 | 73.28 | +0.79 | +1.09 | 6,605,046 |
25/05/09 | 72.42 | 73.42 | 71.52 | 72.49 | -0.12 | -0.17 | 7,216,131 |
25/05/02 | 70.68 | 72.90 | 69.93 | 72.61 | +2.13 | +3.02 | 8,612,678 |
25/04/25 | 68.90 | 72.00 | 66.20 | 70.48 | +1.68 | +2.44 | 10,615,234 |
25/04/17 | 68.87 | 69.83 | 68.09 | 68.80 | +0.35 | +0.51 | 6,734,287 |
25/04/11 | 64.55 | 68.76 | 62.63 | 68.45 | +3.02 | +4.62 | 14,260,389 |
25/04/04 | 71.36 | 72.09 | 65.24 | 65.43 | -5.84 | -8.19 | 14,362,740 |
25/03/28 | 63.78 | 76.38 | 63.40 | 71.27 | +8.03 | +12.7 | 13,708,484 |
25/03/21 | 63.00 | 64.32 | 62.97 | 63.24 | +0.01 | +0.02 | 10,096,354 |
25/03/14 | 62.25 | 63.95 | 60.68 | 63.23 | +0.67 | +1.07 | 7,997,172 |
25/03/07 | 63.03 | 63.98 | 61.63 | 62.56 | -0.52 | -0.82 | 6,408,835 |
25/02/28 | 61.12 | 63.18 | 61.12 | 63.08 | +2.11 | +3.46 | 9,545,237 |
25/02/21 | 60.50 | 61.15 | 59.55 | 60.97 | +0.62 | +1.03 | 5,216,384 |
25/02/14 | 61.33 | 61.61 | 60.31 | 60.35 | -1.16 | -1.89 | 6,951,225 |
25/02/07 | 58.57 | 61.63 | 58.07 | 61.51 | +2.68 | +4.56 | 7,839,143 |
25/01/31 | 58.22 | 61.11 | 57.75 | 58.83 | +1.31 | +2.28 | 12,002,565 |
25/01/24 | 59.62 | 60.00 | 56.86 | 57.52 | -1.98 | -3.33 | 9,378,004 |
25/01/17 | 56.53 | 60.54 | 56.53 | 59.50 | +2.80 | +4.94 | 14,103,243 |
25/01/10 | 57.85 | 58.18 | 55.97 | 56.70 | -1.23 | -2.12 | 6,713,816 |
25/01/03 | 58.50 | 58.96 | 57.44 | 57.93 | -1.04 | -1.76 | 4,626,835 |
24/12/27 | 58.15 | 59.42 | 57.80 | 58.97 | +0.40 | +0.68 | 4,195,271 |
24/12/20 | 60.23 | 60.34 | 56.88 | 58.57 | -2.19 | -3.60 | 10,625,844 |
24/12/13 | 63.06 | 63.18 | 60.38 | 60.76 | -2.19 | -3.48 | 7,204,675 |
24/12/06 | 64.66 | 64.76 | 62.71 | 62.95 | -1.60 | -2.48 | 5,200,399 |
24/11/29 | 63.25 | 65.49 | 62.67 | 64.55 | +2.28 | +3.66 | 4,778,535 |