ウォルターズ・クルワー (WLSNc)

WLSNc
🏛️ オランダ →
116.15
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
2023-12-29 128.90 129.60 128.50 128.70 0.3M
2023-12-28 128.45 128.90 128.00 128.05 0.3M
2023-12-27 129.15 129.45 128.05 128.15 0.4M
2023-12-22 129.40 130.25 128.90 129.20 0.4M
2023-12-21 129.55 130.25 129.15 129.50 0.5M
2023-12-20 129.45 130.10 128.90 129.80 0.5M
2023-12-19 131.00 131.20 129.30 129.90 0.5M
2023-12-18 129.70 130.60 128.65 130.60 0.6M
2023-12-15 130.65 131.35 129.25 129.70 6.3M
2023-12-14 130.90 132.45 128.80 130.30 0.9M
2023-12-13 133.90 134.90 133.35 133.60 0.6M
2023-12-12 130.35 132.60 129.95 131.95 0.4M
2023-12-11 130.20 130.70 129.65 130.15 0.5M
2023-12-08 129.20 130.00 128.30 129.80 0.5M
2023-12-07 129.75 131.05 129.40 129.50 0.5M
2023-12-06 130.05 131.10 129.60 129.60 0.6M
2023-12-05 129.80 130.95 129.30 129.90 0.5M
2023-12-04 131.00 132.65 129.50 130.10 0.6M
2023-12-01 126.50 127.90 126.50 127.55 0.4M
2023-11-30 125.85 126.45 125.25 126.30 1.4M
2023-11-29 127.05 127.30 125.60 125.95 0.3M
2023-11-28 125.95 126.90 124.90 126.60 0.3M
2023-11-27 126.25 127.40 126.10 126.20 0.4M
2023-11-24 125.50 126.15 125.15 126.10 0.3M
2023-11-23 124.00 125.60 123.90 125.60 0.4M
2023-11-22 123.60 124.65 123.55 124.15 0.3M
2023-11-21 123.15 123.85 122.55 123.35 0.4M
2023-11-20 122.40 124.25 122.40 123.35 0.4M
2023-11-17 123.20 123.50 122.35 122.50 0.7M
2023-11-16 122.75 123.85 122.60 123.10 0.5M
2023-11-15 121.75 123.05 121.55 122.55 0.4M
2023-11-14 123.10 124.10 121.70 122.30 0.6M
2023-11-13 124.25 124.40 122.90 122.90 0.5M
2023-11-10 123.75 125.45 123.30 123.75 0.6M
2023-11-09 120.85 124.50 120.80 123.55 0.6M
2023-11-08 117.75 121.25 117.50 120.80 0.6M
2023-11-07 116.00 117.95 115.75 117.35 0.6M
2023-11-06 116.20 117.25 115.90 116.20 0.7M
2023-11-03 119.45 120.00 115.05 115.90 0.7M
2023-11-02 117.90 120.65 117.70 119.75 0.6M
2023-11-01 117.00 118.05 115.25 117.70 0.7M
2023-10-31 120.20 122.40 119.65 121.10 0.8M
2023-10-30 119.20 120.45 118.75 119.95 0.4M
2023-10-27 118.90 119.50 118.25 118.25 0.4M
2023-10-26 118.70 119.75 117.85 119.20 0.5M
2023-10-25 119.95 120.75 119.30 120.50 0.4M
2023-10-24 120.10 120.20 119.15 119.50 0.4M
2023-10-23 119.30 120.30 119.00 119.85 0.4M
2023-10-20 120.80 120.80 118.65 119.00 0.7M
2023-10-19 120.85 122.05 120.50 121.40 0.5M
2023-10-18 120.50 122.25 120.45 121.60 0.5M
2023-10-17 120.15 121.70 119.80 120.95 0.4M
2023-10-16 121.95 122.10 120.45 120.45 0.4M
2023-10-13 121.90 123.20 121.05 121.35 0.5M
2023-10-12 121.70 122.35 120.85 122.00 0.4M
2023-10-11 120.50 121.50 120.35 121.30 0.4M
2023-10-10 119.65 121.05 119.55 120.70 0.5M
2023-10-09 118.00 119.05 117.90 118.40 0.3M
2023-10-06 118.55 118.85 115.25 118.30 0.5M
2023-10-05 117.25 119.00 117.05 118.05 0.4M
2023-10-04 114.40 117.65 114.40 116.95 0.5M
2023-10-03 114.75 115.95 114.25 114.75 0.5M
2023-10-02 114.95 115.85 113.25 114.85 0.5M
2023-09-29 113.95 115.95 113.95 114.65 0.6M
2023-09-28 113.75 113.95 113.05 113.85 0.4M
2023-09-27 114.10 114.50 113.10 113.30 0.6M
2023-09-26 113.55 113.90 112.80 113.65 0.5M
2023-09-25 113.85 113.85 112.10 113.75 0.3M
2023-09-22 115.15 115.25 113.20 114.10 0.4M
2023-09-21 116.00 116.45 115.55 115.55 0.5M
2023-09-20 116.65 117.10 116.15 116.60 0.4M
2023-09-19 117.05 117.40 115.10 116.00 0.3M
2023-09-18 117.60 118.10 117.05 117.35 0.5M
2023-09-15 117.45 118.60 117.15 118.15 1.5M
2023-09-14 114.65 116.35 114.40 116.15 0.5M
2023-09-13 113.00 114.45 112.65 114.10 0.4M
2023-09-12 113.75 114.20 112.70 113.20 0.3M
2023-09-11 114.20 114.85 112.95 113.50 0.4M
2023-09-08 114.00 114.70 113.60 114.15 0.3M
2023-09-07 111.75 113.95 111.30 113.70 0.4M
2023-09-06 111.40 112.60 110.30 112.40 0.4M
2023-09-05 111.20 112.55 110.80 112.00 0.3M
2023-09-04 112.05 112.45 111.20 111.40 0.2M
2023-09-01 111.40 112.20 110.85 112.05 0.4M
2023-08-31 112.00 112.70 111.20 111.20 0.8M
2023-08-30 110.25 111.85 110.00 111.85 0.3M
2023-08-29 110.20 110.70 109.75 110.40 0.4M
2023-08-28 109.85 111.15 109.85 110.55 0.3M
2023-08-25 109.30 110.80 109.10 109.50 0.4M
2023-08-24 109.35 110.05 109.20 109.55 0.3M
2023-08-23 107.40 109.20 107.20 109.00 0.3M
2023-08-22 109.25 109.70 107.00 107.35 0.4M
2023-08-21 109.30 110.00 108.80 109.05 0.4M
2023-08-18 109.35 109.40 108.15 109.10 0.4M
2023-08-17 110.65 111.00 109.15 109.40 0.3M
2023-08-16 112.05 112.35 110.40 111.20 0.3M
2023-08-15 112.60 112.95 111.30 111.95 0.3M
2023-08-14 112.40 112.80 111.65 112.60 0.3M
2023-08-11 112.95 113.75 112.05 112.35 0.3M
2023-08-10 113.35 113.60 112.35 113.30 0.4M
2023-08-09 113.80 114.25 112.80 113.15 0.3M
2023-08-08 112.60 113.80 112.30 113.30 0.3M
2023-08-07 112.25 113.00 111.85 113.00 0.3M
2023-08-04 111.40 112.35 110.55 112.25 0.4M
2023-08-03 111.90 112.30 110.50 111.55 0.5M
2023-08-02 110.00 112.90 108.55 112.50 0.6M
2023-08-01 113.85 114.05 112.60 113.40 0.4M
2023-07-31 114.65 115.05 113.85 114.20 0.5M
2023-07-28 113.80 115.70 113.05 114.65 0.4M
2023-07-27 112.00 115.70 112.00 114.50 0.5M
2023-07-26 112.45 112.70 111.40 112.35 0.4M
2023-07-25 112.20 113.25 111.55 112.45 0.3M
2023-07-24 112.75 113.70 112.35 112.75 0.3M
2023-07-21 113.20 113.80 112.60 113.30 0.3M
2023-07-20 112.50 113.40 111.75 112.80 0.4M
2023-07-19 113.75 114.25 112.90 112.90 0.4M
2023-07-18 112.90 113.65 111.85 112.80 0.3M
2023-07-17 113.40 114.30 112.55 113.25 0.3M
2023-07-14 112.00 113.40 111.60 113.40 0.4M
2023-07-13 110.00 112.45 110.00 112.05 0.4M
2023-07-12 109.20 111.15 108.85 110.30 0.4M
2023-07-11 109.75 109.90 108.45 108.95 0.4M
2023-07-10 109.50 110.55 108.90 109.60 0.4M
2023-07-07 114.25 114.25 109.00 109.60 0.6M
2023-07-06 115.45 115.45 113.75 114.30 0.4M
2023-07-05 114.60 115.50 114.35 115.45 0.5M
2023-07-04 114.45 115.10 114.00 114.50 0.3M
2023-07-03 116.10 116.15 113.95 114.30 0.4M
2023-06-30 115.40 117.10 115.05 116.30 0.6M
2023-06-29 116.50 116.65 115.20 115.20 0.4M
2023-06-28 115.80 117.20 115.80 116.20 0.4M
2023-06-27 115.95 115.95 114.65 115.60 0.4M
2023-06-26 117.10 117.40 115.75 115.75 0.5M
2023-06-23 115.90 117.30 115.45 117.30 0.5M
2023-06-22 115.20 116.70 114.50 116.70 0.5M
2023-06-21 115.95 116.45 115.30 115.60 0.4M
2023-06-20 115.10 116.90 114.75 116.30 0.5M
2023-06-19 116.05 116.30 114.75 115.05 0.3M
2023-06-16 115.10 116.85 115.10 116.15 1.0M
2023-06-15 114.00 115.05 113.65 115.05 0.3M
2023-06-14 114.70 114.70 113.95 113.95 0.4M
2023-06-13 114.20 115.05 113.75 114.75 0.4M
2023-06-12 114.00 115.60 113.95 114.35 0.4M
2023-06-09 113.35 113.65 112.65 113.35 0.5M
2023-06-08 111.70 113.80 111.60 113.45 0.5M
2023-06-07 111.75 113.30 111.25 112.00 0.5M
2023-06-06 112.35 113.25 112.15 112.30 0.4M
2023-06-05 112.20 112.80 112.15 112.55 0.4M
2023-06-02 111.00 112.35 110.35 112.10 0.6M
2023-06-01 110.25 111.35 109.35 111.00 0.7M
2023-05-31 106.25 107.80 106.20 106.80 1.3M
2023-05-30 108.00 108.00 106.80 106.85 0.5M
2023-05-29 107.45 107.65 106.30 107.05 0.2M
2023-05-26 105.65 108.10 105.30 107.50 0.5M
2023-05-25 107.50 107.55 105.15 105.80 0.7M
2023-05-24 107.95 108.05 106.55 107.80 0.6M
2023-05-23 108.60 108.90 107.40 107.95 0.5M
2023-05-22 108.90 109.50 108.35 108.35 0.5M
2023-05-19 109.20 109.70 108.75 108.75 0.6M
2023-05-18 108.70 109.55 108.30 109.10 0.3M
2023-05-17 108.60 108.70 107.90 108.25 0.4M
2023-05-16 109.50 109.50 108.25 108.80 0.6M
2023-05-15 110.65 111.30 109.80 109.80 0.4M
2023-05-12 110.50 111.35 109.85 110.30 0.5M
2023-05-11 111.55 113.30 110.70 110.85 0.6M
2023-05-10 109.60 111.55 109.60 111.30 0.6M
2023-05-09 108.70 111.30 107.90 111.30 0.8M
2023-05-08 108.00 109.25 107.80 108.20 0.6M
2023-05-05 111.25 112.55 108.55 108.75 0.7M
2023-05-04 113.85 113.85 108.90 111.25 0.9M
2023-05-03 117.20 117.70 114.25 115.15 0.6M
2023-05-02 120.10 120.50 112.25 114.35 0.9M
2023-04-28 119.45 120.75 119.45 120.15 0.5M
2023-04-27 119.35 119.55 118.55 119.45 0.4M
2023-04-26 121.70 121.70 119.30 119.55 0.7M
2023-04-25 121.80 122.55 121.45 122.00 0.5M
2023-04-24 122.30 123.35 122.30 122.40 0.3M
2023-04-21 121.75 122.80 121.55 122.80 0.5M
2023-04-20 119.10 121.80 119.10 121.75 0.5M
2023-04-19 118.95 120.15 118.65 119.45 0.4M
2023-04-18 118.85 119.15 118.05 118.95 0.4M
2023-04-17 119.00 119.30 118.35 118.60 0.7M
2023-04-14 121.30 121.35 118.70 119.10 0.6M
2023-04-13 120.50 121.35 120.50 121.20 0.4M
2023-04-12 119.15 121.20 119.15 120.70 0.4M
2023-04-11 120.00 120.75 118.45 119.65 0.9M
2023-04-06 118.80 120.15 118.45 119.60 0.5M
2023-04-05 117.70 119.55 117.00 119.25 0.5M
2023-04-04 117.00 118.10 116.70 117.50 0.5M
2023-04-03 116.35 116.50 115.60 116.50 0.4M
2023-03-31 115.85 116.80 115.85 116.35 0.5M
2023-03-30 115.55 116.10 114.70 115.90 0.4M
2023-03-29 113.65 115.40 113.65 115.30 0.5M
2023-03-28 114.20 114.20 113.30 113.45 0.4M
2023-03-27 113.50 114.60 113.35 113.95 0.8M
2023-03-24 114.25 114.80 113.20 113.20 0.7M
2023-03-23 115.00 115.00 112.40 113.90 0.6M
2023-03-22 114.95 116.00 114.25 115.20 0.4M
2023-03-21 114.20 114.90 113.85 114.70 0.5M
2023-03-20 113.25 114.85 113.00 113.80 0.6M
2023-03-17 113.90 114.60 112.75 113.00 0.9M
2023-03-16 112.50 114.20 112.00 114.10 0.7M
2023-03-15 113.05 113.95 112.20 112.20 0.6M
2023-03-14 111.35 113.30 111.20 112.90 0.8M
2023-03-13 111.50 111.85 110.55 111.25 0.7M
2023-03-10 111.55 112.55 110.90 111.85 0.5M
2023-03-09 110.90 112.35 110.40 112.05 0.3M
2023-03-08 110.60 111.40 110.10 111.25 0.5M
2023-03-07 110.00 111.85 110.00 110.75 0.5M
2023-03-06 110.90 111.30 109.75 110.35 0.4M
2023-03-03 112.05 112.30 110.70 110.75 0.4M
2023-03-02 110.50 111.95 110.10 111.70 0.4M
2023-03-01 109.20 112.05 109.20 110.60 0.7M
2023-02-28 110.15 110.40 108.80 109.45 1.5M
2023-02-27 110.10 111.15 109.75 110.40 0.5M
2023-02-24 109.45 111.00 109.40 110.65 0.7M
2023-02-23 111.35 111.60 109.30 109.30 0.6M
2023-02-22 107.30 111.00 106.70 110.05 0.6M
2023-02-21 103.15 104.90 103.05 104.40 0.4M
2023-02-20 103.75 103.85 102.70 103.60 0.3M
2023-02-17 104.00 104.00 101.95 103.50 0.7M
2023-02-16 104.50 105.70 104.05 104.60 0.6M
2023-02-15 102.35 104.15 102.15 104.05 0.6M
2023-02-14 102.15 103.00 101.90 102.35 0.5M
2023-02-13 100.70 102.55 100.15 102.30 0.4M
2023-02-10 100.00 100.80 99.66 100.55 0.4M
2023-02-09 100.40 101.50 100.05 100.05 0.4M
2023-02-08 100.95 101.40 100.40 100.40 0.4M
2023-02-07 101.50 102.25 100.15 100.55 0.4M
2023-02-06 103.25 103.25 101.90 101.90 0.4M
2023-02-03 102.15 103.00 101.70 102.75 0.5M
2023-02-02 101.30 102.70 100.60 102.25 0.6M
2023-02-01 100.10 101.35 99.92 100.90 0.5M
2023-01-31 99.66 100.35 98.90 100.15 0.6M
2023-01-30 98.48 100.30 98.30 99.88 0.5M
2023-01-27 98.90 99.16 98.32 98.92 0.4M
2023-01-26 98.28 99.54 98.24 98.58 0.4M
2023-01-25 100.25 100.25 97.66 97.98 0.3M
2023-01-24 99.78 100.70 99.70 100.10 0.4M
2023-01-23 100.35 100.55 99.16 99.70 0.3M
2023-01-20 100.55 100.90 99.86 100.20 0.4M
2023-01-19 100.60 101.40 100.30 100.60 0.5M
2023-01-18 100.25 101.85 99.66 100.65 0.5M
2023-01-17 99.90 100.25 99.30 100.20 0.5M
2023-01-16 99.38 99.98 99.02 99.92 0.3M
2023-01-13 98.92 99.10 97.78 99.02 0.4M
2023-01-12 98.26 99.16 97.94 98.02 0.3M
2023-01-11 98.28 98.90 97.60 98.28 0.4M
2023-01-10 97.86 98.68 97.08 98.08 0.4M
2023-01-09 98.56 98.84 97.22 97.70 0.5M
2023-01-06 97.92 98.78 97.02 98.62 0.3M
2023-01-05 99.32 99.32 97.56 97.56 0.4M
2023-01-04 98.96 100.00 98.72 99.26 0.4M
2023-01-03 98.14 99.28 97.04 98.42 0.5M
2023-01-02 98.16 98.24 97.00 98.20 0.2M