Wärtsilä b (WRT1V)

WRT1V
🏛️ フィンランド →
25.31
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 13.31 13.32 13.11 13.13 1.2M
2023-12-28 13.32 13.36 13.26 13.34 1.0M
2023-12-27 13.25 13.38 13.23 13.31 0.4M
2023-12-22 13.06 13.30 13.05 13.25 0.6M
2023-12-21 13.00 13.14 12.95 13.08 0.5M
2023-12-20 13.22 13.25 13.08 13.10 0.9M
2023-12-19 13.06 13.18 13.04 13.17 0.8M
2023-12-18 13.03 13.11 12.96 13.02 0.6M
2023-12-15 13.14 13.22 12.94 13.09 2.9M
2023-12-14 12.92 13.12 12.90 13.10 1.0M
2023-12-13 12.91 12.97 12.66 12.77 1.0M
2023-12-12 12.90 12.98 12.75 12.88 1.2M
2023-12-11 13.01 13.04 12.89 13.04 0.7M
2023-12-08 12.92 13.11 12.86 13.05 0.6M
2023-12-07 12.88 12.97 12.76 12.94 1.0M
2023-12-05 12.68 12.90 12.68 12.85 0.7M
2023-12-04 12.80 12.87 12.67 12.68 0.5M
2023-12-01 12.66 12.96 12.66 12.83 1.0M
2023-11-30 12.61 12.80 12.60 12.66 2.6M
2023-11-29 12.34 12.80 12.31 12.70 1.4M
2023-11-28 12.23 12.37 12.14 12.35 0.6M
2023-11-27 12.18 12.29 12.14 12.24 0.6M
2023-11-24 12.25 12.26 12.13 12.21 0.3M
2023-11-23 12.25 12.35 12.21 12.26 0.5M
2023-11-22 12.11 12.27 12.11 12.23 0.6M
2023-11-21 12.11 12.23 12.10 12.11 0.5M
2023-11-20 12.04 12.32 12.04 12.12 1.1M
2023-11-17 11.80 11.95 11.80 11.89 1.0M
2023-11-16 11.95 11.97 11.78 11.81 0.9M
2023-11-15 11.79 12.05 11.72 11.96 0.9M
2023-11-14 11.50 11.77 11.42 11.77 0.8M
2023-11-13 11.48 11.53 11.39 11.49 0.6M
2023-11-10 11.55 11.66 11.31 11.42 0.8M
2023-11-09 11.46 11.61 11.36 11.59 1.4M
2023-11-08 11.49 11.64 11.48 11.48 1.1M
2023-11-07 11.50 11.69 11.42 11.54 0.9M
2023-11-06 11.56 11.80 11.43 11.55 1.2M
2023-11-03 11.38 11.69 11.38 11.52 1.2M
2023-11-02 11.06 11.40 11.02 11.30 1.1M
2023-11-01 11.09 11.18 10.77 11.03 1.8M
2023-10-31 11.10 11.61 10.90 11.24 5.4M
2023-10-30 9.85 9.95 9.74 9.74 1.4M
2023-10-27 9.86 9.96 9.74 9.81 0.8M
2023-10-26 9.57 9.91 9.54 9.86 1.4M
2023-10-25 9.58 9.71 9.47 9.67 1.0M
2023-10-24 9.56 9.62 9.42 9.48 0.9M
2023-10-23 9.67 9.69 9.45 9.56 0.9M
2023-10-20 9.79 9.81 9.65 9.65 1.0M
2023-10-19 10.01 10.09 9.84 9.87 1.3M
2023-10-18 10.26 10.28 10.06 10.06 0.8M
2023-10-17 10.33 10.39 10.17 10.28 0.9M
2023-10-16 10.48 10.49 10.31 10.38 0.7M
2023-10-13 10.56 10.56 10.42 10.48 0.7M
2023-10-12 10.69 10.81 10.64 10.64 0.6M
2023-10-11 10.51 10.68 10.50 10.60 0.7M
2023-10-10 10.34 10.60 10.34 10.54 1.2M
2023-10-09 10.27 10.35 10.16 10.21 0.6M
2023-10-06 10.06 10.37 10.04 10.31 1.1M
2023-10-05 10.26 10.33 9.87 10.06 2.0M
2023-10-04 10.35 10.38 10.14 10.24 1.8M
2023-10-03 10.54 10.57 10.36 10.37 1.5M
2023-10-02 10.76 10.84 10.58 10.58 1.0M
2023-09-29 10.73 10.93 10.73 10.76 1.6M
2023-09-28 11.13 11.18 10.46 10.64 2.3M
2023-09-27 10.99 11.20 10.94 11.10 0.6M
2023-09-26 11.15 11.15 10.93 10.99 0.5M
2023-09-25 11.24 11.28 11.12 11.20 0.4M
2023-09-22 11.32 11.33 11.18 11.24 0.6M
2023-09-21 11.31 11.44 11.27 11.36 0.7M
2023-09-20 11.40 11.50 11.39 11.43 0.4M
2023-09-19 11.11 11.49 11.10 11.39 0.7M
2023-09-18 11.14 11.25 11.08 11.12 0.5M
2023-09-15 11.26 11.35 11.13 11.15 2.0M
2023-09-14 11.05 11.20 10.93 11.16 0.9M
2023-09-13 11.10 11.17 10.94 11.05 0.9M
2023-09-12 11.26 11.27 11.03 11.11 0.7M
2023-09-11 11.35 11.52 11.32 11.34 0.8M
2023-09-08 11.60 11.69 11.15 11.37 1.9M
2023-09-07 12.02 12.23 11.92 11.98 0.9M
2023-09-06 11.95 12.08 11.89 12.03 0.7M
2023-09-05 11.99 12.02 11.85 12.00 0.9M
2023-09-04 11.86 12.10 11.85 11.95 0.8M
2023-09-01 11.73 11.99 11.73 11.81 0.9M
2023-08-31 11.65 11.80 11.63 11.73 2.7M
2023-08-30 11.45 11.77 11.43 11.64 1.3M
2023-08-29 11.26 11.51 11.25 11.46 0.8M
2023-08-28 11.10 11.28 11.10 11.26 0.6M
2023-08-25 10.92 11.12 10.89 11.02 0.9M
2023-08-24 11.00 11.04 10.91 10.94 0.9M
2023-08-23 10.83 10.95 10.75 10.95 0.6M
2023-08-22 10.77 10.86 10.74 10.83 0.3M
2023-08-21 10.76 10.78 10.67 10.71 0.5M
2023-08-18 10.79 10.79 10.66 10.79 0.5M
2023-08-17 10.96 10.96 10.79 10.82 0.7M
2023-08-16 10.95 11.06 10.93 11.00 0.5M
2023-08-15 11.13 11.13 11.00 11.03 0.4M
2023-08-14 11.21 11.22 11.11 11.13 0.4M
2023-08-11 11.30 11.30 11.13 11.22 0.6M
2023-08-10 11.35 11.43 11.29 11.35 0.7M
2023-08-09 11.20 11.35 11.19 11.27 0.7M
2023-08-08 11.03 11.16 11.00 11.12 0.6M
2023-08-07 11.09 11.17 11.02 11.08 0.5M
2023-08-04 11.08 11.18 11.05 11.10 0.6M
2023-08-03 11.23 11.23 11.00 11.05 0.7M
2023-08-02 11.28 11.29 11.08 11.26 0.7M
2023-08-01 11.40 11.45 11.34 11.38 0.5M
2023-07-31 11.48 11.49 11.38 11.43 0.7M
2023-07-28 11.40 11.49 11.32 11.48 0.7M
2023-07-27 11.50 11.54 11.39 11.45 0.9M
2023-07-26 11.63 11.70 11.38 11.46 1.4M
2023-07-25 11.59 11.72 11.51 11.68 1.0M
2023-07-24 11.38 11.60 11.28 11.59 1.7M
2023-07-21 11.30 12.11 11.24 11.38 3.7M
2023-07-20 10.44 10.61 10.35 10.54 1.5M
2023-07-19 10.58 10.65 10.47 10.50 0.7M
2023-07-18 10.40 10.54 10.37 10.52 1.2M
2023-07-17 10.21 10.39 10.13 10.38 0.8M
2023-07-14 10.21 10.33 10.12 10.28 0.7M
2023-07-13 10.30 10.33 10.16 10.26 0.5M
2023-07-12 10.07 10.27 10.02 10.27 0.7M
2023-07-11 10.02 10.08 9.93 10.07 0.8M
2023-07-10 9.77 9.98 9.76 9.97 0.6M
2023-07-07 9.87 9.92 9.76 9.92 0.7M
2023-07-06 10.00 10.04 9.84 9.85 0.8M
2023-07-05 10.15 10.17 9.98 10.04 0.9M
2023-07-04 10.30 10.31 10.16 10.20 0.4M
2023-07-03 10.35 10.39 10.25 10.30 0.5M
2023-06-30 10.27 10.34 10.25 10.32 0.7M
2023-06-29 10.24 10.27 10.17 10.21 0.7M
2023-06-28 10.25 10.34 10.22 10.23 0.7M
2023-06-27 10.24 10.28 10.13 10.20 0.6M
2023-06-26 10.27 10.27 10.13 10.19 0.9M
2023-06-22 10.48 10.48 10.11 10.27 1.3M
2023-06-21 10.69 10.75 10.46 10.53 0.9M
2023-06-20 10.70 10.74 10.62 10.65 0.7M
2023-06-19 10.87 10.87 10.67 10.71 0.7M
2023-06-16 10.85 10.92 10.84 10.89 1.4M
2023-06-15 10.98 10.99 10.71 10.82 1.4M
2023-06-14 11.16 11.23 10.82 10.97 2.0M
2023-06-13 11.20 11.26 11.04 11.19 0.8M
2023-06-12 11.18 11.23 11.06 11.12 0.8M
2023-06-09 11.10 11.15 11.07 11.12 0.6M
2023-06-08 10.99 11.17 10.96 11.13 1.0M
2023-06-07 10.94 11.00 10.89 10.94 0.7M
2023-06-06 10.87 10.94 10.82 10.94 0.5M
2023-06-05 10.93 11.06 10.81 10.88 0.6M
2023-06-02 10.80 10.91 10.75 10.89 0.9M
2023-06-01 10.63 10.74 10.61 10.74 0.7M
2023-05-31 10.66 10.67 10.51 10.59 2.8M
2023-05-30 10.58 10.72 10.54 10.62 0.7M
2023-05-29 10.62 10.67 10.55 10.58 0.3M
2023-05-26 10.47 10.64 10.43 10.62 0.8M
2023-05-25 10.58 10.64 10.44 10.47 0.9M
2023-05-24 10.68 10.68 10.49 10.50 1.3M
2023-05-23 11.04 11.05 10.75 10.76 1.6M
2023-05-22 11.02 11.08 10.91 11.08 1.0M
2023-05-19 11.12 11.16 11.05 11.05 3.3M
2023-05-17 10.92 11.08 10.91 10.97 0.8M
2023-05-16 11.13 11.15 10.89 10.96 1.6M
2023-05-15 11.03 11.20 11.01 11.15 0.9M
2023-05-12 11.02 11.09 10.97 10.97 2.0M
2023-05-11 10.83 11.08 10.82 11.01 2.5M
2023-05-10 10.84 10.87 10.73 10.84 0.9M
2023-05-09 10.70 10.82 10.67 10.80 1.0M
2023-05-08 10.72 10.78 10.65 10.70 0.9M
2023-05-05 10.61 10.72 10.56 10.72 0.8M
2023-05-04 10.58 10.70 10.45 10.61 0.8M
2023-05-03 10.65 10.72 10.55 10.58 1.3M
2023-05-02 10.50 10.75 10.47 10.58 1.8M
2023-04-28 10.40 10.56 10.33 10.50 2.3M
2023-04-27 10.35 10.41 10.14 10.35 2.0M
2023-04-26 10.29 10.35 9.93 10.24 4.3M
2023-04-25 9.40 10.10 9.21 10.10 5.4M
2023-04-24 8.94 9.02 8.89 8.93 2.0M
2023-04-21 9.10 9.12 8.83 8.94 1.0M
2023-04-20 8.87 9.16 8.84 9.09 1.8M
2023-04-19 8.85 8.85 8.74 8.83 0.7M
2023-04-18 8.78 8.96 8.78 8.85 1.0M
2023-04-17 8.80 8.90 8.73 8.78 0.7M
2023-04-14 8.73 8.80 8.70 8.76 0.8M
2023-04-13 8.68 8.76 8.67 8.69 0.8M
2023-04-12 8.65 8.78 8.64 8.66 0.8M
2023-04-11 8.63 8.69 8.59 8.64 1.2M
2023-04-06 8.56 8.59 8.45 8.55 1.3M
2023-04-05 8.87 8.87 8.51 8.56 1.4M
2023-04-04 8.69 8.85 8.67 8.68 1.1M
2023-04-03 8.73 8.75 8.64 8.68 0.9M
2023-03-31 8.61 8.74 8.59 8.69 1.3M
2023-03-30 8.55 8.65 8.53 8.61 0.9M
2023-03-29 8.38 8.50 8.34 8.48 0.8M
2023-03-28 8.31 8.37 8.28 8.33 0.8M
2023-03-27 8.23 8.31 8.18 8.24 0.8M
2023-03-24 8.32 8.33 8.06 8.10 1.5M
2023-03-23 8.36 8.38 8.25 8.38 0.8M
2023-03-22 8.46 8.49 8.35 8.39 2.3M
2023-03-21 8.35 8.49 8.31 8.45 1.2M
2023-03-20 7.86 8.33 7.72 8.27 2.3M
2023-03-17 8.18 8.26 7.87 7.94 2.5M
2023-03-16 8.13 8.16 7.80 7.99 1.5M
2023-03-15 8.37 8.37 7.96 7.96 2.0M
2023-03-14 8.20 8.42 8.17 8.37 1.4M
2023-03-13 8.55 8.55 8.03 8.15 2.6M
2023-03-10 8.60 8.60 8.49 8.59 1.5M
2023-03-09 9.08 9.09 8.82 8.90 1.0M
2023-03-08 9.18 9.18 9.03 9.12 0.8M
2023-03-07 9.28 9.31 9.18 9.19 0.8M
2023-03-06 9.30 9.33 9.22 9.29 1.2M
2023-03-03 9.27 9.34 9.22 9.30 0.7M
2023-03-02 9.22 9.28 9.11 9.20 0.7M
2023-03-01 9.18 9.34 9.18 9.29 1.0M
2023-02-28 9.13 9.18 8.99 9.16 1.8M
2023-02-27 9.17 9.23 9.11 9.17 0.9M
2023-02-24 9.25 9.34 9.09 9.14 0.7M
2023-02-23 9.21 9.30 9.20 9.22 0.5M
2023-02-22 9.12 9.23 9.03 9.19 0.8M
2023-02-21 9.27 9.32 9.14 9.16 0.7M
2023-02-20 9.36 9.42 9.31 9.31 0.4M
2023-02-17 9.35 9.37 9.21 9.31 1.0M
2023-02-16 9.57 9.61 9.39 9.46 0.7M
2023-02-15 9.40 9.53 9.34 9.50 0.9M
2023-02-14 9.54 9.70 9.42 9.43 1.0M
2023-02-13 9.41 9.63 9.39 9.53 1.0M
2023-02-10 9.40 9.48 9.24 9.38 1.1M
2023-02-09 9.40 9.55 9.39 9.47 1.1M
2023-02-08 9.43 9.51 9.32 9.34 1.1M
2023-02-07 9.29 9.44 9.22 9.41 1.8M
2023-02-06 9.38 9.38 9.08 9.10 1.3M
2023-02-03 9.46 9.49 9.35 9.44 1.2M
2023-02-02 8.98 9.51 8.96 9.49 2.4M
2023-02-01 8.90 8.98 8.83 8.87 1.6M
2023-01-31 8.70 8.94 8.46 8.72 3.2M
2023-01-30 9.04 9.04 8.90 8.98 1.3M
2023-01-27 8.83 9.07 8.83 9.07 1.6M
2023-01-26 8.75 8.85 8.71 8.81 0.9M
2023-01-25 8.72 8.79 8.65 8.70 0.6M
2023-01-24 8.87 8.90 8.65 8.72 0.8M
2023-01-23 8.77 8.88 8.74 8.81 1.0M
2023-01-20 8.64 8.76 8.61 8.71 0.8M
2023-01-19 8.78 8.80 8.57 8.59 1.4M
2023-01-18 8.85 8.92 8.78 8.85 1.0M
2023-01-17 8.80 8.87 8.75 8.84 1.1M
2023-01-16 8.81 8.86 8.69 8.86 0.9M
2023-01-13 8.76 8.93 8.76 8.81 0.8M
2023-01-12 8.75 8.83 8.63 8.76 1.4M
2023-01-11 8.48 8.78 8.48 8.76 1.7M
2023-01-10 8.59 8.59 8.36 8.46 1.2M
2023-01-09 8.39 8.69 8.39 8.62 1.4M
2023-01-05 8.10 8.39 8.05 8.36 1.4M
2023-01-04 8.03 8.39 7.96 8.26 1.7M
2023-01-03 8.04 8.18 7.99 8.01 1.3M
2023-01-02 7.91 8.03 7.91 8.03 0.6M