Xylem

XYL
🏛️ アメリカ →
149.90
最終更新: 2025-10-06
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
2021-12-31 118.83 120.50 118.83 119.92 0.4M
2021-12-30 119.52 120.18 119.05 119.10 0.4M
2021-12-29 119.62 119.97 118.83 119.36 0.7M
2021-12-28 118.51 119.77 118.35 119.52 0.4M
2021-12-27 117.67 118.55 117.54 118.29 0.8M
2021-12-23 116.80 118.29 116.72 117.50 0.6M
2021-12-22 116.33 116.81 115.47 116.16 0.6M
2021-12-21 115.42 116.38 114.74 115.98 0.8M
2021-12-20 114.27 114.57 112.64 114.05 1.1M
2021-12-17 118.20 118.94 115.54 115.81 1.5M
2021-12-16 120.69 121.47 118.09 118.64 1.7M
2021-12-15 119.49 119.88 117.54 119.75 1.9M
2021-12-14 121.35 121.88 118.22 118.68 1.3M
2021-12-13 122.88 123.04 121.57 122.10 1.7M
2021-12-10 123.63 124.08 121.65 122.80 1.0M
2021-12-09 123.73 124.04 122.46 123.10 0.8M
2021-12-08 124.57 125.38 123.47 124.15 0.9M
2021-12-07 122.39 124.24 122.18 124.17 1.1M
2021-12-06 119.26 121.68 119.13 120.70 1.1M
2021-12-03 120.35 120.35 115.71 118.09 1.8M
2021-12-02 119.21 120.95 118.35 120.34 1.6M
2021-12-01 123.15 123.74 118.54 118.60 1.1M
2021-11-30 122.96 124.35 119.89 121.11 2.3M
2021-11-29 123.75 124.53 122.17 123.80 1.3M
2021-11-26 122.42 123.97 121.48 122.64 1.0M
2021-11-24 125.74 125.74 124.10 125.04 1.1M
2021-11-23 127.09 127.51 125.85 126.57 0.6M
2021-11-22 129.47 130.42 127.53 127.61 0.7M
2021-11-19 130.34 130.34 128.94 129.10 0.7M
2021-11-18 130.48 131.41 129.56 130.24 0.5M
2021-11-17 130.59 130.92 129.40 130.16 0.5M
2021-11-16 130.05 131.35 129.66 130.85 0.7M
2021-11-15 130.67 131.53 129.20 129.47 0.6M
2021-11-12 131.09 131.11 129.49 130.53 0.7M
2021-11-11 132.27 132.46 130.18 130.31 0.5M
2021-11-10 133.25 133.58 129.10 132.27 0.6M
2021-11-09 132.83 133.87 131.95 133.51 0.4M
2021-11-08 132.28 134.29 131.55 133.07 0.6M
2021-11-05 130.49 132.07 130.13 131.01 0.7M
2021-11-04 126.40 130.25 126.00 129.74 0.6M
2021-11-03 128.33 128.87 124.17 125.62 0.8M
2021-11-02 127.81 130.96 126.09 129.05 1.1M
2021-11-01 131.04 131.86 128.47 129.27 0.6M
2021-10-29 130.82 132.65 129.84 130.59 0.7M
2021-10-27 127.76 129.52 127.32 128.00 0.5M
2021-10-26 129.61 129.79 127.74 127.80 0.6M
2021-10-25 128.43 130.35 128.00 129.05 0.5M
2021-10-22 128.30 129.79 128.30 128.76 0.5M
2021-10-21 126.60 128.22 126.38 128.07 0.5M
2021-10-20 125.68 127.03 125.02 126.56 0.6M
2021-10-19 126.43 126.66 125.25 125.51 0.5M
2021-10-18 123.68 125.48 123.21 125.09 0.6M
2021-10-15 124.46 125.21 124.01 124.69 0.9M
2021-10-14 121.16 123.41 121.08 123.37 0.6M
2021-10-13 119.54 120.62 118.24 119.94 0.5M
2021-10-12 119.10 119.66 118.33 118.76 0.6M
2021-10-11 121.02 121.42 118.71 118.79 0.5M
2021-10-08 121.90 122.60 120.56 121.47 0.6M
2021-10-07 123.54 124.01 122.04 122.36 0.7M
2021-10-06 121.65 122.40 119.48 122.25 0.6M
2021-10-05 119.69 122.89 118.95 122.47 1.1M
2021-10-04 121.27 122.36 118.04 119.30 1.1M
2021-10-01 122.43 122.88 119.80 121.30 1.5M
2021-09-30 128.24 128.69 123.68 123.68 1.4M
2021-09-29 129.39 129.72 127.32 127.78 1.1M
2021-09-28 133.69 133.72 128.76 128.92 1.0M
2021-09-27 135.47 136.15 134.25 134.30 0.6M
2021-09-24 134.63 136.00 134.56 135.62 0.4M
2021-09-23 134.05 136.08 133.70 135.17 0.5M
2021-09-22 132.08 133.98 131.68 133.16 0.6M
2021-09-21 131.60 131.92 129.81 130.94 0.6M
2021-09-20 129.63 131.14 128.39 131.04 0.7M
2021-09-17 132.24 132.96 130.88 131.56 1.5M
2021-09-16 134.19 134.52 132.09 132.88 0.4M
2021-09-15 132.11 134.82 131.97 134.18 0.6M
2021-09-14 133.22 133.50 132.08 132.49 0.5M
2021-09-13 135.82 135.83 131.73 132.68 0.8M
2021-09-10 134.64 135.71 133.89 134.34 0.7M
2021-09-09 135.44 135.58 133.24 133.94 1.1M
2021-09-08 135.72 135.75 134.32 135.11 0.8M
2021-09-07 136.62 136.86 135.13 135.65 0.8M
2021-09-03 137.82 138.45 136.94 137.25 0.6M
2021-09-02 137.16 138.78 137.03 138.03 0.9M
2021-09-01 136.26 136.98 134.68 136.55 0.7M
2021-08-31 136.29 137.26 135.79 136.31 1.1M
2021-08-30 135.40 137.19 135.16 136.48 0.6M
2021-08-27 134.72 136.30 134.66 134.94 0.7M
2021-08-26 134.87 135.00 133.23 134.28 1.0M
2021-08-25 133.99 135.55 133.59 135.10 0.5M
2021-08-24 132.46 134.06 132.31 133.96 0.5M
2021-08-23 132.55 133.07 131.80 132.20 0.8M
2021-08-20 130.33 131.68 129.89 131.57 0.5M
2021-08-19 129.43 130.56 128.80 130.25 0.8M
2021-08-18 131.10 131.68 130.12 130.27 0.6M
2021-08-17 132.14 132.62 130.52 131.80 0.6M
2021-08-16 131.05 132.97 130.65 132.93 0.7M
2021-08-13 131.49 132.00 130.88 131.53 0.6M
2021-08-12 130.17 131.16 129.78 131.09 0.8M
2021-08-11 129.91 130.32 129.29 130.22 0.6M
2021-08-10 128.65 130.49 128.12 129.40 0.6M
2021-08-09 128.82 129.56 127.87 128.49 0.5M
2021-08-06 128.37 129.04 127.90 128.80 0.8M
2021-08-05 127.38 128.29 126.72 127.52 0.7M
2021-08-04 127.03 127.78 125.92 126.66 1.0M
2021-08-03 124.25 128.64 122.02 127.93 1.3M
2021-08-02 126.67 127.84 125.47 125.64 0.6M
2021-07-30 124.93 126.03 124.44 125.85 0.7M
2021-07-29 124.18 125.37 123.71 125.06 0.5M
2021-07-28 124.03 124.35 121.84 122.93 0.9M
2021-07-27 123.48 124.78 122.63 123.95 0.6M
2021-07-26 123.25 124.24 122.93 124.08 0.7M
2021-07-23 123.10 123.54 122.34 123.26 0.5M
2021-07-22 122.66 122.66 121.65 122.00 0.4M
2021-07-21 121.96 122.86 121.68 122.43 0.6M
2021-07-20 117.92 121.78 117.76 121.53 1.1M
2021-07-19 117.90 118.22 115.95 117.23 0.9M
2021-07-16 120.79 121.63 118.76 119.36 0.8M
2021-07-15 120.15 121.66 118.85 120.01 0.8M
2021-07-14 121.00 121.86 120.05 121.01 0.8M
2021-07-13 121.74 121.97 120.37 120.77 0.8M
2021-07-12 120.32 121.72 120.04 121.64 0.6M
2021-07-09 120.26 121.35 120.26 121.05 0.6M
2021-07-08 119.13 119.60 117.90 119.19 0.9M
2021-07-07 120.54 121.30 119.84 120.67 1.6M
2021-07-06 121.10 121.22 118.92 120.46 1.0M
2021-07-02 120.41 121.50 119.95 120.89 0.5M
2021-07-01 121.00 121.53 119.75 120.14 0.5M
2021-06-30 118.82 120.22 118.59 119.96 0.7M
2021-06-29 119.63 120.34 119.04 119.24 0.7M
2021-06-28 117.12 119.53 116.25 119.20 0.9M
2021-06-25 117.43 117.89 116.43 116.85 3.2M
2021-06-24 116.60 117.48 115.62 116.92 0.6M
2021-06-23 117.00 117.26 115.85 116.07 0.7M
2021-06-22 116.30 116.95 115.56 116.38 0.7M
2021-06-21 114.74 116.90 114.74 116.33 0.7M
2021-06-18 112.55 114.23 112.17 113.42 2.2M
2021-06-17 115.60 116.06 112.46 113.94 1.1M
2021-06-16 117.75 118.10 115.32 115.49 1.0M
2021-06-15 117.35 118.21 116.48 118.09 0.7M
2021-06-14 117.89 118.11 115.96 117.27 0.6M
2021-06-11 118.83 119.08 117.14 118.16 0.8M
2021-06-10 119.22 119.43 118.05 118.23 0.7M
2021-06-09 119.45 119.45 118.27 118.45 0.7M
2021-06-08 118.83 120.04 117.77 119.76 0.5M
2021-06-07 119.33 119.53 118.37 119.00 0.6M
2021-06-04 119.00 119.54 118.65 119.24 0.6M
2021-06-03 118.11 118.54 117.37 118.50 0.8M
2021-06-02 119.23 119.40 118.28 118.77 0.5M
2021-06-01 119.36 119.87 118.91 119.28 0.7M
2021-05-28 117.71 118.40 117.36 118.12 0.5M
2021-05-27 118.36 118.61 117.18 117.60 0.8M
2021-05-26 116.52 116.95 116.05 116.86 0.5M
2021-05-25 116.24 117.75 115.96 116.77 0.8M
2021-05-24 116.35 116.37 114.96 115.90 0.6M
2021-05-21 114.44 115.83 114.44 115.47 0.7M
2021-05-20 113.76 114.10 113.04 113.81 0.9M
2021-05-19 113.61 113.63 112.02 113.18 1.2M
2021-05-18 117.34 117.64 115.00 115.14 0.6M
2021-05-17 117.66 118.45 116.58 117.54 0.4M
2021-05-14 116.77 118.82 116.36 118.40 0.5M
2021-05-13 113.11 116.44 113.08 115.85 0.6M
2021-05-12 117.10 117.50 112.60 112.98 0.9M
2021-05-11 118.65 118.95 116.75 117.63 0.9M
2021-05-10 120.12 121.00 119.52 119.80 0.6M
2021-05-07 118.57 119.60 117.74 119.34 0.8M
2021-05-06 117.59 118.88 116.85 118.75 0.8M
2021-05-05 117.14 117.68 114.91 117.36 0.9M
2021-05-04 112.67 116.31 111.30 115.95 1.3M
2021-05-03 111.51 112.14 110.42 111.60 0.9M
2021-04-30 111.49 111.93 110.31 110.65 0.8M
2021-04-29 112.00 112.64 111.13 112.27 0.5M
2021-04-28 111.57 112.12 111.06 111.26 0.5M
2021-04-27 110.35 111.48 109.90 111.36 0.5M
2021-04-26 111.00 111.99 110.28 110.44 0.5M
2021-04-23 109.65 110.88 109.25 110.48 0.5M
2021-04-22 110.00 110.72 109.03 109.08 0.5M
2021-04-21 107.63 109.48 107.59 109.48 0.6M
2021-04-20 108.20 108.77 106.50 107.59 0.5M
2021-04-19 108.97 108.98 107.76 108.21 0.5M
2021-04-16 109.22 109.67 108.01 108.61 0.8M
2021-04-15 107.93 108.30 107.02 108.04 0.7M
2021-04-14 107.00 108.17 106.97 107.80 0.4M
2021-04-13 108.23 108.36 106.67 107.11 0.5M
2021-04-12 108.00 108.49 107.56 108.41 0.5M
2021-04-09 106.41 108.00 106.14 108.00 0.8M
2021-04-08 105.57 106.25 104.94 105.73 0.6M
2021-04-07 106.03 106.49 105.21 105.94 0.7M
2021-04-06 106.64 107.98 106.05 106.51 0.8M
2021-04-05 105.20 106.59 105.16 106.42 0.8M
2021-04-01 106.13 106.61 104.12 104.64 0.8M
2021-03-31 105.50 106.02 103.53 105.18 1.1M
2021-03-30 104.46 105.07 103.53 104.88 0.8M
2021-03-29 104.40 105.05 103.37 104.27 0.8M
2021-03-26 102.80 104.85 102.17 104.76 0.8M
2021-03-25 101.14 102.41 99.16 101.93 1.1M
2021-03-24 101.23 103.20 101.02 101.11 1.1M
2021-03-23 101.39 102.24 99.85 100.40 1.0M
2021-03-22 103.56 103.85 101.15 102.43 1.1M
2021-03-19 103.80 104.85 103.19 104.01 2.0M
2021-03-18 103.85 106.40 103.85 104.17 1.3M
2021-03-17 103.24 104.77 102.43 104.37 0.9M
2021-03-16 103.76 104.29 101.98 102.56 0.8M
2021-03-15 102.15 104.17 101.33 104.06 0.9M
2021-03-12 101.61 102.00 100.75 101.87 0.6M
2021-03-11 100.99 102.29 100.55 101.06 0.7M
2021-03-10 100.47 101.16 99.47 101.00 1.0M
2021-03-09 101.06 102.45 99.95 100.01 0.9M
2021-03-08 100.45 102.82 100.15 100.92 0.7M
2021-03-05 99.53 100.57 96.69 100.24 1.0M
2021-03-04 100.90 101.24 97.06 98.50 0.9M
2021-03-03 102.18 102.91 101.09 101.14 0.9M
2021-03-02 102.18 102.73 101.37 101.96 0.9M
2021-03-01 100.61 103.44 100.61 102.23 0.9M
2021-02-26 99.95 100.96 99.53 99.56 1.4M
2021-02-25 100.97 102.41 99.60 100.00 1.0M
2021-02-24 99.17 101.73 97.92 101.09 0.8M
2021-02-23 99.91 99.91 97.46 98.85 0.8M
2021-02-22 99.09 100.20 98.91 99.48 0.9M
2021-02-19 97.52 99.95 97.10 99.74 1.0M
2021-02-18 97.85 98.00 94.63 96.80 1.1M
2021-02-17 98.39 98.99 97.45 98.19 0.9M
2021-02-16 99.35 100.86 98.83 98.98 1.5M
2021-02-12 98.00 99.39 96.58 99.12 1.5M
2021-02-11 101.62 101.97 98.06 98.94 1.6M
2021-02-10 102.19 102.22 100.11 101.14 1.0M
2021-02-09 101.06 101.50 99.55 101.19 1.1M
2021-02-08 98.42 101.33 98.41 100.96 1.2M
2021-02-05 96.94 98.65 96.22 98.19 1.2M
2021-02-04 97.69 99.57 95.05 97.17 2.7M
2021-02-03 97.00 97.39 94.82 95.12 2.5M
2021-02-02 98.39 99.15 96.69 97.18 1.3M
2021-02-01 97.78 97.92 95.71 97.14 1.1M
2021-01-29 98.39 98.85 96.04 96.59 1.0M
2021-01-28 99.26 100.32 98.98 99.09 1.4M
2021-01-27 98.25 99.20 96.60 97.95 1.2M
2021-01-26 101.45 101.77 99.22 99.23 1.1M
2021-01-25 102.44 104.07 100.37 101.00 1.2M
2021-01-22 102.73 103.25 102.17 102.60 1.2M
2021-01-21 104.00 104.61 102.42 103.14 1.2M
2021-01-20 105.11 105.29 103.42 104.00 0.8M
2021-01-19 104.61 105.42 103.34 104.26 1.2M
2021-01-15 104.78 104.94 102.20 103.50 1.1M
2021-01-14 105.90 106.39 104.61 105.53 0.9M
2021-01-13 106.21 106.21 104.27 105.21 1.1M
2021-01-12 106.24 107.62 105.07 105.83 1.3M
2021-01-11 106.55 107.40 105.11 106.02 1.3M
2021-01-08 105.87 108.84 104.52 107.38 1.6M
2021-01-07 105.62 108.68 104.50 108.48 1.5M
2021-01-06 101.25 104.66 100.81 103.77 1.0M
2021-01-05 99.74 101.43 99.29 99.57 1.0M
2021-01-04 102.03 102.28 98.20 99.69 0.8M