Westshore Terminals

WTE
🏛️ アメリカ →
17.80
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
2021-12-30 21.44 21.44 21.25 21.25 0.0M
2021-12-22 20.26 20.51 20.26 20.49 0.0M
2021-12-21 20.30 20.30 20.30 20.30 0.0M
2021-12-17 21.00 22.44 21.00 21.64 0.0M
2021-12-16 20.59 20.59 20.41 20.56 0.0M
2021-12-15 20.21 20.42 20.21 20.42 0.0M
2021-12-14 20.30 20.30 20.27 20.27 0.0M
2021-12-09 21.46 21.46 21.11 21.15 0.0M
2021-12-08 21.30 21.35 21.30 21.35 0.0M
2021-12-07 21.07 21.07 21.07 21.07 0.0M
2021-12-06 20.19 21.40 20.19 21.31 0.0M
2021-12-03 20.02 20.02 20.02 20.02 0.0M
2021-12-02 20.37 20.44 20.36 20.36 0.0M
2021-12-01 20.35 20.35 20.01 20.02 0.0M
2021-11-30 20.31 20.31 20.31 20.31 0.0M
2021-11-29 21.65 21.65 21.18 21.18 0.0M
2021-11-26 21.51 21.63 21.51 21.63 0.0M
2021-11-24 21.45 21.60 21.45 21.60 0.0M
2021-11-22 22.17 22.17 22.17 22.17 0.0M
2021-11-19 21.68 21.68 21.68 21.68 0.0M
2021-11-18 21.60 21.60 21.60 21.60 0.0M
2021-11-17 22.02 22.02 21.94 21.94 0.0M
2021-11-16 22.16 22.50 22.00 22.14 0.0M
2021-11-12 22.30 22.35 22.30 22.35 0.0M
2021-11-11 21.97 21.97 21.94 21.94 0.0M
2021-11-08 21.86 22.38 21.86 22.38 0.0M
2021-11-05 21.49 21.49 21.49 21.49 0.0M
2021-11-04 21.70 21.70 21.70 21.70 0.0M
2021-11-03 21.69 21.69 21.69 21.69 0.0M
2021-11-02 21.63 21.63 21.59 21.59 0.0M
2021-10-29 21.64 21.64 21.64 21.64 0.0M
2021-10-28 21.31 21.31 21.31 21.31 0.0M
2021-10-27 21.08 21.08 21.08 21.08 0.0M
2021-10-26 20.96 20.96 20.96 20.96 0.0M
2021-10-22 21.82 21.85 21.82 21.85 0.0M
2021-10-20 21.75 21.75 21.75 21.75 0.0M
2021-10-19 21.79 21.79 21.53 21.53 0.0M
2021-10-18 21.79 21.81 21.70 21.70 0.0M
2021-10-15 21.75 21.92 21.74 21.74 0.0M
2021-10-13 21.79 22.00 21.79 21.97 0.0M
2021-10-12 21.87 22.22 21.87 21.96 0.0M
2021-10-08 22.10 22.15 21.98 21.98 0.0M
2021-10-07 21.90 21.95 21.90 21.95 0.0M
2021-10-06 20.96 21.09 20.94 21.09 0.0M
2021-10-05 19.57 19.97 19.57 19.97 0.0M
2021-10-04 19.04 19.04 19.04 19.04 0.0M
2021-09-30 19.46 19.46 19.34 19.36 0.0M
2021-09-29 19.16 19.48 19.16 19.42 0.0M
2021-09-28 19.42 19.55 19.15 19.18 0.0M
2021-09-27 19.56 19.65 19.56 19.65 0.0M
2021-09-24 19.37 19.52 19.37 19.52 0.0M
2021-09-23 18.23 18.23 18.23 18.23 0.0M
2021-09-22 18.81 19.29 18.78 19.15 0.0M
2021-09-21 18.62 18.62 18.62 18.62 0.0M
2021-09-20 18.86 18.86 18.49 18.55 0.0M
2021-09-17 19.15 19.17 19.15 19.16 0.0M
2021-09-16 19.44 19.44 19.34 19.34 0.0M
2021-09-15 20.00 20.00 19.64 19.64 0.0M
2021-09-10 20.19 20.19 20.05 20.05 0.0M
2021-09-08 20.07 20.07 20.07 20.07 0.0M
2021-09-07 18.20 19.64 18.20 19.57 0.0M
2021-09-03 19.12 19.12 19.12 19.12 0.0M
2021-09-02 18.73 18.73 18.73 18.73 0.0M
2021-08-31 17.67 17.67 17.67 17.67 0.0M
2021-08-30 18.05 18.05 17.18 17.18 0.0M
2021-08-27 18.18 18.18 18.18 18.18 0.0M
2021-08-26 17.71 17.73 17.71 17.73 0.0M
2021-08-25 17.54 17.77 17.44 17.77 0.0M
2021-08-24 16.38 17.33 16.38 17.33 0.0M
2021-08-20 16.83 17.01 16.83 17.01 0.0M
2021-08-19 16.88 16.88 16.88 16.88 0.0M
2021-08-18 16.85 17.11 16.85 17.11 0.0M
2021-08-17 16.98 16.98 16.92 16.97 0.0M
2021-08-16 16.76 16.88 16.56 16.59 0.0M
2021-08-13 16.87 16.87 16.87 16.87 0.0M
2021-08-12 16.70 16.70 16.70 16.70 0.0M
2021-08-11 16.77 16.77 16.77 16.77 0.0M
2021-08-10 16.48 16.79 16.48 16.79 0.0M
2021-08-09 17.34 17.34 16.70 16.70 0.0M
2021-08-06 17.28 17.28 17.28 17.28 0.0M
2021-08-05 17.26 17.26 17.17 17.17 0.0M
2021-08-04 16.94 17.17 16.93 17.17 0.0M
2021-08-03 17.32 17.32 16.81 16.97 0.0M
2021-08-02 15.46 15.46 15.46 15.46 0.0M
2021-07-30 17.45 17.45 17.26 17.26 0.0M
2021-07-29 17.38 17.76 17.20 17.20 0.0M
2021-07-28 15.95 16.88 15.87 16.85 0.0M
2021-07-27 16.71 16.71 16.45 16.45 0.0M
2021-07-26 17.18 17.18 16.82 17.02 0.0M
2021-07-23 19.24 19.36 17.27 17.51 0.0M
2021-07-22 13.60 13.60 13.60 13.60 0.0M
2021-07-20 13.42 13.63 13.39 13.39 0.0M
2021-07-19 13.24 13.75 13.24 13.71 0.0M
2021-07-16 13.44 13.44 13.37 13.37 0.0M
2021-07-15 13.50 13.51 13.46 13.46 0.0M
2021-07-14 13.50 13.50 13.50 13.50 0.0M
2021-07-13 13.47 13.52 13.47 13.52 0.0M
2021-07-12 13.74 13.76 13.70 13.70 0.0M
2021-07-09 13.75 13.79 13.75 13.79 0.0M
2021-07-08 13.68 13.68 13.65 13.65 0.0M
2021-06-30 13.72 13.78 13.72 13.78 0.0M
2021-06-29 13.44 13.82 13.44 13.82 0.0M
2021-06-28 13.87 13.87 13.80 13.85 0.0M
2021-06-24 14.06 14.09 14.06 14.09 0.0M
2021-06-23 14.15 14.15 13.92 13.98 0.0M
2021-06-22 14.72 14.72 13.96 14.19 0.0M
2021-06-21 13.90 13.90 13.82 13.82 0.0M
2021-06-18 14.12 14.12 13.67 13.89 0.0M
2021-06-16 15.32 15.32 15.31 15.31 0.0M
2021-06-15 15.28 15.28 15.28 15.28 0.0M
2021-06-14 15.29 15.29 15.28 15.28 0.0M
2021-06-11 15.52 15.52 15.52 15.52 0.0M
2021-06-10 15.17 15.28 15.17 15.28 0.0M
2021-06-07 15.11 15.11 15.11 15.11 0.0M
2021-06-04 15.38 15.38 15.38 15.38 0.0M
2021-06-03 15.34 15.34 15.34 15.34 0.0M
2021-06-02 15.43 15.50 15.43 15.50 0.0M
2021-06-01 15.40 15.50 15.40 15.50 0.0M
2021-05-28 15.24 15.24 15.24 15.24 0.0M
2021-05-27 15.23 15.23 15.22 15.22 0.0M
2021-05-26 15.06 15.06 15.06 15.06 0.0M
2021-05-25 15.35 15.35 15.19 15.19 0.0M
2021-05-21 15.19 15.20 15.19 15.20 0.0M
2021-05-20 15.71 15.71 15.71 15.71 0.0M
2021-05-19 15.50 15.68 15.50 15.68 0.0M
2021-05-18 15.81 15.98 15.81 15.81 0.0M
2021-05-17 15.79 15.79 15.71 15.71 0.0M
2021-05-14 15.91 16.09 15.83 15.83 0.0M
2021-05-13 15.87 16.27 15.87 16.26 0.0M
2021-05-12 15.96 15.96 15.77 15.77 0.0M
2021-05-11 16.12 16.40 16.09 16.25 0.0M
2021-05-10 16.76 17.47 16.76 17.24 0.0M
2021-05-07 16.49 16.55 16.49 16.55 0.0M
2021-05-06 16.36 16.36 16.36 16.36 0.0M
2021-05-04 16.03 16.19 16.03 16.19 0.0M
2021-05-03 16.20 16.29 16.20 16.29 0.0M
2021-04-29 16.40 16.52 16.38 16.38 0.0M
2021-04-28 16.69 16.69 16.69 16.69 0.0M
2021-04-21 16.21 16.21 16.05 16.05 0.0M
2021-04-20 15.86 15.86 15.86 15.86 0.0M
2021-04-19 15.94 16.09 15.88 16.09 0.0M
2021-04-13 15.36 16.14 15.36 16.14 0.0M
2021-04-12 16.23 16.23 16.23 16.23 0.0M
2021-04-09 16.77 16.77 16.77 16.77 0.0M
2021-04-08 15.75 15.76 15.67 15.76 0.0M
2021-04-07 15.39 15.51 15.39 15.51 0.0M
2021-04-05 15.65 15.65 15.65 15.65 0.0M
2021-04-01 15.61 15.64 15.43 15.43 0.0M
2021-03-31 15.65 15.65 15.65 15.65 0.0M
2021-03-30 15.21 15.21 15.21 15.21 0.0M
2021-03-29 15.88 15.88 15.87 15.87 0.0M
2021-03-25 15.50 15.50 15.50 15.50 0.0M
2021-03-24 15.59 15.59 15.59 15.59 0.0M
2021-03-23 15.52 15.52 15.50 15.50 0.0M
2021-03-22 15.58 15.97 15.58 15.97 0.0M
2021-03-19 15.43 15.43 15.43 15.43 0.0M
2021-03-18 15.51 15.76 15.40 15.40 0.0M
2021-03-17 15.69 16.52 15.69 16.02 0.0M
2021-03-16 15.14 15.33 15.01 15.01 0.0M
2021-03-09 15.33 15.33 15.33 15.33 0.0M
2021-03-08 15.50 15.50 15.21 15.21 0.0M
2021-03-05 15.10 15.10 15.06 15.09 0.0M
2021-03-03 15.13 15.13 15.13 15.13 0.0M
2021-02-26 14.99 14.99 14.92 14.97 0.0M
2021-02-25 15.17 15.23 15.17 15.22 0.0M
2021-02-24 15.05 15.05 14.98 14.98 0.0M
2021-02-23 14.53 14.85 14.53 14.84 0.0M
2021-02-22 14.96 14.96 14.92 14.92 0.0M
2021-02-19 14.97 15.19 14.92 14.92 0.0M
2021-02-18 15.04 15.15 14.85 14.94 0.0M
2021-02-16 14.98 14.98 14.79 14.79 0.0M
2021-02-10 14.63 14.63 14.63 14.63 0.0M
2021-02-09 14.79 15.01 14.79 14.97 0.0M
2021-02-08 15.00 15.42 15.00 15.11 0.0M
2021-02-05 13.31 13.35 13.31 13.35 0.0M
2021-02-01 12.77 12.77 12.74 12.74 0.0M
2021-01-28 13.32 13.32 13.32 13.32 0.0M
2021-01-26 13.54 13.54 13.54 13.54 0.0M
2021-01-21 13.40 13.44 13.40 13.44 0.0M
2021-01-20 13.38 13.38 13.38 13.38 0.0M
2021-01-19 13.11 13.12 13.10 13.10 0.0M
2021-01-15 13.17 13.17 13.17 13.17 0.0M
2021-01-13 12.85 12.85 12.85 12.85 0.0M
2021-01-12 12.85 12.85 12.85 12.85 0.0M
2021-01-11 12.84 12.87 12.82 12.86 0.0M
2021-01-05 12.18 12.18 12.18 12.18 0.0M