American Water Works

AWK
🏛️ ドイツ →
118.80
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
2023-12-29 120.00 120.80 119.60 120.40 0.0M
2023-12-28 119.40 120.00 118.20 119.80 0.0M
2023-12-27 119.40 120.40 119.00 119.20 0.0M
2023-12-22 118.60 120.20 118.00 119.60 0.0M
2023-12-21 119.00 120.40 118.80 119.00 0.0M
2023-12-20 121.40 121.60 120.20 120.20 0.0M
2023-12-19 120.00 120.60 119.00 120.60 0.0M
2023-12-18 119.00 120.80 119.00 120.00 0.0M
2023-12-15 123.00 123.60 119.60 119.60 0.0M
2023-12-14 123.80 125.00 122.20 122.40 0.0M
2023-12-13 121.20 123.80 120.80 123.80 0.0M
2023-12-12 121.00 121.80 120.60 120.80 0.0M
2023-12-11 121.60 122.20 120.20 121.20 0.0M
2023-12-08 123.40 123.40 121.60 121.60 0.0M
2023-12-07 123.40 123.40 122.40 122.80 0.0M
2023-12-06 121.40 122.60 121.40 122.20 0.0M
2023-12-05 123.00 123.20 121.20 121.80 0.0M
2023-12-04 123.00 124.00 122.00 123.00 0.0M
2023-12-01 120.60 122.60 120.60 122.00 0.0M
2023-11-30 119.60 121.40 119.00 121.40 0.0M
2023-11-29 119.60 120.40 118.60 119.40 0.0M
2023-11-28 119.00 120.00 118.40 118.80 0.0M
2023-11-27 119.60 120.80 119.60 119.60 0.0M
2023-11-24 118.60 120.80 117.60 120.80 0.0M
2023-11-23 119.20 120.40 118.60 119.80 0.0M
2023-11-22 119.80 121.80 119.60 120.40 0.0M
2023-11-21 119.60 120.20 118.00 120.20 0.0M
2023-11-20 121.40 121.40 118.80 119.20 0.0M
2023-11-17 120.40 121.40 120.40 120.80 0.0M
2023-11-16 120.00 122.00 118.60 121.20 0.0M
2023-11-15 120.00 120.80 119.40 120.60 0.0M
2023-11-14 113.20 119.20 113.00 118.80 0.0M
2023-11-13 114.00 116.20 113.60 113.60 0.0M
2023-11-10 117.20 117.40 115.20 115.20 0.0M
2023-11-09 118.40 118.80 116.00 116.40 0.0M
2023-11-08 119.40 119.40 117.00 117.60 0.0M
2023-11-07 118.40 121.20 118.40 119.00 0.0M
2023-11-06 120.80 121.80 118.80 118.80 0.0M
2023-11-03 117.20 122.40 116.80 122.20 0.0M
2023-11-02 113.20 117.80 112.40 117.80 0.0M
2023-11-01 111.80 113.00 110.60 112.80 0.0M
2023-10-31 109.40 111.60 109.00 111.40 0.0M
2023-10-30 110.20 110.80 108.60 110.20 0.0M
2023-10-27 112.40 112.40 109.60 110.60 0.0M
2023-10-26 110.60 112.60 109.40 112.40 0.0M
2023-10-25 111.60 111.60 109.80 110.00 0.0M
2023-10-24 106.80 111.80 106.80 111.40 0.0M
2023-10-23 109.00 109.40 106.20 108.40 0.0M
2023-10-20 111.00 111.20 109.20 109.40 0.0M
2023-10-19 112.40 112.60 110.60 110.60 0.0M
2023-10-18 114.00 114.00 110.60 112.00 0.0M
2023-10-17 114.00 114.20 112.60 113.20 0.0M
2023-10-16 112.40 113.60 111.40 113.60 0.0M
2023-10-13 111.00 114.00 109.00 112.00 0.0M
2023-10-12 115.80 116.60 112.00 112.00 0.0M
2023-10-11 114.40 115.80 113.60 115.20 0.0M
2023-10-10 115.00 115.80 114.00 115.00 0.0M
2023-10-09 111.20 114.00 111.20 113.80 0.0M
2023-10-06 112.20 113.20 110.20 112.20 0.0M
2023-10-05 114.20 114.20 109.60 112.60 0.0M
2023-10-04 112.00 113.60 110.40 113.60 0.0M
2023-10-03 113.80 115.40 110.40 112.00 0.0M
2023-10-02 118.00 118.20 113.20 114.20 0.0M
2023-09-29 116.60 118.20 115.60 116.80 0.0M
2023-09-28 120.20 121.00 116.40 116.80 0.0M
2023-09-27 123.40 124.60 120.20 120.20 0.0M
2023-09-26 124.40 128.00 122.80 122.80 0.0M
2023-09-25 124.80 125.60 124.20 124.60 0.0M
2023-09-22 125.20 126.40 124.20 124.40 0.0M
2023-09-21 128.20 128.80 125.40 125.40 0.0M
2023-09-20 128.20 129.40 128.20 128.60 0.0M
2023-09-19 129.40 129.40 128.60 129.00 0.0M
2023-09-18 130.00 130.00 129.40 129.40 0.0M
2023-09-15 131.00 132.60 129.60 130.40 0.0M
2023-09-14 129.40 132.60 129.40 132.40 0.0M
2023-09-13 127.60 130.00 126.60 130.00 0.0M
2023-09-12 128.20 129.00 128.00 128.00 0.0M
2023-09-11 129.40 129.60 128.20 129.00 0.0M
2023-09-08 128.20 129.00 127.00 129.00 0.0M
2023-09-07 126.80 128.80 126.40 128.60 0.0M
2023-09-06 127.40 127.40 126.00 126.20 0.0M
2023-09-05 128.20 128.80 126.20 127.00 0.0M
2023-09-04 127.20 128.20 127.00 128.00 0.0M
2023-09-01 128.40 129.40 126.40 128.00 0.0M
2023-08-31 127.60 129.20 127.60 128.20 0.0M
2023-08-30 128.40 129.40 127.80 127.80 0.0M
2023-08-29 128.60 129.80 128.20 128.60 0.0M
2023-08-28 130.60 130.80 129.40 129.80 0.0M
2023-08-25 127.80 130.60 127.80 130.20 0.0M
2023-08-24 128.00 129.40 127.60 128.20 0.0M
2023-08-23 128.20 130.40 128.00 128.40 0.0M
2023-08-22 125.40 127.80 125.40 127.60 0.0M
2023-08-21 128.00 128.60 125.40 126.20 0.0M
2023-08-18 126.60 128.40 126.20 128.20 0.0M
2023-08-17 129.40 129.60 127.20 127.40 0.0M
2023-08-16 128.40 129.20 127.20 129.20 0.0M
2023-08-15 130.00 130.00 128.40 129.60 0.0M
2023-08-14 128.40 130.20 127.60 130.20 0.0M
2023-08-11 127.40 128.20 126.60 128.20 0.0M
2023-08-10 127.80 128.60 127.00 127.00 0.0M
2023-08-09 128.60 130.20 128.00 128.00 0.0M
2023-08-08 129.20 130.00 129.20 130.00 0.0M
2023-08-07 130.40 130.40 128.20 129.40 0.0M
2023-08-04 129.80 129.80 128.40 129.00 0.0M
2023-08-03 132.60 133.20 129.80 130.80 0.0M
2023-08-02 131.60 133.20 129.40 133.20 0.0M
2023-08-01 134.60 134.60 132.00 132.00 0.0M
2023-07-31 132.80 134.20 132.80 134.00 0.0M
2023-07-28 135.20 135.80 133.00 133.00 0.0M
2023-07-27 132.20 136.60 131.00 135.20 0.0M
2023-07-26 133.40 135.00 132.80 133.00 0.0M
2023-07-25 132.80 134.20 131.00 134.00 0.0M
2023-07-24 134.20 134.80 132.60 134.00 0.0M
2023-07-21 131.60 134.00 131.40 133.60 0.0M
2023-07-20 128.80 132.40 127.80 132.00 0.0M
2023-07-19 126.60 129.60 126.60 128.60 0.0M
2023-07-18 128.00 129.00 125.80 126.60 0.0M
2023-07-17 130.60 130.80 128.40 128.40 0.0M
2023-07-14 129.60 130.20 128.60 130.20 0.0M
2023-07-13 130.00 130.60 129.00 129.00 0.0M
2023-07-12 129.40 131.00 128.80 131.00 0.0M
2023-07-11 128.20 128.60 127.40 128.60 0.0M
2023-07-10 129.00 129.40 127.40 127.80 0.0M
2023-07-07 130.20 130.80 128.60 128.80 0.0M
2023-07-06 133.60 133.60 130.80 131.00 0.0M
2023-07-05 132.20 135.00 130.60 133.40 0.0M
2023-07-04 131.40 132.40 131.20 132.40 0.0M
2023-07-03 131.40 132.20 130.20 132.20 0.0M
2023-06-30 128.80 130.60 128.80 130.40 0.0M
2023-06-29 129.40 129.80 128.60 129.60 0.0M
2023-06-28 131.00 131.20 128.20 128.80 0.0M
2023-06-27 128.60 130.80 126.80 130.40 0.0M
2023-06-26 133.40 134.40 128.40 128.40 0.0M
2023-06-23 135.80 137.00 134.40 134.40 0.0M
2023-06-22 134.40 135.60 134.40 135.20 0.0M
2023-06-21 135.20 135.80 134.40 134.60 0.0M
2023-06-20 135.40 136.20 134.20 135.80 0.0M
2023-06-19 136.60 136.60 135.20 135.20 0.0M
2023-06-16 134.60 137.20 134.40 136.40 0.0M
2023-06-15 135.40 135.40 133.00 135.00 0.0M
2023-06-14 136.00 136.20 134.00 135.00 0.0M
2023-06-13 135.00 135.60 133.80 135.00 0.0M
2023-06-12 135.00 136.00 134.60 134.60 0.0M
2023-06-09 135.80 137.00 135.00 136.20 0.0M
2023-06-08 136.80 137.00 135.00 136.20 0.0M
2023-06-07 135.00 137.20 133.80 137.20 0.0M
2023-06-06 135.60 137.00 135.40 136.00 0.0M
2023-06-05 136.40 137.00 135.20 135.80 0.0M
2023-06-02 133.20 136.20 133.20 136.20 0.0M
2023-06-01 134.60 135.60 132.40 133.60 0.0M
2023-05-31 134.40 135.40 133.40 134.80 0.0M
2023-05-30 134.80 135.00 133.00 133.60 0.0M
2023-05-29 134.20 134.60 133.00 133.00 0.0M
2023-05-26 133.00 133.60 132.40 133.60 0.0M
2023-05-25 132.60 134.80 132.40 133.00 0.0M
2023-05-24 132.40 133.80 132.40 133.40 0.0M
2023-05-23 132.40 134.40 132.40 133.40 0.0M
2023-05-22 130.20 132.60 130.00 132.20 0.0M
2023-05-19 133.40 133.40 130.00 131.00 0.0M
2023-05-18 132.20 134.40 131.00 131.00 0.0M
2023-05-17 134.00 135.00 132.00 132.00 0.0M
2023-05-16 136.00 136.00 132.60 133.00 0.0M
2023-05-15 137.20 138.40 135.60 135.60 0.0M
2023-05-12 137.80 139.20 137.40 138.00 0.0M
2023-05-11 136.20 138.20 136.00 136.60 0.0M
2023-05-10 134.20 136.40 133.60 136.20 0.0M
2023-05-09 134.80 134.80 133.20 134.60 0.0M
2023-05-08 133.40 135.00 133.40 134.00 0.0M
2023-05-05 135.00 135.80 133.40 134.40 0.0M
2023-05-04 133.20 134.40 131.40 134.20 0.0M
2023-05-03 132.60 134.20 132.20 132.60 0.0M
2023-05-02 134.60 134.60 132.40 133.20 0.0M
2023-04-28 134.80 136.40 133.60 134.20 0.0M
2023-04-27 136.00 138.00 131.60 134.40 0.0M
2023-04-26 138.00 139.00 135.00 135.00 0.0M
2023-04-25 136.00 138.80 136.00 138.60 0.0M
2023-04-24 136.00 138.00 136.00 136.40 0.0M
2023-04-21 136.80 137.60 134.20 137.60 0.0M
2023-04-20 134.80 136.20 134.20 136.20 0.0M
2023-04-19 134.40 136.60 134.20 136.20 0.0M
2023-04-18 137.80 137.80 134.80 134.80 0.0M
2023-04-17 135.60 138.00 135.60 136.40 0.0M
2023-04-14 138.00 138.00 135.20 135.20 0.0M
2023-04-13 138.20 139.40 135.00 137.00 0.0M
2023-04-12 139.60 140.00 137.00 137.80 0.0M
2023-04-11 139.80 140.40 138.00 139.40 0.0M
2023-04-06 136.80 139.40 136.80 139.40 0.0M
2023-04-05 133.80 138.40 133.80 137.60 0.0M
2023-04-04 134.20 135.20 133.20 134.40 0.0M
2023-04-03 136.40 136.40 133.20 134.00 0.0M
2023-03-31 133.36 135.62 131.50 134.60 0.0M
2023-03-30 133.94 134.06 132.48 132.60 0.0M
2023-03-29 131.84 133.28 130.42 132.98 0.0M
2023-03-28 130.60 131.84 129.92 130.36 0.0M
2023-03-27 132.90 134.52 130.80 130.80 0.0M
2023-03-24 126.88 131.50 125.16 131.50 0.0M
2023-03-23 125.88 127.02 124.46 125.62 0.0M
2023-03-22 127.82 129.38 125.88 125.88 0.0M
2023-03-21 134.18 134.20 127.14 128.56 0.0M
2023-03-20 132.48 133.74 131.42 133.56 0.0M
2023-03-17 134.54 135.20 131.12 132.58 0.0M
2023-03-16 131.86 134.80 131.86 133.48 0.0M
2023-03-15 127.44 133.52 127.30 133.34 0.0M
2023-03-14 128.42 129.08 126.66 128.54 0.0M
2023-03-13 127.54 129.94 123.46 128.00 0.0M
2023-03-10 128.00 129.18 124.70 125.72 0.0M
2023-03-09 131.76 131.76 128.06 128.30 0.0M
2023-03-08 131.00 131.22 129.10 131.22 0.0M
2023-03-07 130.34 132.02 129.20 130.08 0.0M
2023-03-06 130.02 133.00 130.02 131.24 0.0M
2023-03-03 129.44 132.14 129.44 131.54 0.0M
2023-03-02 129.00 131.60 129.00 131.40 0.0M
2023-03-01 130.02 131.30 127.74 129.78 0.0M
2023-02-28 132.20 133.76 130.72 132.72 0.0M
2023-02-27 132.96 135.88 131.08 131.58 0.0M
2023-02-24 135.02 136.42 133.00 133.76 0.0M
2023-02-23 139.34 139.66 135.60 135.60 0.0M
2023-02-22 138.06 139.50 138.02 138.92 0.0M
2023-02-21 141.44 141.44 138.42 139.08 0.0M
2023-02-20 140.42 141.66 138.94 140.02 0.0M
2023-02-17 138.44 140.00 137.84 139.38 0.0M
2023-02-16 139.26 140.08 135.02 138.08 0.0M
2023-02-15 139.70 140.12 138.84 139.26 0.0M
2023-02-14 142.00 145.70 138.80 139.72 0.0M
2023-02-13 139.78 142.28 139.76 141.78 0.0M
2023-02-10 137.86 140.50 137.78 139.74 0.0M
2023-02-09 140.20 141.48 139.00 139.42 0.0M
2023-02-08 143.30 145.58 140.26 140.26 0.0M
2023-02-07 144.90 146.80 143.40 143.84 0.0M
2023-02-06 144.42 145.98 143.18 145.48 0.0M
2023-02-03 146.16 146.54 142.92 145.02 0.0M
2023-02-02 144.64 148.52 143.92 147.38 0.0M
2023-02-01 144.52 144.52 141.06 143.60 0.0M
2023-01-31 142.36 142.50 142.10 142.14 0.0M
2023-01-30 144.48 145.18 142.26 143.14 0.0M
2023-01-27 142.62 145.14 142.62 145.00 0.0M
2023-01-26 142.00 143.56 141.66 143.54 0.0M
2023-01-25 140.78 142.80 140.74 142.54 0.0M
2023-01-24 139.46 141.04 137.78 141.04 0.0M
2023-01-23 137.62 140.98 137.54 139.42 0.0M
2023-01-20 139.82 139.82 136.80 138.66 0.0M
2023-01-19 141.94 141.94 138.70 138.70 0.0M
2023-01-18 145.00 145.00 140.94 141.54 0.0M
2023-01-17 146.52 148.00 145.56 145.82 0.0M
2023-01-16 148.90 148.90 146.52 148.54 0.0M
2023-01-13 147.66 147.66 145.92 147.00 0.0M
2023-01-12 148.96 151.02 147.00 147.00 0.0M
2023-01-11 149.98 150.94 148.58 149.92 0.0M
2023-01-10 148.32 149.20 146.28 149.20 0.0M
2023-01-09 147.20 149.70 147.06 147.82 0.0M
2023-01-06 146.52 149.70 145.34 149.20 0.0M
2023-01-05 148.70 149.58 146.74 147.82 0.0M
2023-01-04 146.26 149.24 145.02 147.34 0.0M
2023-01-03 145.00 149.50 143.68 144.86 0.0M
2023-01-02 144.24 145.64 143.26 144.02 0.0M