Westinghouse Air Brake

WAB
🏛️ ドイツ →
167.65
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
2022-12-30 92.98 92.98 92.78 92.78 0.0M
2022-12-29 92.66 93.76 92.60 93.76 0.0M
2022-12-28 95.86 95.86 93.79 93.89 0.0M
2022-12-27 93.38 95.00 93.38 94.50 0.0M
2022-12-23 93.47 95.42 93.36 94.86 0.0M
2022-12-22 94.67 94.67 94.17 94.24 0.0M
2022-12-21 93.70 95.60 93.56 94.81 0.0M
2022-12-20 92.25 94.12 92.25 93.65 0.0M
2022-12-19 92.80 94.67 92.57 94.67 0.0M
2022-12-16 92.74 93.19 92.16 93.19 0.0M
2022-12-15 97.56 97.56 95.00 95.00 0.0M
2022-12-14 95.65 97.81 95.65 96.63 0.0M
2022-12-13 98.81 98.81 97.00 97.36 0.0M
2022-12-12 94.32 95.49 94.20 95.49 0.0M
2022-12-09 96.06 97.17 95.80 95.80 0.0M
2022-12-08 95.15 96.77 95.15 96.77 0.0M
2022-12-07 95.09 96.16 94.56 96.16 0.0M
2022-12-06 96.30 97.14 95.04 95.04 0.0M
2022-12-05 98.40 98.40 96.20 97.03 0.0M
2022-12-02 96.95 98.00 96.68 97.81 0.0M
2022-12-01 96.04 97.85 95.68 97.46 0.0M
2022-11-30 94.56 96.88 94.37 96.88 0.0M
2022-11-29 96.31 96.31 94.37 95.55 0.0M
2022-11-28 94.72 95.95 94.72 95.48 0.0M
2022-11-25 97.19 97.19 95.21 95.35 0.0M
2022-11-24 95.18 95.35 95.16 95.24 0.0M
2022-11-23 98.01 98.01 96.41 96.93 0.0M
2022-11-22 98.01 98.01 96.00 96.81 0.0M
2022-11-21 95.74 97.68 95.74 97.68 0.0M
2022-11-18 94.07 95.85 94.07 95.85 0.0M
2022-11-17 94.77 95.13 94.14 94.37 0.0M
2022-11-16 94.88 95.40 94.58 95.40 0.0M
2022-11-15 97.10 97.10 95.02 95.85 0.0M
2022-11-14 96.75 98.25 96.15 98.25 0.0M
2022-11-11 97.80 97.80 96.93 96.93 0.0M
2022-11-10 95.25 97.08 95.25 96.93 0.0M
2022-11-09 96.37 96.58 96.37 96.50 0.0M
2022-11-08 97.34 97.83 95.41 97.79 0.0M
2022-11-07 95.04 95.72 95.04 95.10 0.0M
2022-11-04 94.41 96.19 94.15 96.09 0.0M
2022-11-03 91.91 95.73 91.86 94.89 0.0M
2022-11-02 95.70 95.70 92.88 92.88 0.0M
2022-11-01 94.18 95.05 92.50 94.67 0.0M
2022-10-31 94.85 94.85 92.86 94.40 0.0M
2022-10-28 90.73 92.98 90.73 92.98 0.0M
2022-10-27 89.72 92.28 89.72 91.49 0.0M
2022-10-26 89.10 90.50 88.80 89.47 0.0M
2022-10-25 88.54 90.18 88.11 90.18 0.0M
2022-10-24 86.92 87.47 86.92 87.47 0.0M
2022-10-21 84.99 84.99 84.94 84.94 0.0M
2022-10-20 88.09 89.98 87.81 87.81 0.0M
2022-10-19 88.00 89.95 88.00 89.24 0.0M
2022-10-18 87.30 89.06 87.30 88.93 0.0M
2022-10-17 87.13 87.28 87.13 87.28 0.0M
2022-10-14 87.20 87.26 86.68 87.26 0.0M
2022-10-13 86.27 87.69 86.27 87.69 0.0M
2022-10-12 87.69 88.13 87.69 88.11 0.0M
2022-10-11 87.13 87.13 86.84 86.84 0.0M
2022-10-10 87.43 89.20 87.43 87.79 0.0M
2022-10-07 88.31 88.33 87.83 87.83 0.0M
2022-10-06 88.28 89.61 87.65 89.18 0.0M
2022-10-05 87.23 88.40 87.23 88.40 0.0M
2022-10-04 86.00 87.95 85.58 87.00 0.0M
2022-10-03 82.27 86.33 82.27 86.33 0.0M
2022-09-30 82.95 83.66 82.95 83.66 0.0M
2022-09-29 84.40 84.40 82.58 82.58 0.0M
2022-09-28 83.29 85.06 83.29 85.06 0.0M
2022-09-27 85.80 85.80 83.32 83.32 0.0M
2022-09-26 84.45 84.98 84.45 84.98 0.0M
2022-09-23 85.26 85.38 84.61 84.61 0.0M
2022-09-22 87.19 87.19 86.02 86.15 0.0M
2022-09-21 86.48 89.60 86.48 89.60 0.0M
2022-09-20 88.38 88.38 87.29 87.29 0.0M
2022-09-19 84.71 88.31 84.71 88.31 0.0M
2022-09-16 86.51 86.66 85.28 85.28 0.0M
2022-09-15 88.33 89.29 88.30 88.30 0.0M
2022-09-14 90.99 91.03 89.27 89.27 0.0M
2022-09-13 91.80 92.59 90.73 90.73 0.0M
2022-09-12 91.31 92.81 89.10 92.81 0.0M
2022-09-09 90.20 90.20 88.70 89.18 0.0M
2022-09-08 88.23 89.79 87.95 89.07 0.0M
2022-09-07 87.26 88.48 87.26 88.24 0.0M
2022-09-06 86.47 87.39 86.29 87.39 0.0M
2022-09-05 86.80 86.80 86.42 86.46 0.0M
2022-09-02 86.04 88.53 86.04 87.91 0.0M
2022-09-01 86.42 87.45 85.97 87.45 0.0M
2022-08-31 88.15 88.41 87.82 87.82 0.0M
2022-08-30 89.61 89.61 88.96 88.96 0.0M
2022-08-29 89.65 90.10 88.22 90.10 0.0M
2022-08-26 94.59 94.59 91.98 91.98 0.0M
2022-08-25 91.42 93.29 91.36 93.06 0.0M
2022-08-24 90.68 92.35 90.68 92.35 0.0M
2022-08-23 91.32 91.69 91.21 91.69 0.0M
2022-08-22 91.96 91.96 91.73 91.73 0.0M
2022-08-19 92.83 94.59 92.61 93.17 0.0M
2022-08-18 92.23 94.34 92.23 94.27 0.0M
2022-08-17 93.62 93.62 92.73 92.73 0.0M
2022-08-16 93.66 94.91 93.66 94.91 0.0M
2022-08-15 94.68 94.80 92.77 94.15 0.0M
2022-08-12 91.28 93.13 91.28 93.13 0.0M
2022-08-11 90.54 91.91 90.48 91.00 0.0M
2022-08-10 89.68 91.64 89.48 91.64 0.0M
2022-08-09 90.23 90.71 90.18 90.71 0.0M
2022-08-08 92.59 94.67 92.02 92.02 0.0M
2022-08-05 89.47 93.60 89.33 93.60 0.0M
2022-08-04 89.02 90.80 89.00 89.65 0.0M
2022-08-03 89.55 89.71 89.55 89.71 0.0M
2022-08-02 89.68 91.37 89.68 91.28 0.0M
2022-08-01 90.25 92.01 90.09 90.59 0.0M
2022-07-29 90.85 92.14 90.36 91.67 0.0M
2022-07-28 89.35 92.43 88.62 91.91 0.0M
2022-07-27 85.34 90.38 85.33 90.38 0.0M
2022-07-26 85.60 86.00 85.60 85.72 0.0M
2022-07-25 84.91 84.91 83.78 84.40 0.0M
2022-07-22 84.07 84.07 84.07 84.07 0.0M
2022-07-21 85.63 85.63 84.21 84.21 0.0M
2022-07-20 83.57 85.00 83.44 85.00 0.0M
2022-07-19 81.76 83.21 80.46 83.21 0.0M
2022-07-18 81.96 82.09 81.70 81.93 0.0M
2022-07-15 81.04 81.04 80.03 81.00 0.0M
2022-07-14 78.50 78.50 78.50 78.50 0.0M
2022-07-13 80.16 80.16 80.16 80.16 0.0M
2022-07-12 80.81 82.79 80.81 82.79 0.0M
2022-07-11 82.00 82.00 80.00 81.55 0.0M
2022-07-08 81.59 81.78 81.59 81.78 0.0M
2022-07-07 80.21 82.89 80.11 82.89 0.0M
2022-07-06 78.98 79.53 78.98 79.53 0.0M
2022-07-05 79.50 80.00 78.06 80.00 0.0M
2022-07-04 78.47 78.71 78.47 78.71 0.0M
2022-07-01 78.00 78.50 78.00 78.50 0.0M
2022-06-30 77.19 77.39 77.19 77.39 0.0M
2022-06-29 78.63 79.32 78.63 79.32 0.0M
2022-06-28 80.00 81.00 80.00 81.00 0.0M
2022-06-27 79.81 80.56 79.81 80.56 0.0M
2022-06-24 77.68 80.20 77.68 80.20 0.0M
2022-06-23 78.50 78.50 78.20 78.20 0.0M
2022-06-22 78.55 79.40 78.53 79.40 0.0M
2022-06-21 79.29 80.39 79.28 80.26 0.0M
2022-06-20 78.52 80.43 78.52 80.43 0.0M
2022-06-17 79.97 79.97 78.27 78.27 0.0M
2022-06-16 82.65 82.65 80.00 80.00 0.0M
2022-06-15 83.09 85.00 82.02 85.00 0.0M
2022-06-14 82.21 83.12 81.47 83.06 0.0M
2022-06-13 83.80 83.80 81.69 81.70 0.0M
2022-06-10 86.35 86.44 85.49 85.49 0.0M
2022-06-09 87.17 87.83 86.70 87.83 0.0M
2022-06-08 87.50 87.88 87.21 87.54 0.0M
2022-06-07 86.95 88.50 86.91 87.72 0.0M
2022-06-06 87.78 87.78 87.78 87.78 0.0M
2022-06-03 87.62 87.77 87.18 87.18 0.0M
2022-06-02 87.10 88.19 87.10 88.19 0.0M
2022-06-01 87.73 88.05 86.80 86.80 0.0M
2022-05-31 87.22 88.50 86.81 87.78 0.0M
2022-05-30 89.41 89.66 87.96 88.16 0.0M
2022-05-27 83.61 87.62 83.61 87.62 0.0M
2022-05-26 81.63 83.57 81.63 83.43 0.0M
2022-05-25 80.09 80.12 78.46 80.11 0.0M
2022-05-24 80.23 81.00 79.17 79.17 0.0M
2022-05-23 81.90 82.65 81.78 82.65 0.0M
2022-05-20 82.31 82.64 82.31 82.40 0.0M
2022-05-18 83.93 84.55 83.53 84.06 0.0M
2022-05-17 82.31 83.06 82.31 83.06 0.0M
2022-05-16 82.17 82.75 82.17 82.75 0.0M
2022-05-13 82.22 82.85 82.22 82.85 0.0M
2022-05-12 79.17 82.27 79.17 82.27 0.0M
2022-05-11 82.09 82.80 82.09 82.72 0.0M
2022-05-10 82.30 82.30 80.82 80.82 0.0M
2022-05-09 83.69 83.69 82.99 82.99 0.0M
2022-05-06 85.74 85.74 83.77 83.77 0.0M
2022-05-05 88.36 88.36 88.07 88.14 0.0M
2022-05-04 86.94 89.50 86.87 89.50 0.0M
2022-05-03 86.75 88.15 86.75 87.88 0.0M
2022-05-02 84.87 86.64 84.81 86.64 0.0M
2022-04-29 87.76 87.76 86.64 86.64 0.0M
2022-04-28 85.29 89.10 85.29 89.10 0.0M
2022-04-27 81.33 82.83 81.04 82.64 0.0M
2022-04-26 82.55 82.62 81.56 81.56 0.0M
2022-04-25 81.66 81.88 81.56 81.73 0.0M
2022-04-22 86.23 86.23 82.56 82.56 0.0M
2022-04-21 85.55 87.05 85.55 85.57 0.0M
2022-04-20 83.60 86.48 83.20 86.16 0.0M
2022-04-19 81.76 83.66 81.66 83.66 0.0M
2022-04-14 81.41 83.29 81.27 82.90 0.0M
2022-04-13 82.16 82.16 82.06 82.06 0.0M
2022-04-12 80.73 82.58 80.73 82.00 0.0M
2022-04-11 81.14 82.60 80.98 82.60 0.0M
2022-04-08 82.51 82.51 82.51 82.51 0.0M
2022-04-07 84.15 84.57 81.86 81.86 0.0M
2022-04-06 81.97 83.00 81.77 82.82 0.0M
2022-04-05 84.48 85.99 82.17 82.17 0.0M
2022-04-04 85.66 86.50 85.34 85.89 0.0M
2022-04-01 86.67 88.11 86.50 86.50 0.0M
2022-03-31 87.64 88.64 87.44 88.24 0.0M
2022-03-30 88.66 89.86 88.16 89.16 0.0M
2022-03-29 90.26 90.26 87.78 88.52 0.0M
2022-03-28 89.06 89.30 87.56 88.92 0.0M
2022-03-25 88.40 88.40 87.12 87.64 0.0M
2022-03-24 86.60 87.20 86.60 87.20 0.0M
2022-03-23 86.32 87.20 86.32 87.20 0.0M
2022-03-22 87.14 87.88 86.82 86.82 0.0M
2022-03-21 85.76 88.26 85.76 87.48 0.0M
2022-03-18 84.44 86.40 84.16 86.40 0.0M
2022-03-17 83.78 85.08 83.50 85.08 0.0M
2022-03-16 81.58 83.18 81.58 82.58 0.0M
2022-03-15 80.02 81.68 79.64 81.68 0.0M
2022-03-14 81.60 81.60 80.82 81.16 0.0M
2022-03-11 82.16 82.26 80.72 82.26 0.0M
2022-03-10 82.96 84.20 80.44 80.44 0.0M
2022-03-09 85.18 86.74 83.72 84.34 0.0M
2022-03-08 81.88 86.00 81.84 86.00 0.0M
2022-03-07 82.60 83.52 81.86 83.52 0.0M
2022-03-04 83.64 84.00 82.00 83.56 0.0M
2022-03-03 84.98 84.98 83.10 84.60 0.0M
2022-03-02 79.16 83.92 79.16 83.86 0.0M
2022-03-01 82.00 82.00 78.50 80.18 0.0M
2022-02-28 82.44 83.48 82.04 82.04 0.0M
2022-02-25 81.48 84.02 81.48 83.40 0.0M
2022-02-24 78.60 79.16 78.34 79.08 0.0M
2022-02-23 83.58 83.58 81.78 81.78 0.0M
2022-02-22 83.72 85.46 83.72 85.06 0.0M
2022-02-21 85.22 85.22 84.10 84.10 0.0M
2022-02-18 84.60 86.00 83.80 85.68 0.0M
2022-02-17 82.96 84.86 82.88 84.86 0.0M
2022-02-16 78.16 83.50 78.16 83.50 0.0M
2022-02-15 77.56 78.92 76.96 78.02 0.0M
2022-02-14 76.82 77.78 75.78 77.24 0.0M
2022-02-11 77.98 79.22 77.00 77.00 0.0M
2022-02-10 80.58 80.62 79.98 80.20 0.0M
2022-02-09 78.56 80.62 78.56 80.62 0.0M
2022-02-08 77.54 79.18 77.14 79.18 0.0M
2022-02-07 77.46 77.86 76.38 77.86 0.0M
2022-02-04 77.38 77.40 76.22 76.62 0.0M
2022-02-03 79.50 80.56 77.96 77.96 0.0M
2022-02-02 79.62 80.42 79.04 80.34 0.0M
2022-02-01 79.76 79.88 78.24 79.88 0.0M
2022-01-31 79.60 79.60 77.52 79.10 0.0M
2022-01-28 77.92 78.42 77.00 78.42 0.0M
2022-01-27 78.94 80.26 77.92 78.44 0.0M
2022-01-26 78.20 80.26 78.20 78.72 0.0M
2022-01-25 78.44 80.40 77.44 77.54 0.0M
2022-01-24 79.58 79.90 76.76 77.90 0.0M
2022-01-21 81.86 81.86 80.00 80.26 0.0M
2022-01-20 80.70 82.36 80.56 82.36 0.0M
2022-01-19 80.90 81.96 80.88 80.88 0.0M
2022-01-18 82.90 83.18 82.34 82.34 0.0M
2022-01-17 83.06 84.50 83.00 84.50 0.0M
2022-01-14 82.42 82.86 80.30 82.86 0.0M
2022-01-13 79.72 81.32 79.52 81.08 0.0M
2022-01-12 80.62 81.86 80.00 80.00 0.0M
2022-01-11 82.74 83.16 81.66 81.78 0.0M
2022-01-10 83.14 83.68 82.20 82.20 0.0M
2022-01-07 84.80 85.24 83.66 83.66 0.0M
2022-01-06 84.78 85.86 83.42 85.86 0.0M
2022-01-05 85.56 87.36 85.56 86.00 0.0M
2022-01-04 81.12 86.44 81.12 86.44 0.0M
2022-01-03 80.40 82.48 80.30 81.96 0.0M