Essential Utilities Inc (WTRG)

WTRG
🏛️ アメリカ →
39.90
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
09:30 39.21 39.21 39.18 39.17 19.7K
09:31 39.06 39.17 39.06 39.17 0.9K
09:32 39.17 39.18 39.17 39.18 0.5K
09:33 39.10 39.26 39.10 39.26 0.4K
09:34 39.28 39.28 39.28 39.28 1.3K
09:36 39.27 39.27 39.27 39.27 0.3K
09:37 39.30 39.41 39.30 39.41 17.9K
09:38 39.41 39.41 39.41 39.41 0.8K
09:39 39.45 39.45 39.39 39.39 5.3K
09:40 39.41 39.41 39.41 39.41 0.6K
09:41 39.43 39.46 39.43 39.45 6.0K
09:42 39.43 39.43 39.43 39.42 3.3K
09:43 39.45 39.53 39.45 39.53 5.6K
09:44 39.51 39.53 39.48 39.48 5.0K
09:45 39.54 39.54 39.49 39.50 2.0K
09:46 39.50 39.52 39.50 39.51 11.5K
09:47 39.49 39.51 39.49 39.51 2.8K
09:48 39.49 39.49 39.46 39.48 12.2K
09:49 39.47 39.49 39.47 39.49 1.6K
09:50 39.50 39.50 39.50 39.50 0.2K
09:51 39.53 39.53 39.52 39.52 2.1K
09:52 39.52 39.57 39.52 39.57 1.9K
09:53 39.56 39.57 39.56 39.57 2.2K
09:54 39.58 39.58 39.56 39.57 5.2K
09:55 39.57 39.60 39.57 39.60 3.2K
09:56 39.59 39.59 39.54 39.54 4.4K
09:57 39.55 39.55 39.55 39.55 1.6K
09:58 39.53 39.55 39.53 39.55 6.8K
09:59 39.56 39.57 39.56 39.56 5.4K
10:00 39.55 39.55 39.54 39.55 2.6K
10:01 39.54 39.56 39.54 39.56 2.8K
10:02 39.56 39.56 39.56 39.56 0.5K
10:03 39.56 39.56 39.56 39.56 1.8K
10:04 39.54 39.57 39.54 39.57 3.7K
10:05 39.57 39.57 39.52 39.54 16.3K
10:06 39.55 39.56 39.55 39.55 2.5K
10:07 39.56 39.56 39.54 39.54 2.4K
10:08 39.53 39.55 39.53 39.55 1.6K
10:09 39.55 39.58 39.54 39.58 7.5K
10:10 39.57 39.59 39.57 39.59 14.6K
10:11 39.59 39.60 39.59 39.59 4.6K
10:12 39.59 39.61 39.59 39.60 5.5K
10:13 39.60 39.61 39.60 39.61 1.9K
10:14 39.60 39.60 39.59 39.59 9.9K
10:15 39.58 39.58 39.55 39.55 24.2K
10:16 39.54 39.54 39.54 39.54 0.5K
10:17 39.54 39.54 39.54 39.54 1.3K
10:18 39.54 39.54 39.54 39.54 5.8K
10:19 39.54 39.54 39.52 39.52 9.9K
10:20 39.52 39.54 39.52 39.54 1.2K
10:21 39.54 39.56 39.54 39.56 2.4K
10:22 39.56 39.56 39.52 39.52 7.4K
10:23 39.51 39.51 39.51 39.51 0.7K
10:24 39.52 39.61 39.52 39.61 36.3K
10:25 39.62 39.63 39.62 39.63 8.1K
10:26 39.63 39.63 39.61 39.60 7.0K
10:27 39.61 39.62 39.61 39.62 3.7K
10:28 39.61 39.61 39.61 39.60 1.0K
10:29 39.61 39.61 39.61 39.61 1.0K
10:30 39.61 39.61 39.61 39.61 21.6K
10:31 39.61 39.61 39.61 39.61 1.4K
10:32 39.61 39.63 39.61 39.63 4.1K
10:33 39.66 39.66 39.66 39.66 0.5K
10:34 39.66 39.67 39.65 39.67 1.4K
10:35 39.65 39.65 39.64 39.64 5.7K
10:36 39.65 39.65 39.65 39.65 1.3K
10:38 39.64 39.65 39.62 39.63 48.8K
10:39 39.62 39.63 39.61 39.60 12.5K
10:40 39.60 39.60 39.56 39.57 7.8K
10:41 39.55 39.56 39.55 39.56 7.8K
10:42 39.56 39.56 39.56 39.56 4.2K
10:43 39.56 39.57 39.56 39.57 3.2K
10:44 39.57 39.57 39.55 39.55 2.2K
10:45 39.55 39.57 39.53 39.53 7.7K
10:46 39.53 39.53 39.53 39.53 1.8K
10:47 39.52 39.52 39.52 39.52 1.2K
10:48 39.51 39.52 39.51 39.52 3.0K
10:49 39.52 39.54 39.51 39.54 10.1K
10:50 39.55 39.57 39.55 39.57 4.2K
10:51 39.56 39.57 39.56 39.57 2.0K
10:52 39.57 39.58 39.57 39.58 0.5K
10:53 39.57 39.58 39.57 39.57 2.9K
10:54 39.57 39.57 39.55 39.55 7.5K
10:55 39.55 39.55 39.55 39.55 1.0K
10:56 39.54 39.56 39.54 39.56 4.8K
10:57 39.57 39.57 39.57 39.56 3.9K
10:58 39.58 39.63 39.58 39.63 12.1K
10:59 39.63 39.63 39.62 39.63 6.2K
11:00 39.64 39.64 39.62 39.63 4.1K
11:01 39.63 39.64 39.63 39.64 6.7K
11:02 39.65 39.65 39.64 39.65 1.6K
11:03 39.65 39.66 39.65 39.65 2.0K
11:04 39.65 39.66 39.65 39.66 3.4K
11:05 39.66 39.66 39.64 39.64 10.5K
11:06 39.64 39.64 39.64 39.64 3.2K
11:07 39.64 39.65 39.64 39.65 2.0K
11:08 39.66 39.68 39.66 39.68 2.7K
11:09 39.68 39.69 39.68 39.69 2.6K
11:10 39.68 39.68 39.67 39.67 3.3K
11:11 39.68 39.69 39.68 39.69 2.1K
11:12 39.68 39.68 39.65 39.65 4.1K
11:13 39.66 39.66 39.65 39.65 19.7K
11:14 39.64 39.64 39.62 39.62 3.0K
11:15 39.63 39.64 39.63 39.64 2.9K
11:16 39.65 39.65 39.65 39.65 1.7K
11:17 39.67 39.67 39.65 39.65 3.6K
11:18 39.66 39.66 39.66 39.66 0.7K
11:19 39.67 39.68 39.67 39.67 4.8K
11:20 39.67 39.67 39.67 39.67 0.2K
11:21 39.67 39.67 39.66 39.67 1.4K
11:22 39.65 39.65 39.65 39.65 7.0K
11:23 39.65 39.65 39.65 39.65 1.6K
11:24 39.64 39.65 39.64 39.65 1.2K
11:25 39.64 39.65 39.64 39.65 6.3K
11:26 39.65 39.66 39.65 39.66 0.6K
11:27 39.66 39.68 39.66 39.68 2.8K
11:28 39.68 39.68 39.68 39.67 1.6K
11:29 39.67 39.67 39.67 39.67 7.6K
11:30 39.67 39.67 39.62 39.62 7.1K
11:31 39.62 39.63 39.62 39.63 3.9K
11:32 39.64 39.64 39.63 39.63 1.9K
11:33 39.63 39.64 39.63 39.64 2.1K
11:34 39.64 39.66 39.64 39.66 3.1K
11:35 39.66 39.66 39.66 39.66 1.2K
11:36 39.67 39.67 39.67 39.67 1.7K
11:37 39.67 39.67 39.67 39.67 6.0K
11:38 39.68 39.70 39.68 39.70 2.4K
11:39 39.70 39.70 39.70 39.70 1.1K
11:40 39.71 39.71 39.70 39.71 4.5K
11:41 39.70 39.70 39.69 39.70 6.5K
11:42 39.70 39.70 39.69 39.69 2.8K
11:43 39.70 39.70 39.70 39.70 3.0K
11:44 39.70 39.70 39.69 39.69 6.0K
11:45 39.68 39.68 39.68 39.68 3.7K
11:46 39.67 39.67 39.67 39.67 1.8K
11:47 39.68 39.69 39.68 39.68 4.2K
11:48 39.68 39.69 39.68 39.69 1.6K
11:49 39.68 39.68 39.68 39.68 8.4K
11:51 39.71 39.72 39.71 39.72 3.0K
11:52 39.71 39.71 39.71 39.71 4.1K
11:53 39.71 39.71 39.71 39.71 1.8K
11:55 39.74 39.74 39.74 39.74 4.2K
11:56 39.74 39.75 39.74 39.75 1.0K
11:57 39.75 39.75 39.74 39.75 2.7K
11:58 39.75 39.75 39.75 39.74 10.4K
11:59 39.75 39.76 39.75 39.76 1.3K
12:00 39.75 39.76 39.75 39.76 3.8K
12:01 39.76 39.76 39.76 39.76 2.2K
12:02 39.76 39.76 39.75 39.76 4.1K
12:03 39.77 39.77 39.77 39.77 2.4K
12:04 39.78 39.78 39.78 39.78 0.3K
12:05 39.78 39.80 39.78 39.80 4.4K
12:07 39.81 39.81 39.80 39.81 1.3K
12:08 39.81 39.81 39.79 39.79 5.8K
12:09 39.80 39.82 39.80 39.82 3.9K
12:10 39.82 39.82 39.81 39.81 2.3K
12:11 39.81 39.83 39.81 39.83 1.8K
12:12 39.82 39.83 39.81 39.81 15.3K
12:13 39.81 39.81 39.80 39.80 2.9K
12:14 39.81 39.81 39.81 39.81 0.8K
12:15 39.81 39.82 39.81 39.82 2.7K
12:16 39.83 39.83 39.81 39.82 4.6K
12:17 39.82 39.82 39.82 39.82 3.4K
12:18 39.84 39.84 39.83 39.83 3.4K
12:20 39.81 39.81 39.81 39.81 2.2K
12:21 39.81 39.82 39.81 39.82 3.0K
12:22 39.82 39.82 39.82 39.82 0.9K
12:23 39.82 39.83 39.82 39.83 2.5K
12:24 39.83 39.84 39.83 39.84 5.1K
12:25 39.85 39.85 39.85 39.85 3.2K
12:26 39.87 39.87 39.87 39.87 2.6K
12:27 39.87 39.90 39.87 39.90 4.1K
12:28 39.90 39.90 39.90 39.90 1.7K
12:29 39.89 39.91 39.89 39.89 5.4K
12:30 39.88 39.88 39.82 39.82 20.1K
12:31 39.82 39.82 39.82 39.82 1.4K
12:32 39.82 39.82 39.82 39.82 2.3K
12:33 39.82 39.83 39.82 39.83 1.0K
12:34 39.83 39.83 39.83 39.83 0.6K
12:35 39.83 39.85 39.83 39.84 7.7K
12:36 39.83 39.83 39.83 39.83 2.8K
12:37 39.82 39.83 39.82 39.83 2.6K
12:38 39.83 39.84 39.82 39.84 2.9K
12:39 39.83 39.83 39.83 39.83 3.1K
12:40 39.83 39.83 39.82 39.83 1.6K
12:41 39.83 39.84 39.83 39.84 3.0K
12:42 39.83 39.83 39.83 39.83 2.2K
12:43 39.84 39.85 39.84 39.85 2.3K
12:44 39.85 39.85 39.85 39.85 1.4K
12:45 39.85 39.87 39.85 39.87 9.3K
12:46 39.86 39.86 39.85 39.85 3.9K
12:47 39.85 39.85 39.85 39.85 1.2K
12:48 39.85 39.86 39.85 39.86 2.4K
12:49 39.87 39.87 39.86 39.86 3.7K
12:51 39.89 39.89 39.89 39.89 3.9K
12:52 39.89 39.89 39.88 39.88 7.2K
12:53 39.87 39.87 39.87 39.87 0.8K
12:54 39.87 39.88 39.86 39.88 3.4K
12:56 39.88 39.88 39.88 39.88 0.4K
12:57 39.88 39.89 39.88 39.89 4.1K
12:58 39.89 39.89 39.89 39.89 5.3K
12:59 39.85 39.85 39.85 39.85 4.2K
13:00 39.86 39.86 39.84 39.84 5.7K
13:01 39.86 39.86 39.86 39.86 1.7K
13:02 39.87 39.88 39.87 39.88 1.4K
13:03 39.88 39.89 39.88 39.89 2.7K
13:04 39.90 39.91 39.90 39.91 4.3K
13:05 39.92 39.92 39.90 39.92 5.7K
13:06 39.91 39.91 39.91 39.91 1.5K
13:07 39.92 39.92 39.92 39.92 1.5K
13:08 39.93 39.94 39.93 39.94 2.9K
13:09 39.94 39.94 39.92 39.92 4.6K
13:10 39.93 39.93 39.93 39.92 1.4K
13:11 39.92 39.93 39.92 39.93 2.6K
13:12 39.92 39.92 39.92 39.92 1.4K
13:13 39.92 39.92 39.92 39.92 1.9K
13:15 39.92 39.92 39.92 39.92 0.7K
13:16 39.92 39.92 39.91 39.92 1.0K
13:17 39.92 39.92 39.92 39.92 2.0K
13:18 39.92 39.93 39.92 39.93 0.6K
13:19 39.93 39.93 39.92 39.92 1.8K
13:20 39.93 39.93 39.93 39.93 1.8K
13:21 39.93 39.93 39.92 39.92 4.1K
13:23 39.91 39.91 39.91 39.91 3.0K
13:24 39.92 39.92 39.92 39.92 2.8K
13:25 39.93 39.93 39.93 39.92 0.8K
13:26 39.92 39.92 39.92 39.92 0.3K
13:27 39.93 39.96 39.93 39.96 8.4K
13:28 39.97 39.97 39.96 39.96 2.3K
13:29 39.96 39.96 39.95 39.96 5.1K
13:30 39.96 39.96 39.96 39.96 2.6K
13:31 39.97 39.98 39.97 39.98 3.5K
13:33 39.99 40.02 39.99 40.02 9.6K
13:35 40.02 40.02 40.02 40.02 2.4K
13:36 40.02 40.02 40.02 40.02 0.9K
13:37 40.02 40.03 40.02 40.02 3.8K
13:38 40.02 40.04 40.02 40.04 1.6K
13:39 40.05 40.06 40.03 40.03 13.2K
13:40 40.03 40.03 40.01 40.01 1.6K
13:41 40.01 40.02 40.01 40.02 2.0K
13:42 40.01 40.01 40.01 40.01 1.5K
13:43 40.02 40.02 40.02 40.02 1.0K
13:44 40.02 40.02 40.02 40.02 1.0K
13:45 40.02 40.03 40.00 40.00 6.5K
13:46 40.01 40.01 40.00 39.99 3.2K
13:47 40.00 40.00 40.00 39.99 1.2K
13:48 39.98 39.99 39.98 39.98 3.8K
13:49 39.99 39.99 39.98 39.98 5.9K
13:50 39.99 39.99 39.98 39.98 1.5K
13:51 39.97 39.97 39.93 39.94 3.7K
13:52 39.93 39.94 39.93 39.92 3.3K
13:53 39.92 39.92 39.90 39.90 3.4K
13:54 39.90 39.90 39.89 39.90 3.8K
13:55 39.89 39.90 39.88 39.88 3.2K
13:56 39.88 39.88 39.88 39.88 1.1K
13:57 39.88 39.88 39.88 39.88 1.7K
13:58 39.90 39.90 39.90 39.90 2.3K
13:59 39.91 39.91 39.90 39.91 3.2K
14:01 39.90 39.91 39.90 39.91 2.2K
14:02 39.90 39.92 39.90 39.92 5.3K
14:03 39.92 39.93 39.92 39.92 5.2K
14:04 39.93 39.93 39.90 39.90 4.1K
14:05 39.91 39.91 39.89 39.89 1.2K
14:06 39.91 39.91 39.90 39.90 1.1K
14:07 39.90 39.90 39.90 39.90 3.5K
14:08 39.89 39.89 39.89 39.89 4.2K
14:10 39.90 39.90 39.90 39.90 1.9K
14:11 39.89 39.89 39.89 39.89 1.7K
14:12 39.89 39.89 39.87 39.88 4.7K
14:13 39.87 39.87 39.87 39.87 1.2K
14:14 39.88 39.88 39.88 39.88 2.3K
14:15 39.88 39.88 39.88 39.88 1.3K
14:16 39.88 39.90 39.88 39.89 3.8K
14:17 39.90 39.90 39.90 39.90 1.3K
14:18 39.91 39.91 39.90 39.90 8.3K
14:19 39.86 39.86 39.86 39.86 3.8K
14:20 39.85 39.86 39.85 39.86 1.8K
14:21 39.85 39.85 39.84 39.84 2.3K
14:22 39.83 39.84 39.83 39.84 5.1K
14:23 39.84 39.84 39.84 39.84 1.2K
14:24 39.84 39.87 39.84 39.87 4.1K
14:25 39.86 39.87 39.86 39.87 1.5K
14:26 39.87 39.87 39.86 39.87 24.3K
14:27 39.87 39.87 39.87 39.87 1.8K
14:28 39.87 39.88 39.87 39.87 4.8K
14:29 39.86 39.86 39.85 39.85 3.0K
14:30 39.84 39.86 39.84 39.86 3.5K
14:31 39.86 39.86 39.86 39.86 2.9K
14:32 39.82 39.82 39.82 39.82 3.5K
14:33 39.82 39.82 39.81 39.82 4.1K
14:34 39.82 39.82 39.82 39.82 1.3K
14:35 39.82 39.82 39.82 39.82 3.3K
14:36 39.82 39.83 39.82 39.83 3.1K
14:38 39.83 39.83 39.82 39.83 3.0K
14:39 39.82 39.83 39.82 39.82 4.3K
14:40 39.81 39.82 39.81 39.81 2.6K
14:41 39.81 39.83 39.81 39.83 4.6K
14:42 39.83 39.83 39.83 39.83 2.3K
14:43 39.84 39.84 39.84 39.84 3.5K
14:44 39.86 39.87 39.86 39.87 4.0K
14:45 39.86 39.86 39.86 39.86 2.6K
14:46 39.86 39.86 39.85 39.86 2.7K
14:47 39.86 39.86 39.86 39.86 4.0K
14:48 39.86 39.87 39.86 39.87 1.9K
14:49 39.87 39.87 39.87 39.87 1.4K
14:50 39.87 39.87 39.87 39.87 2.4K
14:51 39.87 39.90 39.87 39.90 9.1K
14:52 39.90 39.90 39.87 39.87 4.4K
14:53 39.88 39.88 39.88 39.88 1.5K
14:54 39.88 39.88 39.88 39.88 1.1K
14:55 39.88 39.88 39.88 39.88 4.3K
14:56 39.88 39.88 39.86 39.86 4.6K
14:57 39.86 39.86 39.86 39.85 2.7K
14:58 39.86 39.86 39.81 39.81 5.2K
14:59 39.83 39.84 39.82 39.82 5.2K
15:00 39.82 39.82 39.80 39.80 3.4K
15:01 39.84 39.84 39.84 39.84 15.3K
15:02 39.84 39.86 39.84 39.86 3.1K
15:03 39.88 39.88 39.87 39.88 2.8K
15:04 39.88 39.88 39.88 39.88 1.6K
15:05 39.89 39.89 39.88 39.88 2.8K
15:06 39.88 39.90 39.88 39.89 4.5K
15:07 39.89 39.90 39.88 39.88 9.4K
15:09 39.84 39.85 39.82 39.85 6.7K
15:10 39.84 39.86 39.84 39.86 3.5K
15:11 39.87 39.88 39.87 39.88 3.1K
15:12 39.88 39.90 39.88 39.88 4.3K
15:13 39.88 39.88 39.86 39.86 1.5K
15:14 39.86 39.87 39.86 39.87 6.2K
15:15 39.86 39.87 39.86 39.87 4.8K
15:16 39.87 39.88 39.87 39.88 8.8K
15:17 39.89 39.90 39.89 39.90 2.1K
15:18 39.88 39.88 39.88 39.88 2.0K
15:19 39.88 39.88 39.86 39.86 7.7K
15:20 39.85 39.85 39.83 39.83 3.0K
15:21 39.80 39.83 39.80 39.81 5.3K
15:22 39.80 39.81 39.80 39.81 2.2K
15:23 39.82 39.82 39.82 39.82 4.5K
15:24 39.81 39.81 39.80 39.81 12.6K
15:25 39.81 39.83 39.81 39.83 7.0K
15:26 39.83 39.83 39.83 39.83 2.4K
15:27 39.83 39.84 39.83 39.84 3.2K
15:28 39.84 39.85 39.84 39.85 4.8K
15:29 39.85 39.85 39.84 39.84 7.6K
15:30 39.84 39.84 39.82 39.82 5.2K
15:31 39.82 39.83 39.81 39.82 6.7K
15:32 39.81 39.82 39.80 39.80 6.2K
15:33 39.80 39.80 39.80 39.80 2.3K
15:34 39.79 39.80 39.78 39.80 8.6K
15:35 39.81 39.81 39.79 39.80 8.7K
15:37 39.80 39.80 39.80 39.80 3.0K
15:38 39.80 39.80 39.78 39.80 13.7K
15:39 39.80 39.80 39.80 39.80 1.1K
15:40 39.81 39.83 39.81 39.83 6.2K
15:41 39.83 39.84 39.83 39.84 3.7K
15:42 39.84 39.85 39.84 39.85 2.7K
15:43 39.84 39.85 39.84 39.85 2.0K
15:44 39.85 39.85 39.84 39.84 7.9K
15:45 39.84 39.85 39.84 39.85 6.4K
15:46 39.85 39.85 39.85 39.85 8.2K
15:47 39.86 39.86 39.86 39.85 5.8K
15:48 39.86 39.86 39.83 39.83 15.7K
15:49 39.84 39.85 39.83 39.84 16.4K
15:50 39.87 39.88 39.86 39.88 15.8K
15:51 39.87 39.88 39.87 39.88 8.3K
15:52 39.86 39.87 39.85 39.85 17.8K
15:53 39.85 39.85 39.83 39.83 20.2K
15:54 39.83 39.83 39.81 39.81 12.0K
15:55 39.82 39.83 39.80 39.80 21.8K
15:56 39.82 39.83 39.82 39.83 25.5K
15:57 39.84 39.85 39.84 39.85 18.8K
15:58 39.85 39.86 39.83 39.83 79.2K
15:59 39.84 39.84 39.82 39.83 637.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし