Essential Utilities Inc (WTRG)

WTRG
🏛️ アメリカ →
39.12
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
2025-09-29 38.62 39.16 38.48 39.12 1.6M
2025-09-26 37.93 38.64 37.93 38.63 1.5M
2025-09-25 38.00 38.20 37.74 37.79 1.5M
2025-09-24 37.50 37.90 37.36 37.80 2.1M
2025-09-23 37.18 37.60 36.78 37.53 1.5M
2025-09-22 37.21 37.29 36.95 37.03 1.4M
2025-09-19 37.30 37.42 37.02 37.02 6.8M
2025-09-18 37.02 37.35 36.77 37.21 1.6M
2025-09-17 37.43 37.72 37.24 37.31 2.0M
2025-09-16 37.65 37.88 37.25 37.30 1.7M
2025-09-15 38.44 38.50 37.64 37.80 1.7M
2025-09-12 38.02 38.43 38.02 38.31 1.8M
2025-09-11 37.95 38.25 37.44 38.24 2.7M
2025-09-10 38.25 38.51 37.90 37.97 2.0M
2025-09-09 38.25 38.53 38.08 38.28 1.3M
2025-09-08 39.25 39.35 38.17 38.37 1.6M
2025-09-05 39.15 39.35 39.00 39.35 1.3M
2025-09-04 38.86 39.00 38.62 39.00 1.7M
2025-09-03 38.74 39.07 38.42 38.64 1.8M
2025-09-02 39.30 39.69 38.73 38.83 2.2M
2025-08-29 39.68 39.85 39.44 39.51 2.7M
2025-08-28 39.73 39.81 39.50 39.66 2.0M
2025-08-27 39.21 40.06 39.06 39.83 2.4M
2025-08-26 39.06 39.22 38.85 39.03 4.2M
2025-08-25 39.40 39.61 39.06 39.09 1.2M
2025-08-22 39.43 39.78 39.24 39.62 2.1M
2025-08-21 39.12 39.52 39.03 39.22 1.4M
2025-08-20 39.49 39.92 39.21 39.27 1.4M
2025-08-19 38.74 39.23 38.73 39.20 2.0M
2025-08-18 39.27 39.46 38.63 38.66 1.7M
2025-08-15 39.15 39.45 39.04 39.18 1.5M
2025-08-14 39.05 39.32 38.99 39.07 1.4M
2025-08-13 38.92 39.36 38.79 39.17 2.4M
2025-08-12 38.64 38.88 38.15 38.78 1.8M
2025-08-11 38.88 39.11 38.73 39.02 1.9M
2025-08-08 38.62 39.11 38.56 38.78 2.5M
2025-08-07 37.73 38.50 37.70 38.43 2.1M
2025-08-06 37.97 38.40 37.85 37.91 2.1M
2025-08-05 37.86 38.13 37.56 37.91 2.2M
2025-08-04 38.37 38.74 38.04 38.33 2.7M
2025-08-01 37.84 38.31 37.07 38.18 2.4M
2025-07-31 36.57 37.02 36.53 36.80 2.5M
2025-07-30 37.04 37.42 36.79 36.92 2.0M
2025-07-29 36.71 37.27 36.66 37.20 2.1M
2025-07-28 36.93 37.00 36.46 36.73 1.5M
2025-07-25 37.11 37.16 36.93 37.10 1.2M
2025-07-24 37.70 37.79 37.15 37.17 1.7M
2025-07-23 37.96 38.12 37.35 37.70 1.5M
2025-07-22 37.71 38.39 37.51 38.02 1.5M
2025-07-21 37.35 37.80 37.25 37.47 1.3M
2025-07-18 37.32 37.80 37.30 37.40 2.6M
2025-07-17 37.06 37.48 36.95 37.29 1.5M
2025-07-16 37.50 37.76 36.99 37.25 1.8M
2025-07-15 37.68 37.87 37.46 37.47 1.6M
2025-07-14 37.44 37.90 37.44 37.85 1.5M
2025-07-11 37.39 37.53 37.05 37.33 1.4M
2025-07-10 37.03 37.70 37.03 37.54 1.5M
2025-07-09 36.96 37.37 36.89 37.35 1.4M
2025-07-08 36.54 37.12 36.32 37.09 2.0M
2025-07-07 36.78 37.00 36.63 36.89 2.2M
2025-07-03 37.30 37.33 36.62 36.78 1.7M
2025-07-02 37.55 37.60 36.94 37.11 2.0M
2025-07-01 37.06 38.11 36.95 37.68 2.1M
2025-06-30 36.92 37.40 36.69 37.14 1.7M
2025-06-27 36.79 37.26 36.57 36.92 2.6M
2025-06-26 37.17 37.46 36.68 36.97 1.7M
2025-06-25 37.64 37.81 36.90 37.09 1.9M
2025-06-24 37.91 38.10 37.74 37.86 1.4M
2025-06-23 37.48 38.05 37.31 38.01 1.3M
2025-06-20 37.33 37.67 37.18 37.34 3.9M
2025-06-18 37.05 37.57 36.83 37.39 1.8M
2025-06-17 37.44 37.50 36.73 37.06 2.3M
2025-06-16 38.05 38.18 37.14 37.38 2.1M
2025-06-13 38.36 38.73 37.92 38.05 1.7M
2025-06-12 38.22 38.43 38.00 38.36 1.4M
2025-06-11 38.19 38.34 37.88 38.10 1.7M
2025-06-10 37.94 38.39 37.78 38.26 1.2M
2025-06-09 37.53 37.97 37.33 37.89 1.6M
2025-06-06 37.74 37.98 37.46 37.65 1.3M
2025-06-05 37.50 37.75 37.26 37.66 1.9M
2025-06-04 37.44 37.80 37.15 37.32 4.1M
2025-06-03 38.53 38.62 37.97 38.45 1.1M
2025-06-02 38.19 38.76 38.09 38.55 1.1M
2025-05-30 38.51 38.71 38.24 38.53 4.2M
2025-05-29 38.00 38.42 37.87 38.41 1.8M
2025-05-28 38.69 38.79 37.98 38.12 1.4M
2025-05-27 38.93 39.06 38.68 38.83 1.4M
2025-05-23 38.84 38.94 38.32 38.86 1.1M
2025-05-22 38.78 38.80 38.27 38.56 0.9M
2025-05-21 39.31 39.46 38.71 38.89 1.2M
2025-05-20 38.98 39.44 38.94 39.31 1.1M
2025-05-19 38.77 39.17 38.58 39.15 0.9M
2025-05-16 38.16 38.91 38.09 38.86 1.3M
2025-05-15 37.29 38.20 37.06 38.16 1.8M
2025-05-14 37.43 37.87 36.40 36.96 2.6M
2025-05-13 38.71 38.86 37.29 37.42 1.7M
2025-05-12 41.10 41.19 38.95 39.12 2.7M
2025-05-09 40.51 40.94 40.33 40.76 1.1M
2025-05-08 41.03 41.18 40.48 40.60 1.0M
2025-05-07 41.19 41.56 40.95 41.00 1.2M
2025-05-06 41.07 41.60 40.87 41.39 1.2M
2025-05-05 40.93 40.94 40.36 40.90 0.6M
2025-05-02 40.73 40.83 40.24 40.71 0.8M
2025-05-01 40.93 41.02 40.44 40.71 1.2M
2025-04-30 41.09 41.22 40.32 41.13 2.3M
2025-04-29 40.19 40.93 40.06 40.77 1.3M
2025-04-28 40.10 40.32 39.56 40.28 1.3M
2025-04-25 40.22 40.36 39.59 40.12 1.2M
2025-04-24 41.00 41.06 40.09 40.37 2.2M
2025-04-23 41.10 41.12 39.92 40.92 1.9M
2025-04-22 40.50 41.30 40.42 41.19 1.1M
2025-04-21 40.47 40.64 39.83 40.18 0.8M
2025-04-17 40.17 40.84 40.12 40.53 1.0M
2025-04-16 40.29 40.52 39.91 40.05 1.2M
2025-04-15 40.37 40.59 39.89 39.91 1.5M
2025-04-14 39.18 40.32 39.11 40.16 1.3M
2025-04-11 38.67 39.44 38.14 39.37 1.7M
2025-04-10 37.96 38.73 37.41 38.35 2.3M
2025-04-09 37.20 38.35 36.72 37.76 3.2M
2025-04-08 38.79 38.96 37.27 37.62 3.0M
2025-04-07 38.49 39.66 37.95 38.32 3.4M
2025-04-04 41.00 41.65 39.23 39.56 3.7M
2025-04-03 40.00 41.23 39.71 40.64 1.7M
2025-04-02 39.67 39.80 39.25 39.39 1.2M
2025-04-01 39.45 39.78 39.28 39.55 1.3M
2025-03-31 39.54 39.99 39.22 39.53 1.7M
2025-03-28 38.97 39.47 38.72 39.29 2.1M
2025-03-27 38.77 39.04 38.53 38.65 2.2M
2025-03-26 38.03 38.75 37.88 38.57 1.3M
2025-03-25 38.15 38.23 37.65 37.90 1.4M
2025-03-24 38.32 38.85 38.00 38.15 1.6M
2025-03-21 38.87 39.27 38.21 38.51 3.7M
2025-03-20 39.21 39.29 38.54 38.86 1.7M
2025-03-19 39.53 39.63 38.91 39.14 1.2M
2025-03-18 39.77 39.94 39.45 39.70 1.2M
2025-03-17 39.38 40.27 39.13 39.85 1.4M
2025-03-14 39.00 39.57 38.77 39.50 1.3M
2025-03-13 38.70 39.40 38.38 39.14 1.4M
2025-03-12 39.19 39.39 38.45 38.55 1.3M
2025-03-11 40.39 40.63 39.61 39.65 2.0M
2025-03-10 39.98 41.17 39.62 40.57 2.7M
2025-03-07 38.49 40.10 38.25 39.81 2.1M
2025-03-06 38.49 38.64 37.84 38.45 1.5M
2025-03-05 38.48 38.82 38.22 38.49 1.5M
2025-03-04 39.26 39.54 38.62 38.75 2.1M
2025-03-03 37.78 39.17 37.78 39.10 1.9M
2025-02-28 37.98 38.34 37.56 37.98 3.1M
2025-02-27 36.87 37.75 35.96 37.57 1.9M
2025-02-26 37.77 37.85 37.34 37.51 2.4M
2025-02-25 37.21 38.10 36.85 38.01 2.3M
2025-02-24 36.84 37.35 36.25 37.03 2.1M
2025-02-21 36.02 36.77 35.98 36.55 1.8M
2025-02-20 35.52 36.03 35.35 35.96 1.7M
2025-02-19 35.54 35.94 35.39 35.52 1.7M
2025-02-18 35.00 35.79 34.85 35.66 1.1M
2025-02-14 35.82 36.15 35.14 35.20 0.9M
2025-02-13 35.72 35.95 35.48 35.83 1.1M
2025-02-12 35.08 35.95 35.08 35.72 1.7M
2025-02-11 34.78 35.42 34.58 35.41 0.9M
2025-02-10 34.83 34.99 34.70 34.94 0.8M
2025-02-07 35.17 35.32 34.93 35.16 1.0M
2025-02-06 35.33 35.45 35.11 35.33 0.8M
2025-02-05 35.76 35.83 35.25 35.32 1.2M
2025-02-04 35.68 35.87 35.22 35.42 1.5M
2025-02-03 35.11 36.17 35.01 36.01 1.4M
2025-01-31 35.24 35.53 34.98 35.48 2.0M
2025-01-30 35.44 35.67 35.10 35.46 1.2M
2025-01-29 35.62 35.66 34.93 35.16 1.4M
2025-01-28 35.86 36.25 35.41 35.71 2.0M
2025-01-27 33.90 35.51 33.88 35.43 1.6M
2025-01-24 33.51 33.70 33.38 33.49 1.7M
2025-01-23 33.70 34.14 33.53 33.60 1.9M
2025-01-22 34.68 34.68 33.57 33.61 1.7M
2025-01-21 35.16 35.67 34.90 34.93 1.5M
2025-01-17 34.94 35.38 34.89 35.01 1.5M
2025-01-16 34.49 35.21 34.14 35.14 1.3M
2025-01-15 34.69 34.87 34.33 34.49 1.3M
2025-01-14 33.83 34.24 33.78 34.11 1.8M
2025-01-13 34.07 34.08 33.18 33.74 2.2M
2025-01-10 34.76 35.01 34.05 34.08 1.8M
2025-01-08 35.00 35.27 34.71 35.00 1.6M
2025-01-07 35.29 35.75 35.12 35.27 1.4M
2025-01-06 35.98 36.14 35.36 35.44 1.2M
2025-01-03 36.10 36.37 35.99 36.16 0.7M
2025-01-02 36.50 36.64 35.94 36.04 0.9M