グローバル・ウォーター・リソーシズ (GWRS)

GWRS
🏛️ アメリカ →
10.30
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 13.06 13.33 12.91 13.08 0.0M
2023-12-28 13.26 13.29 12.95 13.02 0.0M
2023-12-27 13.26 13.40 13.02 13.25 0.0M
2023-12-26 13.06 13.28 12.75 13.24 0.0M
2023-12-22 12.98 13.07 12.81 13.00 0.0M
2023-12-21 12.99 13.00 12.60 12.93 0.0M
2023-12-20 13.04 13.07 12.78 12.89 0.0M
2023-12-19 12.84 13.07 12.71 12.96 0.0M
2023-12-18 13.10 13.10 12.75 12.80 0.0M
2023-12-15 13.38 13.38 12.97 12.97 0.1M
2023-12-14 13.22 13.25 13.01 13.20 0.1M
2023-12-13 12.60 13.18 12.31 13.16 0.1M
2023-12-12 12.44 12.72 12.25 12.56 0.0M
2023-12-11 12.49 12.50 12.32 12.39 0.0M
2023-12-08 12.12 12.57 12.12 12.48 0.0M
2023-12-07 12.37 12.54 12.15 12.19 0.0M
2023-12-06 12.22 12.74 12.11 12.49 0.0M
2023-12-05 11.96 12.27 11.85 12.11 0.1M
2023-12-04 12.21 12.29 12.00 12.10 0.0M
2023-12-01 12.21 12.37 11.97 12.18 0.0M
2023-11-30 12.31 12.37 12.10 12.20 0.0M
2023-11-29 12.01 12.28 11.88 12.19 0.0M
2023-11-28 11.65 11.99 11.65 11.89 0.0M
2023-11-27 11.85 11.96 11.71 11.88 0.0M
2023-11-24 11.43 11.95 11.43 11.90 0.0M
2023-11-22 11.43 11.69 11.15 11.57 0.0M
2023-11-21 11.60 11.70 11.12 11.32 0.0M
2023-11-20 12.03 12.03 11.54 11.76 0.0M
2023-11-17 11.54 11.99 11.54 11.95 0.0M
2023-11-16 11.79 11.79 11.41 11.42 0.0M
2023-11-15 12.30 12.30 11.69 11.84 0.0M
2023-11-14 11.34 12.32 11.32 12.22 0.0M
2023-11-13 10.73 11.35 10.73 11.35 0.0M
2023-11-10 10.78 10.82 10.60 10.73 0.0M
2023-11-09 10.48 10.73 10.48 10.61 0.0M
2023-11-08 10.00 10.18 9.60 10.12 0.0M
2023-11-07 10.38 10.38 9.74 10.01 0.0M
2023-11-06 10.72 10.81 10.24 10.25 0.0M
2023-11-03 10.70 11.20 10.60 10.75 0.1M
2023-11-02 10.45 10.80 10.45 10.80 0.0M
2023-11-01 10.53 10.76 10.25 10.50 0.0M
2023-10-31 10.43 10.54 10.18 10.53 0.0M
2023-10-30 9.92 10.50 9.80 10.38 0.0M
2023-10-27 9.76 10.26 9.76 9.97 0.0M
2023-10-26 9.64 10.06 9.64 9.84 0.0M
2023-10-25 9.57 9.96 9.57 9.80 0.0M
2023-10-24 9.50 10.31 9.34 9.58 0.0M
2023-10-23 9.59 9.98 9.42 9.42 0.0M
2023-10-20 9.59 9.78 9.40 9.53 0.0M
2023-10-19 9.67 9.68 9.39 9.52 0.0M
2023-10-18 10.21 10.21 9.62 9.70 0.0M
2023-10-17 9.92 10.31 9.92 10.10 0.0M
2023-10-16 10.15 10.28 9.87 10.10 0.0M
2023-10-13 9.68 10.19 9.68 10.15 0.0M
2023-10-12 9.70 9.79 9.42 9.71 0.0M
2023-10-11 9.73 9.99 9.54 9.69 0.0M
2023-10-10 10.11 10.27 9.62 9.68 0.0M
2023-10-09 9.85 10.23 9.85 10.06 0.0M
2023-10-06 9.97 9.99 9.82 9.89 0.0M
2023-10-05 9.79 9.98 9.76 9.93 0.0M
2023-10-04 9.54 9.99 9.49 9.71 0.0M
2023-10-03 9.50 9.65 9.36 9.54 0.0M
2023-10-02 9.75 9.87 9.35 9.56 0.1M
2023-09-29 10.01 10.30 9.75 9.75 0.0M
2023-09-28 10.00 10.04 9.93 10.01 0.0M
2023-09-27 9.99 10.27 9.91 10.00 0.0M
2023-09-26 10.00 10.22 9.95 9.96 0.0M
2023-09-25 10.08 10.23 9.85 10.01 0.0M
2023-09-22 10.05 10.28 9.78 10.16 0.0M
2023-09-21 10.45 10.50 10.00 10.01 0.0M
2023-09-20 10.76 10.78 10.48 10.50 0.0M
2023-09-19 10.73 10.75 10.70 10.70 0.0M
2023-09-18 10.88 11.08 10.78 10.78 0.0M
2023-09-15 11.11 11.11 10.88 10.88 0.1M
2023-09-14 10.86 11.14 10.80 11.06 0.0M
2023-09-13 11.06 11.17 10.73 10.77 0.0M
2023-09-12 10.80 11.08 10.73 11.06 0.0M
2023-09-11 10.99 11.26 10.73 10.77 0.0M
2023-09-08 10.91 11.11 10.82 10.92 0.0M
2023-09-07 11.18 11.18 10.89 10.91 0.0M
2023-09-06 11.15 11.31 11.10 11.15 0.0M
2023-09-05 11.37 11.47 11.08 11.12 0.0M
2023-09-01 11.27 11.53 11.15 11.35 0.0M
2023-08-31 11.17 11.36 11.10 11.15 0.0M
2023-08-30 11.29 11.38 11.10 11.15 0.0M
2023-08-29 11.10 11.30 11.10 11.25 0.0M
2023-08-28 11.18 11.38 11.13 11.13 0.0M
2023-08-25 11.34 11.34 11.12 11.22 0.0M
2023-08-24 11.49 11.53 11.23 11.30 0.0M
2023-08-23 11.41 11.62 11.21 11.55 0.0M
2023-08-22 11.37 11.39 11.09 11.38 0.0M
2023-08-21 11.26 11.40 11.00 11.28 0.0M
2023-08-18 10.84 11.26 10.84 11.24 0.0M
2023-08-17 11.18 11.18 10.84 10.84 0.2M
2023-08-16 11.28 11.45 11.00 11.01 0.0M
2023-08-15 11.75 11.78 11.31 11.38 0.0M
2023-08-14 11.85 12.13 11.75 11.76 0.0M
2023-08-11 12.07 12.38 11.72 11.78 0.0M
2023-08-10 12.08 12.59 12.00 12.19 0.0M
2023-08-09 12.53 12.67 12.41 12.43 0.0M
2023-08-08 12.53 12.63 12.36 12.60 0.0M
2023-08-07 12.47 12.74 12.40 12.64 0.0M
2023-08-04 12.84 12.84 12.45 12.49 0.0M
2023-08-03 12.77 12.83 12.60 12.76 0.0M
2023-08-02 12.58 12.94 12.58 12.81 0.0M
2023-08-01 12.72 12.82 12.50 12.53 0.0M
2023-07-31 12.90 12.94 12.70 12.70 0.0M
2023-07-28 13.00 13.09 12.91 12.92 0.0M
2023-07-27 12.98 13.21 12.83 12.91 0.2M
2023-07-26 12.91 12.91 12.67 12.88 0.0M
2023-07-25 12.80 12.92 12.72 12.75 0.0M
2023-07-24 13.01 13.01 12.58 12.87 0.0M
2023-07-21 13.31 13.31 12.90 13.01 0.0M
2023-07-20 13.27 13.30 13.21 13.23 0.0M
2023-07-19 13.16 13.43 13.16 13.24 0.0M
2023-07-18 12.97 13.27 12.97 13.17 0.0M
2023-07-17 13.09 13.10 12.71 13.00 0.0M
2023-07-14 13.16 13.23 13.10 13.12 0.0M
2023-07-13 13.07 13.31 12.98 13.19 0.0M
2023-07-12 13.03 13.06 12.91 12.98 0.0M
2023-07-11 12.77 13.00 12.67 13.00 0.0M
2023-07-10 12.75 12.80 12.67 12.73 0.0M
2023-07-07 12.62 12.76 12.61 12.69 0.0M
2023-07-06 12.72 12.74 12.45 12.64 0.0M
2023-07-05 12.84 12.95 12.65 12.71 0.0M
2023-07-03 12.68 12.98 12.66 12.70 0.0M
2023-06-30 12.86 12.97 12.65 12.68 0.0M
2023-06-29 13.00 13.06 12.65 12.76 0.0M
2023-06-28 12.66 13.02 12.66 12.94 0.0M
2023-06-27 12.55 12.73 12.50 12.66 0.0M
2023-06-26 12.94 12.94 12.52 12.55 0.0M
2023-06-23 12.45 13.33 12.45 12.96 0.3M
2023-06-22 12.52 12.52 12.38 12.47 0.0M
2023-06-21 12.50 12.65 12.46 12.52 0.0M
2023-06-20 12.42 12.59 12.36 12.45 0.1M
2023-06-16 12.65 12.67 12.40 12.42 0.1M
2023-06-15 12.31 12.69 12.30 12.66 0.0M
2023-06-14 12.31 12.47 12.20 12.42 0.0M
2023-06-13 12.35 12.40 12.31 12.32 0.0M
2023-06-12 12.43 12.45 12.08 12.28 0.0M
2023-06-09 12.09 12.39 12.00 12.07 0.0M
2023-06-08 12.17 12.34 11.91 12.15 0.0M
2023-06-07 12.24 12.36 11.93 12.08 0.0M
2023-06-06 12.18 12.30 12.01 12.15 0.0M
2023-06-05 12.30 12.39 12.02 12.26 0.0M
2023-06-02 12.00 12.22 11.72 12.13 0.0M
2023-06-01 11.76 12.10 11.74 12.07 0.0M
2023-05-31 11.20 11.68 11.15 11.68 0.0M
2023-05-30 11.33 11.33 11.15 11.15 0.0M
2023-05-26 11.49 11.49 11.28 11.37 0.0M
2023-05-25 11.63 11.70 11.35 11.45 0.0M
2023-05-24 11.54 11.69 11.41 11.60 0.0M
2023-05-23 11.50 11.84 11.50 11.56 0.0M
2023-05-22 11.99 11.99 11.42 11.55 0.0M
2023-05-19 11.41 11.99 11.24 11.99 0.0M
2023-05-18 11.17 11.32 10.97 11.28 0.0M
2023-05-17 10.95 11.13 10.95 11.13 0.0M
2023-05-16 11.00 11.07 10.89 11.00 0.0M
2023-05-15 11.15 11.16 10.93 10.99 0.0M
2023-05-12 11.08 11.27 11.03 11.12 0.0M
2023-05-11 11.15 11.18 11.00 11.11 0.0M
2023-05-10 11.32 11.37 11.04 11.14 0.0M
2023-05-09 11.16 11.38 10.99 11.32 0.0M
2023-05-08 11.02 11.20 10.89 11.18 0.0M
2023-05-05 11.02 11.12 10.86 10.95 0.0M
2023-05-04 11.02 11.04 10.85 10.91 0.0M
2023-05-03 10.85 11.20 10.85 10.87 0.0M
2023-05-02 11.08 11.12 10.65 10.85 0.0M
2023-05-01 11.15 11.15 10.91 11.02 0.0M
2023-04-28 10.57 11.21 10.53 10.97 0.1M
2023-04-27 10.74 10.85 10.44 10.58 0.0M
2023-04-26 10.75 10.93 10.61 10.70 0.0M
2023-04-25 11.08 11.14 10.75 10.78 0.0M
2023-04-24 11.20 11.24 11.10 11.10 0.0M
2023-04-21 11.55 11.65 11.25 11.25 0.0M
2023-04-20 11.83 12.00 11.57 11.67 0.0M
2023-04-19 11.93 12.17 11.82 11.87 0.0M
2023-04-18 12.03 12.09 11.91 11.99 0.0M
2023-04-17 12.25 12.28 11.92 12.11 0.0M
2023-04-14 12.50 12.65 12.12 12.18 0.0M
2023-04-13 12.49 12.66 12.38 12.58 0.0M
2023-04-12 12.67 12.75 12.57 12.63 0.0M
2023-04-11 12.51 12.77 12.51 12.66 0.0M
2023-04-10 12.25 12.54 12.24 12.40 0.0M
2023-04-06 12.30 12.38 12.14 12.30 0.0M
2023-04-05 12.39 12.49 12.20 12.23 0.0M
2023-04-04 12.25 12.40 12.25 12.38 0.0M
2023-04-03 12.37 12.52 12.27 12.38 0.0M
2023-03-31 12.51 12.54 12.36 12.43 0.0M
2023-03-30 12.64 12.64 12.33 12.42 0.0M
2023-03-29 12.50 12.56 12.34 12.50 0.0M
2023-03-28 12.50 12.61 12.41 12.45 0.0M
2023-03-27 12.39 12.55 12.23 12.54 0.0M
2023-03-24 12.13 12.40 12.06 12.32 0.0M
2023-03-23 12.36 12.41 12.01 12.13 0.0M
2023-03-22 12.74 12.74 12.35 12.36 0.0M
2023-03-21 12.98 12.98 12.64 12.74 0.0M
2023-03-20 12.78 12.91 12.69 12.85 0.0M
2023-03-17 12.58 12.81 12.45 12.72 0.0M
2023-03-16 12.34 12.69 12.34 12.59 0.0M
2023-03-15 12.49 12.64 12.16 12.53 0.0M
2023-03-14 12.45 12.64 12.10 12.54 0.0M
2023-03-13 12.13 12.42 12.11 12.24 0.0M
2023-03-10 12.44 12.48 12.15 12.20 0.0M
2023-03-09 12.77 12.88 12.43 12.47 0.0M
2023-03-08 12.72 12.72 12.43 12.68 0.0M
2023-03-07 12.68 12.68 12.54 12.63 0.0M
2023-03-06 12.53 12.70 12.44 12.63 0.0M
2023-03-03 12.59 12.67 12.47 12.60 0.0M
2023-03-02 12.86 12.86 12.02 12.26 0.1M
2023-03-01 13.02 13.23 12.86 12.94 0.0M
2023-02-28 13.36 13.42 13.14 13.20 0.0M
2023-02-27 13.21 13.44 13.09 13.37 0.0M
2023-02-24 13.37 13.42 13.00 13.06 0.0M
2023-02-23 13.45 13.79 13.41 13.45 0.0M
2023-02-22 13.39 13.60 13.33 13.45 0.0M
2023-02-21 13.99 14.16 13.32 13.43 0.1M
2023-02-17 14.56 14.56 14.16 14.16 0.0M
2023-02-16 14.58 14.61 14.34 14.45 0.0M
2023-02-15 14.59 14.80 14.22 14.67 0.0M
2023-02-14 14.50 14.80 14.25 14.67 0.1M
2023-02-13 14.57 14.57 14.10 14.40 0.0M
2023-02-10 14.01 14.15 13.96 13.99 0.0M
2023-02-09 14.53 14.88 14.06 14.06 0.0M
2023-02-08 14.75 14.75 14.33 14.33 0.0M
2023-02-07 14.54 14.80 14.54 14.75 0.0M
2023-02-06 14.81 14.90 14.55 14.65 0.0M
2023-02-03 14.77 14.95 14.59 14.80 0.0M
2023-02-02 14.90 14.90 14.55 14.86 0.0M
2023-02-01 14.36 14.77 14.23 14.77 0.0M
2023-01-31 14.23 14.38 14.08 14.23 0.0M
2023-01-30 14.32 14.32 14.05 14.11 0.0M
2023-01-27 13.92 14.38 13.80 14.26 0.0M
2023-01-26 13.47 13.77 13.28 13.71 0.0M
2023-01-25 13.94 14.04 13.08 13.33 0.0M
2023-01-24 14.09 14.10 13.95 13.95 0.0M
2023-01-23 14.24 14.24 14.10 14.23 0.0M
2023-01-20 14.25 14.25 13.95 14.25 0.0M
2023-01-19 14.16 14.19 14.01 14.12 0.0M
2023-01-18 14.43 14.43 14.06 14.13 0.0M
2023-01-17 14.41 14.50 14.20 14.40 0.0M
2023-01-13 14.01 14.39 14.00 14.39 0.0M
2023-01-12 14.00 14.39 13.77 14.10 0.1M
2023-01-11 14.00 14.04 13.90 13.98 0.0M
2023-01-10 14.13 14.13 13.83 13.99 0.0M
2023-01-09 14.50 14.50 14.12 14.13 0.0M
2023-01-06 14.00 14.51 13.99 14.47 0.0M
2023-01-05 13.99 14.02 13.63 13.98 0.0M
2023-01-04 13.84 14.00 13.68 13.93 0.0M
2023-01-03 13.49 13.73 13.30 13.70 0.0M