サウスウェスト・ガス・ホールディングス (SWX)

SWX
🏛️ アメリカ →
78.39
最終更新: 2025-10-03
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 63.48 63.79 63.17 63.35 0.3M
2023-12-28 63.62 64.18 63.32 63.89 0.3M
2023-12-27 64.32 64.32 63.57 63.83 0.3M
2023-12-26 64.32 64.78 64.03 64.09 0.3M
2023-12-22 63.35 64.63 63.35 64.33 0.4M
2023-12-21 63.27 63.91 62.31 63.00 0.4M
2023-12-20 64.25 65.12 62.77 62.98 0.5M
2023-12-19 63.74 64.81 63.74 64.48 0.4M
2023-12-18 63.66 64.07 63.24 63.36 0.3M
2023-12-15 64.55 64.55 62.14 63.24 1.1M
2023-12-14 64.44 65.29 64.13 64.49 0.5M
2023-12-13 60.70 63.73 60.41 63.53 0.5M
2023-12-12 60.86 61.32 60.47 60.90 0.4M
2023-12-11 60.71 61.17 60.41 61.05 0.4M
2023-12-08 61.33 61.82 60.95 61.03 0.3M
2023-12-07 61.43 62.08 60.93 61.26 0.3M
2023-12-06 61.00 62.20 60.66 61.59 0.3M
2023-12-05 60.88 61.00 60.18 60.79 0.3M
2023-12-04 60.10 61.48 60.10 60.95 0.3M
2023-12-01 58.88 60.64 58.76 60.31 0.3M
2023-11-30 59.73 60.25 59.01 59.11 0.5M
2023-11-29 60.78 61.33 59.09 59.58 0.5M
2023-11-28 59.76 60.91 59.37 60.76 0.4M
2023-11-27 59.87 60.67 59.52 60.04 0.3M
2023-11-24 60.13 60.34 59.79 60.06 0.1M
2023-11-22 59.53 60.02 59.00 59.98 0.3M
2023-11-21 59.63 59.63 58.62 59.23 0.3M
2023-11-20 59.93 59.96 59.06 59.71 0.2M
2023-11-17 60.40 60.67 59.79 60.03 0.3M
2023-11-16 61.80 62.46 59.96 60.00 0.3M
2023-11-15 61.16 61.62 60.92 61.43 0.4M
2023-11-14 59.68 61.54 59.65 61.31 0.8M
2023-11-13 57.61 59.05 57.03 58.75 0.6M
2023-11-10 58.58 58.58 57.58 57.76 0.4M
2023-11-09 59.37 59.47 57.41 58.25 0.7M
2023-11-08 60.08 61.29 59.05 59.14 0.5M
2023-11-07 59.77 59.79 59.15 59.32 0.3M
2023-11-06 60.98 61.25 59.75 59.93 0.4M
2023-11-03 60.50 61.62 60.23 61.52 0.4M
2023-11-02 58.30 59.55 58.30 59.50 0.6M
2023-11-01 58.69 58.90 57.45 58.01 0.8M
2023-10-31 56.84 58.65 56.84 58.61 0.6M
2023-10-30 57.46 57.80 56.17 56.95 0.5M
2023-10-27 56.86 56.98 56.40 56.97 0.7M
2023-10-26 57.39 57.52 56.68 56.97 0.3M
2023-10-25 56.69 57.56 56.18 57.16 0.5M
2023-10-24 57.98 57.98 56.24 57.20 0.4M
2023-10-23 57.11 57.53 56.76 57.14 0.5M
2023-10-20 58.02 58.11 57.42 57.57 0.6M
2023-10-19 58.01 58.61 57.70 57.92 0.5M
2023-10-18 58.78 58.80 57.86 58.26 0.5M
2023-10-17 59.88 61.16 58.90 59.05 0.6M
2023-10-16 58.12 59.19 57.92 59.08 0.6M
2023-10-13 58.68 58.68 57.46 57.59 0.4M
2023-10-12 58.77 59.00 57.48 58.48 0.5M
2023-10-11 59.43 59.63 58.69 58.89 0.5M
2023-10-10 58.95 59.68 58.83 59.36 0.5M
2023-10-09 58.22 59.38 58.01 59.14 0.3M
2023-10-06 57.98 58.67 57.21 58.47 0.3M
2023-10-05 58.65 58.98 58.08 58.60 0.4M
2023-10-04 59.36 59.72 58.42 59.01 0.5M
2023-10-03 58.79 59.65 58.50 59.36 0.6M
2023-10-02 60.24 60.26 58.64 59.13 0.5M
2023-09-29 60.38 61.58 60.14 60.41 0.5M
2023-09-28 62.71 62.96 59.73 59.80 0.5M
2023-09-27 62.08 62.91 61.98 62.50 0.5M
2023-09-26 62.34 63.10 61.92 62.11 0.4M
2023-09-25 62.22 62.64 62.00 62.44 0.4M
2023-09-22 61.86 62.46 61.59 62.36 0.6M
2023-09-21 62.97 63.09 61.96 62.00 0.4M
2023-09-20 62.94 63.50 62.63 63.02 0.4M
2023-09-19 63.41 63.79 62.61 62.70 0.5M
2023-09-18 63.74 63.74 62.37 63.25 0.4M
2023-09-15 63.13 64.09 62.75 63.89 1.9M
2023-09-14 63.51 64.36 63.34 63.51 0.6M
2023-09-13 62.53 63.18 62.26 63.04 0.5M
2023-09-12 61.51 62.09 61.06 62.00 0.4M
2023-09-11 61.15 61.80 61.08 61.45 0.4M
2023-09-08 60.73 61.02 59.94 60.93 0.4M
2023-09-07 60.50 61.12 59.84 60.50 0.6M
2023-09-06 60.58 60.74 60.01 60.22 0.3M
2023-09-05 62.08 62.20 60.37 60.79 0.6M
2023-09-01 62.29 62.55 61.74 62.16 0.4M
2023-08-31 63.23 63.23 61.80 61.93 0.4M
2023-08-30 63.57 64.19 62.82 62.83 0.4M
2023-08-29 64.37 64.43 63.47 63.57 0.3M
2023-08-28 64.41 65.09 64.10 64.23 0.3M
2023-08-25 64.10 64.44 63.41 63.89 0.2M
2023-08-24 63.46 64.74 63.46 63.86 0.2M
2023-08-23 63.82 64.11 63.29 64.08 0.3M
2023-08-22 63.67 64.04 63.26 63.41 0.3M
2023-08-21 63.26 63.95 62.65 63.86 0.2M
2023-08-18 63.32 64.02 63.21 63.31 0.8M
2023-08-17 64.98 65.19 63.41 63.44 0.3M
2023-08-16 64.49 65.29 64.15 64.83 0.3M
2023-08-15 64.56 65.01 64.02 64.21 0.3M
2023-08-14 64.53 64.96 63.69 64.93 0.4M
2023-08-11 65.98 65.98 65.08 65.27 0.3M
2023-08-10 67.52 67.87 64.93 65.84 0.4M
2023-08-09 64.19 68.03 64.01 67.46 0.7M
2023-08-08 64.30 64.45 63.05 63.87 0.4M
2023-08-07 64.13 65.05 64.05 64.36 0.4M
2023-08-04 64.40 65.07 63.97 64.14 0.4M
2023-08-03 65.32 65.37 64.50 64.67 0.7M
2023-08-02 65.26 65.76 64.61 65.35 0.4M
2023-08-01 65.90 66.40 65.62 65.89 0.4M
2023-07-31 66.10 66.65 65.73 65.94 0.3M
2023-07-28 65.94 66.31 65.69 65.82 0.3M
2023-07-27 67.59 67.59 65.49 65.67 0.4M
2023-07-26 66.17 67.44 66.17 67.34 0.3M
2023-07-25 66.18 67.12 65.93 66.59 0.2M
2023-07-24 65.75 66.67 65.24 66.33 0.5M
2023-07-21 66.10 66.49 65.68 65.70 0.5M
2023-07-20 65.00 66.13 64.32 65.80 0.4M
2023-07-19 64.33 64.89 64.17 64.76 0.3M
2023-07-18 63.91 64.88 62.60 63.87 0.3M
2023-07-17 64.38 64.61 63.41 63.79 0.4M
2023-07-14 64.94 64.94 63.69 64.44 0.3M
2023-07-13 64.82 65.49 64.66 65.17 0.3M
2023-07-12 65.91 66.08 64.95 64.97 0.5M
2023-07-11 64.07 65.08 63.86 65.05 0.5M
2023-07-10 63.70 64.52 63.65 63.83 0.3M
2023-07-07 63.45 64.12 63.13 63.58 0.4M
2023-07-06 63.61 64.08 63.44 63.87 0.5M
2023-07-05 63.80 65.16 63.50 64.29 0.3M
2023-07-03 63.18 64.41 63.18 63.84 0.1M
2023-06-30 63.56 63.84 62.94 63.65 0.4M
2023-06-29 62.46 63.85 62.45 63.37 0.4M
2023-06-28 63.16 63.16 62.10 62.45 0.3M
2023-06-27 62.35 63.88 62.20 63.49 0.5M
2023-06-26 61.27 63.00 61.24 62.19 0.5M
2023-06-23 60.96 61.58 60.30 60.92 1.3M
2023-06-22 62.96 63.02 61.04 61.25 0.5M
2023-06-21 63.90 63.90 62.53 62.84 0.5M
2023-06-20 64.00 64.78 63.16 64.07 0.3M
2023-06-16 64.89 65.02 63.72 64.11 1.1M
2023-06-15 63.70 64.03 63.32 63.98 0.5M
2023-06-14 63.21 64.06 63.21 63.65 0.5M
2023-06-13 62.59 63.75 62.40 63.30 0.5M
2023-06-12 61.95 63.01 61.94 62.89 0.5M
2023-06-09 62.54 62.54 61.60 62.25 0.4M
2023-06-08 62.39 62.65 61.48 62.44 0.3M
2023-06-07 61.00 63.17 60.63 62.70 0.6M
2023-06-06 59.25 61.18 59.25 60.76 0.4M
2023-06-05 59.55 60.45 58.72 59.15 0.3M
2023-06-02 58.00 59.93 57.93 59.88 0.5M
2023-06-01 58.66 58.66 57.80 58.00 0.5M
2023-05-31 58.94 59.26 58.17 58.53 0.7M
2023-05-30 58.87 59.20 58.30 58.99 0.6M
2023-05-26 57.09 58.38 57.09 58.33 0.4M
2023-05-25 58.31 58.31 56.43 57.20 1.0M
2023-05-24 58.07 58.41 57.58 58.03 0.7M
2023-05-23 58.08 58.89 57.89 58.06 0.7M
2023-05-22 57.44 58.15 56.39 57.93 0.8M
2023-05-19 57.63 58.04 56.96 57.44 0.6M
2023-05-18 56.21 57.25 55.79 57.09 0.4M
2023-05-17 56.02 56.68 55.83 56.63 0.4M
2023-05-16 55.82 56.21 55.50 55.77 0.3M
2023-05-15 56.42 56.47 55.39 55.80 0.2M
2023-05-12 56.31 56.57 55.13 56.30 0.6M
2023-05-11 56.97 56.97 55.70 56.49 0.4M
2023-05-10 56.50 57.24 56.15 57.22 0.4M
2023-05-09 56.63 56.97 55.06 55.78 0.6M
2023-05-08 56.41 56.64 55.67 56.15 0.4M
2023-05-05 54.53 56.31 54.53 56.27 0.6M
2023-05-04 54.71 54.94 53.79 54.02 0.7M
2023-05-03 54.54 56.12 54.53 55.15 0.6M
2023-05-02 56.25 56.26 54.13 54.16 0.5M
2023-05-01 56.35 57.34 56.15 56.46 0.4M
2023-04-28 56.62 56.76 55.91 56.00 0.5M
2023-04-27 55.07 56.36 54.74 56.35 0.5M
2023-04-26 55.88 56.11 54.54 55.00 0.4M
2023-04-25 57.15 57.45 56.15 56.22 0.3M
2023-04-24 57.63 57.99 57.25 57.60 0.6M
2023-04-21 57.52 58.04 57.07 57.48 0.4M
2023-04-20 58.06 58.09 56.60 57.10 1.0M
2023-04-19 57.67 58.22 57.41 58.04 0.7M
2023-04-18 59.13 59.30 57.23 57.50 0.6M
2023-04-17 59.05 59.44 58.00 58.96 0.6M
2023-04-14 59.44 59.59 58.62 58.99 0.5M
2023-04-13 59.50 60.06 58.12 59.71 0.7M
2023-04-12 60.73 61.00 59.52 59.76 0.5M
2023-04-11 60.89 61.27 60.53 60.56 0.4M
2023-04-10 60.17 60.66 59.70 60.64 0.7M
2023-04-06 61.21 61.21 59.61 60.39 0.5M
2023-04-05 60.23 61.33 60.23 60.78 0.5M
2023-04-04 60.34 60.39 59.15 59.99 0.4M
2023-04-03 62.27 62.41 60.17 60.30 0.7M
2023-03-31 62.53 62.97 62.00 62.45 0.7M
2023-03-30 63.32 63.67 62.18 62.44 0.6M
2023-03-29 61.71 62.83 61.42 62.83 0.6M
2023-03-28 61.00 61.72 60.92 61.15 0.6M
2023-03-27 61.86 62.09 61.12 61.32 0.5M
2023-03-24 59.58 61.31 59.54 61.25 1.4M
2023-03-23 60.50 61.49 58.80 59.42 1.1M
2023-03-22 61.36 62.45 60.53 60.64 0.9M
2023-03-21 61.99 62.19 60.18 61.37 0.9M
2023-03-20 60.70 62.21 60.70 61.72 1.1M
2023-03-17 60.12 60.47 59.95 60.32 1.3M
2023-03-16 60.00 61.32 59.70 60.30 0.5M
2023-03-15 60.47 61.40 59.99 60.53 0.9M
2023-03-14 61.18 62.10 60.12 61.15 0.6M
2023-03-13 59.61 61.57 59.01 60.05 0.9M
2023-03-10 59.45 59.45 57.75 59.29 1.2M
2023-03-09 62.60 62.60 59.49 59.64 0.5M
2023-03-08 61.65 62.55 61.15 62.46 2.1M
2023-03-07 60.53 61.11 59.79 60.12 0.4M
2023-03-06 60.15 60.55 59.83 60.38 0.4M
2023-03-03 60.21 60.92 59.63 60.37 0.4M
2023-03-02 59.29 60.75 57.93 60.03 0.8M
2023-03-01 62.62 62.96 58.97 59.74 1.0M
2023-02-28 63.55 63.82 62.28 63.01 0.6M
2023-02-27 64.36 64.99 63.58 63.93 0.3M
2023-02-24 63.81 64.12 63.22 64.05 0.2M
2023-02-23 64.37 65.10 64.37 64.61 0.3M
2023-02-22 63.96 65.12 63.92 64.09 0.3M
2023-02-21 64.75 64.75 63.67 63.83 0.3M
2023-02-17 64.52 65.51 63.86 65.10 0.6M
2023-02-16 64.11 64.95 63.50 64.36 0.3M
2023-02-15 63.85 65.02 63.02 64.98 0.3M
2023-02-14 65.69 65.89 64.07 64.09 0.3M
2023-02-13 66.16 66.77 65.41 66.75 0.4M
2023-02-10 64.72 66.23 64.72 66.18 0.3M
2023-02-09 65.71 66.23 64.73 64.94 0.4M
2023-02-08 66.25 66.80 65.61 65.72 0.3M
2023-02-07 66.47 67.20 65.51 66.96 0.3M
2023-02-06 66.28 67.14 65.65 67.01 0.2M
2023-02-03 66.62 67.01 65.39 66.52 0.2M
2023-02-02 67.33 68.03 66.40 66.72 0.3M
2023-02-01 66.45 67.70 65.20 67.11 0.3M
2023-01-31 66.16 66.95 65.46 66.93 0.7M
2023-01-30 65.75 66.21 65.39 65.85 0.4M
2023-01-27 66.31 66.82 65.66 66.00 0.3M
2023-01-26 67.04 67.25 65.68 66.23 0.2M
2023-01-25 66.05 67.55 66.05 67.07 0.2M
2023-01-24 66.51 66.51 65.32 66.35 0.2M
2023-01-23 66.09 67.26 65.75 66.53 0.2M
2023-01-20 66.53 66.53 64.14 66.15 1.0M
2023-01-19 65.26 66.24 65.05 66.21 0.3M
2023-01-18 66.52 66.84 65.33 65.68 0.3M
2023-01-17 66.02 66.35 65.54 66.11 0.4M
2023-01-13 66.64 66.64 65.66 66.01 0.3M
2023-01-12 66.44 66.99 66.10 66.64 0.4M
2023-01-11 65.54 66.27 65.35 65.95 1.0M
2023-01-10 64.68 65.83 64.68 65.78 0.3M
2023-01-09 64.66 65.82 64.58 64.83 0.4M
2023-01-06 63.25 65.34 63.22 65.17 0.5M
2023-01-05 64.08 64.66 62.39 62.87 0.4M
2023-01-04 62.35 64.50 62.23 64.37 0.5M
2023-01-03 62.53 62.77 60.75 61.78 0.3M