Wartsila

WRT1V
🏛️ ドイツ →
25.36
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
2023-12-29 13.28 13.28 13.28 13.28 0.0M
2023-12-28 13.30 13.30 13.30 13.30 0.0M
2023-12-27 13.24 13.28 13.24 13.28 0.0M
2023-12-22 12.98 13.16 12.98 13.16 0.0M
2023-12-21 12.97 12.97 12.97 12.97 0.0M
2023-12-20 13.09 13.09 13.09 13.09 0.0M
2023-12-19 12.97 12.97 12.97 12.97 0.0M
2023-12-18 12.94 12.94 12.94 12.94 0.0M
2023-12-15 13.07 13.16 13.07 13.16 0.0M
2023-12-14 12.87 12.97 12.87 12.97 0.0M
2023-12-13 12.77 12.77 12.77 12.77 0.0M
2023-12-12 12.94 12.94 12.78 12.78 0.0M
2023-12-11 12.90 12.90 12.90 12.90 0.0M
2023-12-08 12.87 12.95 12.87 12.95 0.0M
2023-12-07 12.75 12.75 12.75 12.75 0.0M
2023-12-06 12.78 12.78 12.78 12.78 0.0M
2023-12-05 12.61 12.61 12.61 12.61 0.0M
2023-12-04 12.75 12.75 12.75 12.75 0.0M
2023-12-01 12.63 12.84 12.63 12.73 0.0M
2023-11-30 12.65 12.65 12.65 12.65 0.0M
2023-11-29 12.30 12.30 12.30 12.30 0.0M
2023-11-28 12.15 12.15 12.15 12.15 0.0M
2023-11-27 12.13 12.13 12.13 12.13 0.0M
2023-11-24 12.17 12.17 12.17 12.17 0.0M
2023-11-23 12.16 12.16 12.16 12.16 0.0M
2023-11-22 12.09 12.09 12.09 12.09 0.0M
2023-11-21 12.07 12.12 12.07 12.12 0.0M
2023-11-20 11.87 11.87 11.87 11.87 0.0M
2023-11-17 11.76 11.76 11.76 11.76 0.0M
2023-11-16 11.89 11.89 11.89 11.89 0.0M
2023-11-15 11.70 11.70 11.70 11.70 0.0M
2023-11-14 11.42 11.42 11.42 11.42 0.0M
2023-11-13 11.41 11.41 11.41 11.41 0.0M
2023-11-10 11.48 11.48 11.48 11.48 0.0M
2023-11-09 11.48 11.48 11.48 11.48 0.0M
2023-11-08 11.47 11.47 11.47 11.47 0.0M
2023-11-07 11.45 11.45 11.45 11.45 0.0M
2023-11-06 11.42 11.42 11.42 11.42 0.0M
2023-11-03 11.32 11.32 11.32 11.32 0.0M
2023-11-02 11.07 11.07 11.07 11.07 0.0M
2023-11-01 11.29 11.29 10.90 10.90 0.0M
2023-10-31 9.83 10.17 9.83 10.17 0.0M
2023-10-30 9.78 9.81 9.78 9.81 0.0M
2023-10-27 9.87 9.87 9.87 9.87 0.0M
2023-10-26 9.55 9.55 9.55 9.55 0.0M
2023-10-25 9.44 9.44 9.44 9.44 0.0M
2023-10-24 9.49 9.49 9.44 9.44 0.0M
2023-10-23 9.66 9.66 9.50 9.50 0.0M
2023-10-20 9.76 9.76 9.76 9.76 0.0M
2023-10-19 9.96 9.96 9.96 9.96 0.0M
2023-10-18 10.27 10.27 10.27 10.27 0.0M
2023-10-17 10.31 10.31 10.31 10.31 0.0M
2023-10-16 10.40 10.40 10.40 10.40 0.0M
2023-10-13 10.58 10.58 10.58 10.58 0.0M
2023-10-12 10.60 10.60 10.60 10.60 0.0M
2023-10-11 10.45 10.45 10.45 10.45 0.0M
2023-10-10 10.25 10.42 10.25 10.42 0.0M
2023-10-09 10.25 10.25 10.23 10.23 0.0M
2023-10-06 10.01 10.01 10.01 10.01 0.0M
2023-10-05 10.20 10.20 10.20 10.20 0.0M
2023-10-04 10.31 10.31 10.31 10.31 0.0M
2023-10-03 10.51 10.51 10.47 10.47 0.0M
2023-10-02 10.70 10.73 10.58 10.58 0.0M
2023-09-29 10.59 10.59 10.59 10.59 0.0M
2023-09-28 11.05 11.05 10.60 10.60 0.0M
2023-09-27 10.97 10.97 10.97 10.97 0.0M
2023-09-26 11.11 11.11 11.10 11.10 0.0M
2023-09-25 11.19 11.19 11.19 11.19 0.0M
2023-09-22 11.27 11.27 11.27 11.27 0.0M
2023-09-21 11.27 11.27 11.27 11.27 0.0M
2023-09-20 11.35 11.35 11.35 11.35 0.0M
2023-09-19 11.05 11.48 11.05 11.48 0.0M
2023-09-18 11.09 11.09 11.09 11.09 0.0M
2023-09-15 11.26 11.26 11.26 11.26 0.0M
2023-09-14 11.03 11.46 11.03 11.46 0.0M
2023-09-13 11.02 11.02 11.02 11.02 0.0M
2023-09-12 11.15 11.15 11.15 11.15 0.0M
2023-09-11 11.32 11.32 11.32 11.32 0.0M
2023-09-08 11.92 11.92 11.92 11.92 0.0M
2023-09-07 11.97 11.97 11.97 11.97 0.0M
2023-09-06 11.91 12.04 11.91 12.04 0.0M
2023-09-05 11.91 11.91 11.88 11.88 0.0M
2023-09-04 11.81 12.04 11.81 12.04 0.0M
2023-09-01 11.67 11.67 11.67 11.67 0.0M
2023-08-31 11.59 11.59 11.59 11.59 0.0M
2023-08-30 11.43 11.60 11.43 11.60 0.0M
2023-08-29 11.25 11.25 11.25 11.25 0.0M
2023-08-28 11.03 11.03 11.03 11.03 0.0M
2023-08-25 10.88 10.88 10.88 10.88 0.0M
2023-08-24 10.97 10.97 10.97 10.97 0.0M
2023-08-23 10.79 10.79 10.79 10.79 0.0M
2023-08-22 10.67 10.85 10.67 10.85 0.0M
2023-08-21 10.71 10.71 10.71 10.71 0.0M
2023-08-18 10.74 10.74 10.74 10.74 0.0M
2023-08-17 10.88 10.88 10.80 10.80 0.0M
2023-08-16 10.91 10.95 10.91 10.95 0.0M
2023-08-15 11.12 11.12 11.12 11.12 0.0M
2023-08-14 11.24 11.24 11.18 11.18 0.0M
2023-08-11 11.27 11.27 11.22 11.22 0.0M
2023-08-10 11.30 11.30 11.30 11.30 0.0M
2023-08-09 11.16 11.16 11.16 11.16 0.0M
2023-08-08 10.95 10.95 10.95 10.95 0.0M
2023-08-07 11.02 11.02 11.02 11.02 0.0M
2023-08-04 11.05 11.05 11.05 11.05 0.0M
2023-08-03 11.17 11.17 11.17 11.17 0.0M
2023-08-02 11.26 11.26 11.26 11.26 0.0M
2023-08-01 11.38 11.38 11.38 11.38 0.0M
2023-07-31 11.40 11.43 11.40 11.43 0.0M
2023-07-28 11.41 11.41 11.41 11.41 0.0M
2023-07-27 11.43 11.43 11.43 11.43 0.0M
2023-07-26 11.60 11.60 11.60 11.60 0.0M
2023-07-25 11.64 11.64 11.64 11.64 0.0M
2023-07-24 11.31 11.31 11.31 11.31 0.0M
2023-07-21 10.55 11.40 10.55 11.40 0.0M
2023-07-20 10.44 10.44 10.44 10.44 0.0M
2023-07-19 10.50 10.50 10.49 10.49 0.0M
2023-07-18 10.32 10.32 10.32 10.32 0.0M
2023-07-17 10.17 10.17 10.17 10.17 0.0M
2023-07-14 10.19 10.19 10.19 10.19 0.0M
2023-07-13 10.21 10.21 10.21 10.21 0.0M
2023-07-12 10.06 10.06 10.06 10.06 0.0M
2023-07-11 9.95 9.95 9.95 9.95 0.0M
2023-07-10 9.79 9.79 9.79 9.79 0.0M
2023-07-07 9.81 9.81 9.81 9.81 0.0M
2023-07-06 9.91 9.96 9.91 9.96 0.0M
2023-07-05 10.14 10.14 10.14 10.14 0.0M
2023-07-04 10.23 10.23 10.23 10.23 0.0M
2023-07-03 10.29 10.29 10.29 10.29 0.0M
2023-06-30 10.16 10.16 10.16 10.16 0.0M
2023-06-29 10.18 10.18 10.18 10.18 0.0M
2023-06-28 10.19 10.19 10.19 10.19 0.0M
2023-06-27 10.17 10.17 10.17 10.17 0.0M
2023-06-26 10.12 10.12 10.12 10.12 0.0M
2023-06-23 10.18 10.18 10.18 10.18 0.0M
2023-06-22 10.42 10.42 10.42 10.42 0.0M
2023-06-21 10.63 10.63 10.63 10.63 0.0M
2023-06-20 10.62 10.62 10.62 10.62 0.0M
2023-06-19 10.78 10.78 10.64 10.64 0.0M
2023-06-16 10.77 10.82 10.77 10.82 0.0M
2023-06-15 10.86 10.86 10.86 10.86 0.0M
2023-06-14 11.15 11.15 11.15 11.15 0.0M
2023-06-13 11.14 11.14 11.14 11.14 0.0M
2023-06-12 11.08 11.08 11.08 11.08 0.0M
2023-06-09 11.09 11.09 11.09 11.09 0.0M
2023-06-08 10.84 10.84 10.84 10.84 0.0M
2023-06-07 10.87 10.87 10.87 10.87 0.0M
2023-06-06 10.79 10.88 10.79 10.88 0.0M
2023-06-05 10.83 11.00 10.83 11.00 0.0M
2023-06-02 10.72 10.72 10.72 10.72 0.0M
2023-06-01 10.59 10.59 10.59 10.59 0.0M
2023-05-31 10.58 10.58 10.58 10.58 0.0M
2023-05-30 10.54 10.54 10.54 10.54 0.0M
2023-05-29 10.57 10.57 10.57 10.57 0.0M
2023-05-26 10.44 10.44 10.44 10.44 0.0M
2023-05-25 10.46 10.46 10.46 10.46 0.0M
2023-05-24 10.63 10.63 10.63 10.63 0.0M
2023-05-23 11.00 11.00 10.92 10.92 0.0M
2023-05-22 11.00 11.00 11.00 11.00 0.0M
2023-05-19 11.04 11.04 11.04 11.04 0.0M
2023-05-18 10.95 11.08 10.95 11.08 0.0M
2023-05-17 10.86 10.86 10.86 10.86 0.0M
2023-05-16 11.08 11.08 11.08 11.08 0.0M
2023-05-15 11.04 11.04 11.04 11.04 0.0M
2023-05-12 11.01 11.01 11.01 11.01 0.0M
2023-05-11 10.77 11.00 10.77 11.00 0.0M
2023-05-10 10.74 10.74 10.74 10.74 0.0M
2023-05-09 10.65 10.65 10.64 10.64 0.0M
2023-05-08 10.67 10.67 10.67 10.67 0.0M
2023-05-05 10.57 10.57 10.57 10.57 0.0M
2023-05-04 10.51 10.51 10.51 10.51 0.0M
2023-05-03 10.59 10.59 10.59 10.59 0.0M
2023-05-02 10.45 10.45 10.45 10.45 0.0M
2023-04-28 10.32 10.50 10.32 10.48 0.0M
2023-04-27 10.18 10.18 10.18 10.18 0.0M
2023-04-26 9.99 9.99 9.99 9.99 0.0M
2023-04-25 8.95 9.01 8.95 9.01 0.0M
2023-04-24 8.87 8.87 8.87 8.87 0.0M
2023-04-21 9.05 9.05 9.05 9.05 0.0M
2023-04-20 8.91 8.91 8.91 8.91 0.0M
2023-04-19 8.81 8.81 8.81 8.81 0.0M
2023-04-18 8.76 8.76 8.76 8.76 0.0M
2023-04-17 8.71 8.71 8.71 8.71 0.0M
2023-04-14 8.67 8.67 8.67 8.67 0.0M
2023-04-13 8.63 8.63 8.63 8.63 0.0M
2023-04-12 8.60 8.60 8.60 8.60 0.0M
2023-04-11 8.54 8.54 8.54 8.54 0.0M
2023-04-06 8.51 8.51 8.51 8.51 0.0M
2023-04-05 8.73 8.73 8.73 8.73 0.0M
2023-04-04 8.64 8.64 8.64 8.64 0.0M
2023-04-03 8.62 8.73 8.62 8.73 0.0M
2023-03-31 8.57 8.57 8.57 8.57 0.0M
2023-03-30 8.47 8.47 8.47 8.47 0.0M
2023-03-29 8.35 8.35 8.35 8.35 0.0M
2023-03-28 8.25 8.25 8.25 8.25 0.0M
2023-03-27 8.14 8.14 8.14 8.14 0.0M
2023-03-24 8.28 8.28 8.28 8.28 0.0M
2023-03-23 8.30 8.30 8.30 8.30 0.0M
2023-03-22 8.42 8.42 8.42 8.42 0.0M
2023-03-21 8.30 8.30 8.30 8.30 0.0M
2023-03-20 7.81 7.81 7.81 7.81 0.0M
2023-03-17 7.99 7.99 7.99 7.99 0.0M
2023-03-16 8.06 8.06 8.06 8.06 0.0M
2023-03-15 8.34 8.34 8.00 8.00 0.0M
2023-03-14 8.12 8.12 8.12 8.12 0.0M
2023-03-13 8.57 8.57 8.57 8.57 0.0M
2023-03-10 8.34 8.54 8.34 8.54 0.0M
2023-03-09 9.05 9.05 8.89 8.89 0.0M
2023-03-08 9.14 9.14 9.14 9.14 0.0M
2023-03-07 9.22 9.22 9.22 9.22 0.0M
2023-03-06 9.28 9.28 9.28 9.28 0.0M
2023-03-03 9.19 9.19 9.19 9.19 0.0M
2023-03-02 9.22 9.22 9.22 9.22 0.0M
2023-03-01 9.13 9.28 9.13 9.28 0.0M
2023-02-28 9.09 9.09 9.09 9.09 0.0M
2023-02-27 9.11 9.11 9.11 9.11 0.0M
2023-02-24 9.21 9.29 9.21 9.29 0.0M
2023-02-23 9.19 9.19 9.19 9.19 0.0M
2023-02-22 9.10 9.10 9.10 9.10 0.0M
2023-02-21 9.27 9.27 9.27 9.27 0.0M
2023-02-20 9.30 9.30 9.30 9.30 0.0M
2023-02-17 9.35 9.35 9.35 9.35 0.0M
2023-02-16 9.47 9.47 9.47 9.47 0.0M
2023-02-15 9.38 9.38 9.38 9.38 0.0M
2023-02-14 9.57 9.57 9.53 9.53 0.0M
2023-02-13 9.36 9.36 9.36 9.36 0.0M
2023-02-10 9.39 9.39 9.39 9.39 0.0M
2023-02-09 9.33 9.33 9.33 9.33 0.0M
2023-02-08 9.59 9.59 9.47 9.47 0.0M
2023-02-07 9.31 9.31 9.31 9.31 0.0M
2023-02-06 9.37 9.37 9.27 9.27 0.0M
2023-02-03 9.45 9.45 9.45 9.45 0.0M
2023-02-02 8.90 8.90 8.90 8.90 0.0M
2023-02-01 8.70 8.70 8.70 8.70 0.0M
2023-01-31 8.90 8.90 8.58 8.66 0.0M
2023-01-30 9.00 9.00 9.00 9.00 0.0M
2023-01-27 8.78 8.78 8.78 8.78 0.0M
2023-01-26 8.72 8.72 8.72 8.72 0.0M
2023-01-25 8.69 8.69 8.69 8.69 0.0M
2023-01-24 8.79 8.79 8.79 8.79 0.0M
2023-01-23 8.73 8.73 8.73 8.73 0.0M
2023-01-20 8.60 8.60 8.60 8.60 0.0M
2023-01-19 8.78 8.78 8.78 8.78 0.0M
2023-01-18 8.82 8.82 8.82 8.82 0.0M
2023-01-17 8.80 8.80 8.80 8.80 0.0M
2023-01-16 8.79 8.79 8.79 8.79 0.0M
2023-01-13 8.77 8.77 8.77 8.77 0.0M
2023-01-12 8.74 8.74 8.71 8.71 0.0M
2023-01-11 8.44 8.44 8.44 8.44 0.0M
2023-01-10 8.50 8.50 8.50 8.50 0.0M
2023-01-09 8.39 8.59 8.39 8.59 0.0M
2023-01-06 8.35 8.35 8.35 8.35 0.0M
2023-01-05 8.21 8.21 8.21 8.21 0.0M
2023-01-04 8.00 8.00 8.00 8.00 0.0M
2023-01-03 7.95 7.95 7.95 7.95 0.0M
2023-01-02 7.89 7.89 7.89 7.89 0.0M