ワッツ・ウォーター・テクノロジーズ (WTS)

WTS
🏛️ アメリカ →
276.36
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
2021-12-31 192.26 195.21 192.01 194.17 0.1M
2021-12-30 196.22 198.04 192.37 193.00 0.1M
2021-12-29 192.84 196.07 192.84 195.68 0.1M
2021-12-28 191.26 193.90 191.15 192.78 0.1M
2021-12-27 189.83 192.27 188.74 192.25 0.1M
2021-12-23 189.55 190.31 187.69 188.73 0.2M
2021-12-22 187.04 188.95 185.01 187.95 0.1M
2021-12-21 184.59 187.88 183.40 186.99 0.1M
2021-12-20 186.18 186.18 179.97 182.30 0.2M
2021-12-17 183.84 190.04 183.75 188.06 0.6M
2021-12-16 189.00 190.50 184.49 186.15 0.1M
2021-12-15 186.63 188.96 184.57 187.74 0.2M
2021-12-14 188.76 189.99 184.34 185.53 0.2M
2021-12-13 189.80 190.47 187.09 188.16 0.1M
2021-12-10 193.19 193.19 188.43 190.25 0.1M
2021-12-09 193.94 194.74 191.83 192.00 0.1M
2021-12-08 199.94 199.94 194.10 195.14 0.2M
2021-12-07 198.11 201.00 198.11 199.39 0.1M
2021-12-06 193.59 198.07 193.43 195.97 0.2M
2021-12-03 191.92 192.67 188.12 191.46 0.1M
2021-12-02 186.46 192.32 186.44 191.72 0.1M
2021-12-01 191.96 193.40 185.14 185.58 0.1M
2021-11-30 192.74 194.57 187.23 188.71 0.1M
2021-11-29 194.86 195.51 192.22 193.92 0.1M
2021-11-26 193.37 196.48 191.79 192.97 0.1M
2021-11-24 203.40 203.40 198.01 198.20 0.1M
2021-11-23 202.87 204.69 201.42 204.23 0.1M
2021-11-22 203.21 207.67 202.50 203.26 0.1M
2021-11-19 204.42 204.52 200.68 202.23 0.1M
2021-11-18 204.60 206.96 203.37 205.82 0.1M
2021-11-17 202.58 204.77 200.43 204.64 0.2M
2021-11-16 202.70 205.54 201.92 202.97 0.1M
2021-11-15 204.45 204.45 201.40 202.70 0.1M
2021-11-12 206.62 206.62 203.23 203.99 0.1M
2021-11-11 210.29 212.00 204.68 205.60 0.1M
2021-11-10 208.40 210.64 207.82 210.22 0.1M
2021-11-09 207.79 208.95 204.50 208.82 0.1M
2021-11-08 208.59 209.37 205.79 207.79 0.1M
2021-11-05 201.75 207.01 201.19 206.81 0.1M
2021-11-04 198.67 202.42 195.69 200.76 0.2M
2021-11-03 195.13 196.00 191.30 192.07 0.2M
2021-11-02 193.15 195.60 192.49 195.60 0.1M
2021-11-01 191.23 192.92 189.17 192.68 0.1M
2021-10-29 187.01 190.69 185.79 190.02 0.1M
2021-10-27 184.50 186.98 182.72 183.06 0.1M
2021-10-26 186.90 186.90 182.16 184.12 0.1M
2021-10-25 185.51 187.18 184.81 186.61 0.1M
2021-10-22 185.75 187.77 185.43 186.19 0.1M
2021-10-21 182.23 185.19 180.88 184.99 0.1M
2021-10-20 182.25 183.27 180.75 182.43 0.1M
2021-10-19 180.60 183.01 179.49 181.53 0.1M
2021-10-18 176.19 179.94 175.71 179.62 0.1M
2021-10-15 176.42 178.00 174.75 177.05 0.2M
2021-10-14 171.07 174.59 170.08 174.02 0.1M
2021-10-13 169.80 170.37 167.69 169.28 0.1M
2021-10-12 170.66 171.66 168.12 169.00 0.2M
2021-10-11 177.48 178.70 169.64 169.78 0.2M
2021-10-08 176.19 178.41 175.03 177.85 0.1M
2021-10-07 175.12 178.07 175.12 176.14 0.2M
2021-10-06 173.02 174.26 170.26 173.74 0.1M
2021-10-05 168.73 173.75 168.27 173.33 0.1M
2021-10-04 170.89 171.75 167.97 168.67 0.2M
2021-10-01 168.39 171.73 166.14 170.54 0.2M
2021-09-30 174.85 174.85 167.95 168.09 0.1M
2021-09-29 171.85 176.01 170.59 174.12 0.1M
2021-09-28 172.47 172.47 170.39 171.00 0.1M
2021-09-27 170.84 175.24 170.64 173.44 0.1M
2021-09-24 170.22 172.74 170.22 170.62 0.1M
2021-09-23 169.08 172.34 169.08 171.16 0.1M
2021-09-22 167.30 169.99 166.87 168.52 0.1M
2021-09-21 169.02 169.59 165.51 165.74 0.1M
2021-09-20 167.32 167.96 164.62 167.83 0.1M
2021-09-17 173.00 173.00 168.18 169.44 0.4M
2021-09-16 176.21 176.21 172.37 172.97 0.2M
2021-09-15 172.06 176.21 171.21 176.19 0.1M
2021-09-14 175.02 176.28 171.16 172.06 0.1M
2021-09-13 174.72 175.47 171.65 174.62 0.2M
2021-09-10 173.68 174.79 171.56 173.12 0.2M
2021-09-09 172.29 173.84 171.42 172.32 0.2M
2021-09-08 169.43 172.11 169.02 171.85 0.1M
2021-09-07 169.23 171.77 168.26 170.55 0.1M
2021-09-03 169.45 170.71 168.05 169.23 0.1M
2021-09-02 170.62 171.23 168.24 168.79 0.1M
2021-09-01 171.69 171.69 168.16 169.70 0.1M
2021-08-31 171.81 172.96 171.03 171.57 0.1M
2021-08-30 171.02 171.73 169.97 171.65 0.1M
2021-08-27 167.34 171.04 166.69 170.24 0.2M
2021-08-26 166.09 167.19 165.13 166.59 0.1M
2021-08-25 165.37 166.87 165.37 166.69 0.1M
2021-08-24 166.25 166.47 164.73 165.66 0.0M
2021-08-23 165.63 166.49 165.02 165.32 0.1M
2021-08-20 163.51 165.23 162.78 165.05 0.1M
2021-08-19 161.15 163.85 161.15 162.75 0.1M
2021-08-18 164.77 166.11 162.50 162.71 0.1M
2021-08-17 165.11 165.11 162.90 164.99 0.1M
2021-08-16 163.91 165.94 162.88 165.85 0.1M
2021-08-13 164.59 165.15 163.35 164.21 0.1M
2021-08-12 164.23 164.23 162.47 164.18 0.1M
2021-08-11 163.00 164.29 160.00 164.23 0.1M
2021-08-10 162.66 164.18 161.60 162.74 0.1M
2021-08-09 163.61 164.04 161.33 162.57 0.1M
2021-08-06 161.43 163.77 160.09 163.77 0.1M
2021-08-05 158.16 162.09 157.17 159.69 0.1M
2021-08-04 154.05 156.72 153.61 156.05 0.1M
2021-08-03 151.26 155.76 150.92 155.49 0.2M
2021-08-02 151.39 153.68 150.24 151.18 0.2M
2021-07-30 149.02 150.86 148.76 150.76 0.1M
2021-07-29 147.33 149.14 147.33 149.14 0.1M
2021-07-28 146.67 147.36 143.97 146.20 0.1M
2021-07-27 145.46 147.34 144.86 145.85 0.1M
2021-07-26 146.92 147.20 145.54 146.59 0.1M
2021-07-23 145.30 146.43 144.26 146.27 0.1M
2021-07-22 146.56 147.75 144.44 144.92 0.1M
2021-07-21 146.01 147.99 146.01 146.73 0.2M
2021-07-20 142.48 147.04 142.48 145.17 0.1M
2021-07-19 140.45 143.04 139.53 142.05 0.1M
2021-07-16 145.21 147.89 142.36 142.64 0.1M
2021-07-15 145.25 145.61 142.94 143.75 0.1M
2021-07-14 145.92 147.64 144.46 145.55 0.1M
2021-07-13 147.20 147.59 145.89 146.11 0.1M
2021-07-12 143.95 147.80 143.95 147.42 0.1M
2021-07-09 145.56 146.85 144.89 144.90 0.1M
2021-07-08 143.89 145.07 142.84 143.57 0.1M
2021-07-07 143.94 146.67 143.94 145.93 0.1M
2021-07-06 146.42 146.42 142.61 144.53 0.2M
2021-07-02 147.18 147.82 146.34 146.70 0.1M
2021-07-01 146.15 146.57 145.57 146.32 0.1M
2021-06-30 143.63 146.28 143.63 145.91 0.1M
2021-06-29 144.78 145.45 144.44 144.55 0.1M
2021-06-28 141.14 144.54 141.14 143.81 0.1M
2021-06-25 142.82 143.37 141.57 141.57 0.4M
2021-06-24 142.59 142.95 140.91 142.24 0.1M
2021-06-23 141.26 143.57 140.45 141.96 0.2M
2021-06-22 138.43 140.97 137.21 140.60 0.1M
2021-06-21 136.44 139.69 136.13 139.16 0.2M
2021-06-18 137.60 137.78 135.14 135.19 0.2M
2021-06-17 141.26 141.26 137.38 138.76 0.1M
2021-06-16 142.24 144.14 140.73 141.32 0.1M
2021-06-15 141.98 142.69 140.64 142.50 0.3M
2021-06-14 143.19 143.19 141.35 141.80 0.1M
2021-06-11 141.85 142.89 141.25 142.78 0.1M
2021-06-10 142.16 142.64 141.21 141.92 0.1M
2021-06-09 143.00 143.35 141.71 141.83 0.1M
2021-06-08 141.95 143.26 141.04 143.00 0.1M
2021-06-07 141.00 142.09 140.51 141.90 0.1M
2021-06-04 139.57 140.92 139.57 140.64 0.1M
2021-06-03 139.01 139.95 137.89 139.65 0.2M
2021-06-02 138.94 140.44 137.71 139.69 0.4M
2021-06-01 136.55 138.79 135.76 138.66 0.1M
2021-05-28 140.25 140.25 135.89 135.90 0.2M
2021-05-27 137.40 137.64 136.54 136.68 0.1M
2021-05-26 133.36 135.84 133.18 135.60 0.2M
2021-05-25 132.47 133.35 132.30 132.58 0.3M
2021-05-24 132.76 133.13 132.03 132.50 0.1M
2021-05-21 133.31 134.00 132.01 132.75 0.1M
2021-05-20 131.40 132.67 130.55 132.14 0.2M
2021-05-19 132.17 132.21 130.68 131.86 0.1M
2021-05-18 135.53 135.53 133.07 133.15 0.1M
2021-05-17 138.42 138.55 135.72 135.81 0.1M
2021-05-14 139.44 139.96 137.68 138.99 0.1M
2021-05-13 133.89 139.14 133.89 138.58 0.2M
2021-05-12 136.72 137.93 132.58 133.25 0.3M
2021-05-11 137.62 138.98 136.43 137.07 0.4M
2021-05-10 137.02 140.39 137.02 138.99 0.2M
2021-05-07 134.00 136.39 133.30 136.34 0.3M
2021-05-06 129.54 134.36 128.86 134.36 0.2M
2021-05-05 129.83 129.98 124.72 128.64 0.2M
2021-05-04 123.78 126.58 123.34 126.33 0.1M
2021-05-03 125.70 126.29 123.35 123.43 0.2M
2021-04-30 125.03 125.88 124.12 124.55 0.2M
2021-04-29 124.77 125.75 123.93 125.75 0.1M
2021-04-28 123.31 124.44 122.80 123.57 0.1M
2021-04-27 123.37 123.68 122.17 123.22 0.1M
2021-04-26 124.38 125.40 123.30 123.74 0.1M
2021-04-23 123.43 124.41 122.33 123.83 0.2M
2021-04-22 122.73 123.58 122.02 122.28 0.1M
2021-04-21 120.48 122.22 119.72 122.22 0.1M
2021-04-20 120.41 120.54 118.47 119.90 0.1M
2021-04-19 119.92 120.81 118.98 120.37 0.1M
2021-04-16 120.78 121.33 119.55 120.54 0.1M
2021-04-15 119.16 120.05 118.07 119.83 0.1M
2021-04-14 118.00 119.93 118.00 118.61 0.1M
2021-04-13 118.99 118.99 117.95 118.17 0.1M
2021-04-12 119.12 119.16 117.83 119.15 0.1M
2021-04-09 118.07 118.71 117.19 118.68 0.1M
2021-04-08 117.75 117.75 116.54 117.44 0.1M
2021-04-07 119.43 119.77 116.71 117.42 0.1M
2021-04-06 120.85 122.11 119.36 119.68 0.1M
2021-04-05 120.71 121.31 119.85 120.65 0.1M
2021-04-01 118.99 120.56 118.25 120.56 0.1M
2021-03-31 120.00 122.77 118.52 118.81 0.1M
2021-03-30 118.94 120.46 118.43 119.62 0.1M
2021-03-29 119.15 120.99 117.92 118.91 0.1M
2021-03-26 118.23 119.63 117.15 118.89 0.1M
2021-03-25 114.84 117.67 113.76 117.15 0.2M
2021-03-24 117.62 119.16 115.42 115.42 0.2M
2021-03-23 117.12 119.11 115.49 116.46 0.1M
2021-03-22 120.32 121.75 117.30 118.20 0.1M
2021-03-19 120.43 122.29 119.02 120.90 0.5M
2021-03-18 122.98 124.00 119.96 120.71 0.1M
2021-03-17 122.46 123.35 121.23 123.18 0.1M
2021-03-16 122.43 122.83 121.78 122.13 0.1M
2021-03-15 122.21 122.66 120.05 122.47 0.2M
2021-03-12 122.43 124.12 122.10 122.88 0.2M
2021-03-11 121.74 122.65 120.99 121.84 0.1M
2021-03-10 119.42 121.55 118.37 121.47 0.1M
2021-03-09 119.99 121.57 118.92 119.11 0.4M
2021-03-08 117.90 119.38 116.68 118.84 0.2M
2021-03-05 116.15 116.89 114.42 116.76 0.3M
2021-03-04 114.94 116.73 113.44 114.25 0.3M
2021-03-03 116.25 117.36 115.06 115.14 0.3M
2021-03-02 115.84 116.61 113.45 116.05 0.2M
2021-03-01 115.09 116.81 115.00 115.84 0.2M
2021-02-26 114.30 116.04 113.48 114.09 0.2M
2021-02-25 117.14 117.38 114.43 114.51 0.2M
2021-02-24 116.26 117.79 115.56 117.25 0.2M
2021-02-23 117.86 118.77 115.33 116.41 0.1M
2021-02-22 118.61 119.81 118.03 118.35 0.2M
2021-02-19 118.87 121.20 118.79 119.50 0.1M
2021-02-18 117.89 118.88 116.43 117.90 0.2M
2021-02-17 120.56 120.56 117.44 117.67 0.2M
2021-02-16 121.54 122.64 120.30 121.01 0.2M
2021-02-12 123.51 124.67 120.51 121.60 0.2M
2021-02-11 124.37 130.13 123.00 124.61 0.2M
2021-02-10 129.47 130.56 127.78 128.36 0.1M
2021-02-09 128.81 129.80 126.51 128.39 0.2M
2021-02-08 125.42 129.93 125.42 129.25 0.1M
2021-02-05 124.63 125.19 123.88 124.52 0.1M
2021-02-04 123.38 124.91 123.38 123.49 0.1M
2021-02-03 124.43 125.20 122.65 123.38 0.3M
2021-02-02 125.01 125.51 123.21 125.24 0.1M
2021-02-01 120.96 124.27 120.43 123.79 0.1M
2021-01-29 122.22 122.28 120.06 120.07 0.1M
2021-01-28 124.09 125.30 121.94 122.28 0.1M
2021-01-27 124.12 125.00 121.01 122.63 0.1M
2021-01-26 128.51 128.51 125.45 126.60 0.1M
2021-01-25 127.89 129.54 125.84 127.45 0.1M
2021-01-22 126.79 129.32 126.57 129.19 0.1M
2021-01-21 128.00 128.44 126.27 127.91 0.1M
2021-01-20 127.25 129.18 126.85 127.52 0.1M
2021-01-19 130.42 130.76 127.40 127.80 0.1M
2021-01-15 129.25 129.53 126.92 129.21 0.1M
2021-01-14 129.35 131.51 129.21 130.60 0.1M
2021-01-13 128.49 129.59 127.19 128.74 0.1M
2021-01-12 126.55 128.62 126.55 128.45 0.1M
2021-01-11 124.40 126.95 124.40 126.82 0.2M
2021-01-08 127.30 128.12 124.23 125.85 0.2M
2021-01-07 126.88 128.86 125.34 127.05 0.2M
2021-01-06 122.89 127.64 122.89 126.21 0.2M
2021-01-05 119.48 122.08 119.48 121.05 0.1M
2021-01-04 121.68 122.87 118.92 119.79 0.1M