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
2022-12-30 147.89 148.61 145.16 146.23 0.1M
2022-12-29 145.91 150.18 145.78 149.08 0.1M
2022-12-28 147.55 148.16 144.41 144.72 0.0M
2022-12-27 146.25 148.55 145.18 147.34 0.0M
2022-12-23 145.76 147.51 145.32 146.86 0.1M
2022-12-22 145.80 146.20 143.24 145.57 0.1M
2022-12-21 145.24 148.10 145.24 147.35 0.1M
2022-12-20 142.98 146.39 142.44 144.86 0.2M
2022-12-19 144.05 145.71 142.54 143.01 0.1M
2022-12-16 142.52 144.23 141.70 144.09 0.5M
2022-12-15 149.56 149.56 144.46 144.64 0.1M
2022-12-14 154.95 156.39 149.86 151.77 0.1M
2022-12-13 158.66 159.21 153.62 154.66 0.2M
2022-12-12 151.64 154.00 150.77 153.98 0.1M
2022-12-09 152.00 154.05 151.33 151.56 0.1M
2022-12-08 150.77 153.64 150.77 152.57 0.1M
2022-12-07 149.89 153.59 149.81 150.77 0.1M
2022-12-06 153.22 154.01 149.14 150.53 0.1M
2022-12-05 158.31 158.31 152.06 153.43 0.1M
2022-12-02 157.45 160.79 156.64 159.92 0.1M
2022-12-01 159.05 160.59 157.15 158.92 0.2M
2022-11-30 154.32 158.58 151.78 158.45 0.2M
2022-11-29 151.35 153.80 151.35 153.70 0.1M
2022-11-28 155.00 157.99 151.40 152.08 0.1M
2022-11-25 156.66 158.21 156.03 156.06 0.0M
2022-11-23 158.16 159.18 155.93 156.06 0.1M
2022-11-22 157.97 159.02 156.39 158.83 0.1M
2022-11-21 156.36 158.05 155.15 156.57 0.1M
2022-11-18 157.09 157.49 154.30 156.71 0.1M
2022-11-17 154.57 154.75 150.93 154.66 0.1M
2022-11-16 156.00 156.80 153.87 155.92 0.1M
2022-11-15 155.21 158.44 153.98 156.69 0.1M
2022-11-14 151.15 154.00 149.84 152.37 0.1M
2022-11-11 152.87 155.69 151.82 152.21 0.1M
2022-11-10 149.02 152.50 148.37 152.05 0.1M
2022-11-09 143.65 145.53 141.81 142.94 0.1M
2022-11-08 146.17 147.40 143.51 145.37 0.1M
2022-11-07 142.34 145.72 142.34 145.07 0.1M
2022-11-04 143.61 144.37 138.62 141.99 0.1M
2022-11-03 142.46 144.68 138.56 140.87 0.2M
2022-11-02 145.66 147.23 140.54 140.82 0.2M
2022-11-01 147.24 147.48 145.30 146.48 0.2M
2022-10-31 142.00 146.66 141.18 146.36 0.2M
2022-10-28 139.69 143.63 139.36 142.67 0.1M
2022-10-27 138.06 141.29 137.75 138.92 0.1M
2022-10-26 138.18 141.24 137.19 137.33 0.1M
2022-10-25 132.50 137.29 132.50 137.20 0.1M
2022-10-24 130.71 133.87 130.71 132.98 0.1M
2022-10-21 127.31 130.31 124.54 130.23 0.1M
2022-10-20 129.69 130.29 125.89 126.09 0.1M
2022-10-19 130.85 131.12 127.97 130.27 0.1M
2022-10-18 132.43 134.29 130.72 132.34 0.1M
2022-10-17 125.77 129.96 125.77 129.43 0.1M
2022-10-14 127.10 127.10 122.80 123.11 0.1M
2022-10-13 122.35 127.24 121.25 126.47 0.1M
2022-10-12 125.91 127.52 124.63 125.38 0.1M
2022-10-11 125.11 127.11 124.30 125.71 0.1M
2022-10-10 127.16 127.71 124.83 126.57 0.1M
2022-10-07 128.34 128.41 125.00 126.29 0.1M
2022-10-06 129.45 131.18 129.26 129.34 0.1M
2022-10-05 130.31 132.26 129.67 130.78 0.1M
2022-10-04 131.51 133.50 131.33 132.41 0.1M
2022-10-03 126.60 130.81 125.86 129.50 0.1M
2022-09-30 125.97 128.28 125.38 125.73 0.2M
2022-09-29 125.55 126.03 124.07 125.86 0.1M
2022-09-28 123.78 128.32 123.16 127.07 0.1M
2022-09-27 125.10 125.17 121.60 122.84 0.1M
2022-09-26 121.77 124.70 121.77 123.36 0.1M
2022-09-23 123.98 124.75 120.78 122.48 0.1M
2022-09-22 128.34 128.34 124.97 125.38 0.1M
2022-09-21 131.54 132.71 129.03 129.14 0.1M
2022-09-20 130.63 130.63 127.32 129.51 0.1M
2022-09-19 128.21 132.26 128.21 131.94 0.1M
2022-09-16 128.91 129.22 126.10 129.11 0.5M
2022-09-15 130.87 132.44 128.69 130.37 0.2M
2022-09-14 134.59 134.59 129.91 131.65 0.1M
2022-09-13 138.63 138.68 132.79 133.51 0.1M
2022-09-12 140.22 141.84 138.86 141.53 0.1M
2022-09-09 138.65 140.43 138.65 138.90 0.1M
2022-09-08 136.23 138.48 135.19 138.48 0.1M
2022-09-07 134.96 138.07 134.96 137.81 0.1M
2022-09-06 135.00 136.03 133.87 135.57 0.1M
2022-09-02 138.72 139.35 134.36 134.88 0.1M
2022-09-01 138.30 138.66 136.62 138.44 0.1M
2022-08-31 142.89 143.24 138.40 138.52 0.1M
2022-08-30 143.72 144.16 140.03 141.78 0.1M
2022-08-29 142.19 143.24 140.82 142.41 0.1M
2022-08-26 149.33 150.17 142.34 142.41 0.1M
2022-08-25 147.89 149.40 146.70 149.35 0.1M
2022-08-24 148.25 148.69 146.99 147.77 0.1M
2022-08-23 149.08 150.82 146.44 148.25 0.1M
2022-08-22 152.55 152.55 149.27 150.05 0.1M
2022-08-19 155.96 155.96 153.15 154.69 0.1M
2022-08-18 155.19 156.36 153.36 156.29 0.1M
2022-08-17 153.79 155.18 152.79 154.19 0.1M
2022-08-16 154.39 156.33 153.97 155.29 0.1M
2022-08-15 152.42 155.42 152.42 155.27 0.1M
2022-08-12 150.33 154.07 149.57 154.01 0.2M
2022-08-11 149.95 151.75 148.86 150.57 0.1M
2022-08-10 145.79 148.58 143.51 148.45 0.2M
2022-08-09 145.11 145.11 142.42 143.99 0.2M
2022-08-08 143.09 146.06 142.08 145.03 0.2M
2022-08-05 144.65 145.58 138.29 142.09 0.2M
2022-08-04 139.49 147.62 137.71 146.98 0.2M
2022-08-03 137.72 138.97 136.20 138.09 0.1M
2022-08-02 138.53 139.45 136.51 137.05 0.1M
2022-08-01 136.86 139.61 135.86 139.19 0.1M
2022-07-29 136.30 138.69 135.77 138.13 0.2M
2022-07-28 134.61 136.55 133.64 136.47 0.1M
2022-07-27 132.49 134.78 131.65 133.85 0.1M
2022-07-26 128.54 131.91 128.54 131.75 0.1M
2022-07-25 129.59 130.59 129.05 129.80 0.1M
2022-07-22 130.73 130.91 128.34 129.97 0.1M
2022-07-21 128.24 130.68 127.75 130.63 0.1M
2022-07-20 126.73 129.11 125.77 128.40 0.1M
2022-07-19 124.27 127.86 124.27 127.68 0.1M
2022-07-18 125.97 125.97 122.26 122.89 0.1M
2022-07-15 123.92 126.23 123.24 125.04 0.2M
2022-07-14 119.52 121.96 118.48 121.82 0.1M
2022-07-13 120.82 122.90 119.81 122.22 0.1M
2022-07-12 125.13 126.94 121.99 122.56 0.1M
2022-07-11 125.61 126.20 124.24 125.07 0.1M
2022-07-08 127.92 127.92 124.47 126.02 0.1M
2022-07-07 126.75 128.84 126.50 128.39 0.1M
2022-07-06 124.36 127.06 123.18 125.97 0.1M
2022-07-05 122.41 124.06 120.20 123.93 0.1M
2022-07-01 122.30 124.95 121.66 124.33 0.1M
2022-06-30 120.85 124.14 119.93 122.84 0.1M
2022-06-29 122.03 124.06 120.29 122.50 0.1M
2022-06-28 125.50 125.53 122.18 122.46 0.1M
2022-06-27 125.20 125.72 122.88 124.47 0.1M
2022-06-24 119.21 124.19 118.66 124.05 0.7M
2022-06-23 118.45 119.84 117.07 117.68 0.3M
2022-06-22 118.64 120.14 117.09 118.63 0.3M
2022-06-21 119.63 121.79 117.33 120.58 0.2M
2022-06-17 118.87 120.29 116.98 117.03 0.3M
2022-06-16 120.94 120.94 116.31 116.92 0.2M
2022-06-15 125.48 125.48 122.38 123.67 0.1M
2022-06-14 124.37 126.00 121.77 123.77 0.1M
2022-06-13 125.45 126.58 123.79 124.77 0.2M
2022-06-10 130.67 130.67 127.46 128.67 0.2M
2022-06-09 131.85 134.92 131.85 132.68 0.2M
2022-06-08 133.79 133.87 131.83 132.75 0.1M
2022-06-07 133.38 134.70 132.61 134.40 0.1M
2022-06-06 134.62 135.19 133.63 134.47 0.1M
2022-06-03 136.19 137.25 133.16 133.91 0.1M
2022-06-02 133.11 136.82 133.10 136.70 0.2M
2022-06-01 130.94 132.65 128.97 132.18 0.2M
2022-05-31 131.50 132.23 129.55 130.83 0.2M
2022-05-27 129.16 131.47 128.81 131.45 0.1M
2022-05-26 127.24 129.13 125.40 127.83 0.1M
2022-05-25 125.50 126.68 124.30 125.78 0.1M
2022-05-24 125.64 126.76 123.01 126.12 0.1M
2022-05-23 128.36 128.36 125.52 125.98 0.1M
2022-05-20 127.04 127.15 122.47 125.81 0.3M
2022-05-19 124.02 127.63 123.67 125.98 0.2M
2022-05-18 129.63 129.98 124.32 125.11 0.2M
2022-05-17 131.63 133.00 129.94 131.31 0.1M
2022-05-16 129.87 130.34 127.04 129.85 0.1M
2022-05-13 131.52 132.65 130.08 131.28 0.1M
2022-05-12 128.26 130.73 126.33 129.84 0.2M
2022-05-11 131.01 132.95 128.88 129.12 0.2M
2022-05-10 134.05 135.10 129.29 130.17 0.1M
2022-05-09 130.42 134.63 130.42 132.60 0.1M
2022-05-06 132.12 133.94 128.96 133.11 0.2M
2022-05-05 135.67 137.32 130.79 132.30 0.2M
2022-05-04 124.20 138.64 124.20 138.22 0.3M
2022-05-03 129.34 129.55 127.50 129.26 0.2M
2022-05-02 127.94 130.63 125.33 128.78 0.2M
2022-04-29 130.64 131.64 126.72 127.46 0.1M
2022-04-28 131.56 132.15 128.62 131.69 0.1M
2022-04-27 129.54 132.29 128.79 129.59 0.1M
2022-04-26 132.69 133.05 128.91 129.72 0.1M
2022-04-25 134.00 134.31 130.87 134.23 0.1M
2022-04-22 137.19 137.19 134.27 134.79 0.1M
2022-04-21 139.66 140.38 136.37 137.74 0.1M
2022-04-20 137.69 139.24 137.14 137.96 0.1M
2022-04-19 130.46 136.06 130.23 135.79 0.2M
2022-04-18 130.32 131.56 128.81 130.08 0.1M
2022-04-14 135.75 136.96 130.99 131.18 0.1M
2022-04-13 133.39 135.91 133.39 135.30 0.1M
2022-04-12 135.65 138.23 134.07 134.54 0.1M
2022-04-11 136.10 136.34 133.46 133.90 0.2M
2022-04-08 136.38 137.82 135.26 135.83 0.2M
2022-04-07 133.02 136.07 131.66 135.87 0.2M
2022-04-06 133.97 134.02 131.80 133.14 0.2M
2022-04-05 137.56 137.92 134.82 135.40 0.2M
2022-04-04 139.57 141.31 137.79 138.06 0.2M
2022-04-01 141.10 142.52 138.56 140.16 0.2M
2022-03-31 142.05 143.50 139.48 139.59 0.1M
2022-03-30 145.88 146.05 142.20 143.39 0.1M
2022-03-29 144.96 146.38 144.40 145.64 0.1M
2022-03-28 142.05 143.10 139.57 141.92 0.1M
2022-03-25 142.32 142.64 139.31 142.59 0.2M
2022-03-24 144.31 144.31 141.76 143.11 0.1M
2022-03-23 145.43 146.28 142.54 143.03 0.1M
2022-03-22 147.29 148.87 145.81 147.00 0.1M
2022-03-21 146.78 148.18 144.30 146.01 0.2M
2022-03-18 148.49 149.49 145.64 148.15 0.6M
2022-03-17 144.27 147.60 144.00 147.35 0.1M
2022-03-16 145.00 147.08 143.16 146.03 0.2M
2022-03-15 143.54 144.37 141.83 143.93 0.1M
2022-03-14 143.04 143.69 140.08 141.55 0.3M
2022-03-11 143.45 144.07 141.17 141.22 0.1M
2022-03-10 142.24 142.74 140.22 142.34 0.1M
2022-03-09 144.44 145.65 143.06 144.63 0.3M
2022-03-08 138.97 143.03 137.19 140.37 0.2M
2022-03-07 144.02 144.89 138.77 138.95 0.2M
2022-03-04 142.93 143.99 141.44 143.54 0.2M
2022-03-03 148.20 148.20 143.89 145.02 0.2M
2022-03-02 144.70 148.09 144.70 146.77 0.2M
2022-03-01 143.99 145.72 140.95 142.96 0.3M
2022-02-28 145.03 147.43 142.67 143.95 0.3M
2022-02-25 144.89 148.17 143.68 148.03 0.1M
2022-02-24 139.53 145.55 139.13 145.38 0.2M
2022-02-23 147.79 148.20 142.09 142.45 0.2M
2022-02-22 145.12 149.09 144.21 146.33 0.2M
2022-02-18 147.18 149.34 145.27 146.56 0.3M
2022-02-17 146.63 149.20 145.29 148.30 0.6M
2022-02-16 145.95 147.72 143.74 147.00 0.3M
2022-02-15 143.61 146.77 141.93 146.52 0.3M
2022-02-14 141.49 143.34 138.97 140.23 0.3M
2022-02-11 145.98 146.29 140.00 141.24 0.3M
2022-02-10 150.61 154.71 144.70 145.85 0.4M
2022-02-09 154.84 156.63 154.29 156.52 0.2M
2022-02-08 149.38 154.85 149.38 153.58 0.2M
2022-02-07 150.00 152.84 149.68 150.21 0.3M
2022-02-04 150.11 151.86 147.29 149.69 0.3M
2022-02-03 154.26 155.50 150.13 150.30 0.3M
2022-02-02 156.23 157.47 153.44 155.37 0.3M
2022-02-01 155.51 157.06 152.87 156.65 0.4M
2022-01-31 152.12 156.33 149.45 153.21 5.8M
2022-01-28 148.67 153.53 146.82 153.23 0.7M
2022-01-27 155.31 159.56 146.34 147.88 1.0M
2022-01-26 175.71 178.85 168.30 170.00 0.1M
2022-01-25 178.09 178.09 171.18 173.00 0.2M
2022-01-24 179.05 182.77 176.45 181.65 0.2M
2022-01-21 182.26 186.05 180.59 182.24 0.1M
2022-01-20 186.91 190.08 181.73 182.21 0.1M
2022-01-19 188.11 190.01 185.43 186.07 0.1M
2022-01-18 185.14 188.33 183.23 187.70 0.2M
2022-01-14 186.20 188.20 183.73 187.62 0.1M
2022-01-13 189.26 190.87 187.20 187.67 0.1M
2022-01-12 189.61 191.18 186.79 187.88 0.2M
2022-01-11 186.38 188.94 182.03 188.00 0.1M
2022-01-10 185.48 185.94 182.00 185.87 0.1M
2022-01-07 189.64 190.48 186.42 187.03 0.1M
2022-01-06 190.77 193.43 189.40 190.45 0.1M
2022-01-05 192.91 195.57 190.00 190.31 0.1M
2022-01-04 192.36 194.66 190.90 193.75 0.1M
2022-01-03 195.42 195.60 190.06 191.78 0.2M