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
2023-12-29 210.22 211.78 208.14 208.34 0.1M
2023-12-28 210.26 211.91 210.26 211.14 0.1M
2023-12-27 212.69 213.14 211.14 211.31 0.1M
2023-12-26 210.11 212.64 209.99 212.01 0.0M
2023-12-22 208.62 211.38 208.38 209.99 0.1M
2023-12-21 207.31 207.93 204.28 206.36 0.1M
2023-12-20 207.42 212.13 205.56 205.93 0.1M
2023-12-19 206.84 209.74 206.84 207.67 0.1M
2023-12-18 204.66 205.87 203.06 205.13 0.1M
2023-12-15 206.53 208.49 204.71 204.76 0.4M
2023-12-14 203.73 207.73 203.73 206.57 0.1M
2023-12-13 197.94 202.94 196.70 201.28 0.1M
2023-12-12 198.92 199.19 197.34 198.40 0.1M
2023-12-11 197.26 198.85 197.26 198.36 0.1M
2023-12-08 197.29 200.06 197.29 197.69 0.1M
2023-12-07 196.39 197.81 196.09 197.35 0.1M
2023-12-06 197.36 199.20 195.49 195.51 0.1M
2023-12-05 197.59 197.59 195.15 195.59 0.1M
2023-12-04 195.80 197.94 195.80 197.58 0.1M
2023-12-01 192.29 197.14 192.29 196.47 0.1M
2023-11-30 192.07 194.18 190.79 192.51 0.1M
2023-11-29 193.89 195.02 191.76 191.78 0.1M
2023-11-28 194.31 196.18 192.18 192.27 0.1M
2023-11-27 194.41 197.12 194.41 195.52 0.1M
2023-11-24 194.50 196.60 194.50 196.09 0.0M
2023-11-22 195.14 195.91 194.42 194.91 0.1M
2023-11-21 192.44 195.37 190.26 193.67 0.1M
2023-11-20 194.21 195.24 192.88 193.77 0.1M
2023-11-17 193.51 195.20 193.18 193.75 0.1M
2023-11-16 193.50 194.72 191.80 192.88 0.1M
2023-11-15 197.13 199.21 192.38 193.23 0.2M
2023-11-14 191.67 197.14 191.67 196.84 0.1M
2023-11-13 188.30 190.12 187.52 188.79 0.1M
2023-11-10 189.47 190.22 187.47 188.85 0.1M
2023-11-09 187.20 190.00 187.20 187.62 0.1M
2023-11-08 186.13 187.50 185.20 186.46 0.1M
2023-11-07 185.59 186.81 184.06 185.44 0.1M
2023-11-06 190.19 191.27 184.07 185.78 0.1M
2023-11-03 191.58 192.82 188.48 190.47 0.2M
2023-11-02 181.66 186.18 174.04 185.61 0.2M
2023-11-01 172.96 173.89 171.14 173.71 0.1M
2023-10-31 171.57 173.68 171.40 173.01 0.1M
2023-10-30 171.66 172.48 169.71 171.79 0.1M
2023-10-27 170.74 171.25 167.87 169.42 0.1M
2023-10-26 173.98 174.04 170.53 170.69 0.1M
2023-10-25 170.75 174.53 168.77 172.36 0.3M
2023-10-24 171.83 173.34 170.82 172.53 0.1M
2023-10-23 172.33 174.53 170.17 170.20 0.2M
2023-10-20 175.36 177.48 171.12 172.27 0.3M
2023-10-19 174.12 178.38 172.38 174.69 0.2M
2023-10-18 180.72 180.72 175.25 175.25 0.2M
2023-10-17 184.50 187.16 182.86 183.06 0.2M
2023-10-16 180.32 185.70 179.97 185.16 0.2M
2023-10-13 181.51 182.00 177.96 178.14 0.3M
2023-10-12 179.46 182.06 178.22 181.24 0.2M
2023-10-11 172.11 180.26 172.11 180.13 0.2M
2023-10-10 172.36 175.00 172.13 172.17 0.1M
2023-10-09 170.34 173.11 169.15 172.39 0.1M
2023-10-06 171.14 172.62 170.06 171.48 0.1M
2023-10-05 171.76 173.24 170.52 171.63 0.1M
2023-10-04 170.38 172.07 168.14 170.91 0.1M
2023-10-03 170.18 172.38 169.45 170.12 0.1M
2023-10-02 172.14 173.60 170.76 171.46 0.1M
2023-09-29 176.55 177.38 172.42 172.82 0.1M
2023-09-28 173.55 176.78 173.55 176.02 0.1M
2023-09-27 172.54 174.50 171.85 173.82 0.1M
2023-09-26 172.10 173.36 171.71 171.76 0.1M
2023-09-25 171.70 173.98 170.42 172.79 0.1M
2023-09-22 173.67 174.40 172.27 172.32 0.1M
2023-09-21 175.18 176.54 173.15 174.31 0.1M
2023-09-20 177.54 179.50 176.19 176.28 0.1M
2023-09-19 178.00 178.16 175.72 176.82 0.1M
2023-09-18 178.28 180.77 177.77 178.09 0.1M
2023-09-15 181.12 181.12 176.97 178.28 0.4M
2023-09-14 178.02 181.48 177.37 181.32 0.1M
2023-09-13 177.40 177.49 174.85 176.62 0.1M
2023-09-12 178.45 178.94 176.62 177.56 0.1M
2023-09-11 181.21 181.21 177.70 178.57 0.1M
2023-09-08 181.43 181.90 179.21 180.24 0.1M
2023-09-07 182.98 183.30 179.21 181.00 0.1M
2023-09-06 181.84 184.35 181.84 183.73 0.1M
2023-09-05 187.00 187.00 178.09 182.38 0.1M
2023-09-01 190.00 190.00 187.38 188.47 0.1M
2023-08-31 190.27 192.92 188.25 188.77 0.2M
2023-08-30 188.98 191.00 188.71 189.52 0.1M
2023-08-29 185.55 188.38 184.72 188.29 0.0M
2023-08-28 183.48 186.88 183.23 185.96 0.1M
2023-08-25 182.00 183.90 180.86 183.18 0.1M
2023-08-24 183.14 185.29 180.68 181.02 0.1M
2023-08-23 183.07 185.16 181.07 184.75 0.1M
2023-08-22 184.23 184.23 181.67 182.28 0.0M
2023-08-21 182.95 184.36 181.75 183.51 0.1M
2023-08-18 182.80 183.82 182.02 182.69 0.1M
2023-08-17 187.28 188.44 183.15 183.25 0.1M
2023-08-16 188.03 189.34 187.15 187.38 0.1M
2023-08-15 187.90 188.55 186.35 187.94 0.1M
2023-08-14 187.83 188.84 186.14 188.65 0.1M
2023-08-11 187.90 189.77 187.00 188.17 0.1M
2023-08-10 189.96 190.94 187.28 188.08 0.1M
2023-08-09 190.91 190.91 187.13 188.90 0.1M
2023-08-08 190.28 190.43 185.28 190.41 0.1M
2023-08-07 190.82 192.93 189.99 191.99 0.1M
2023-08-04 188.86 192.20 186.46 190.27 0.1M
2023-08-03 185.86 190.52 184.27 187.91 0.2M
2023-08-02 184.70 187.92 183.95 187.62 0.1M
2023-08-01 185.66 187.04 184.93 186.47 0.1M
2023-07-31 184.21 186.58 184.10 186.53 0.1M
2023-07-28 185.60 186.63 182.91 183.83 0.1M
2023-07-27 187.14 187.14 183.30 184.36 0.1M
2023-07-26 188.00 190.39 186.50 186.56 0.1M
2023-07-25 186.44 190.26 186.44 188.45 0.1M
2023-07-24 186.32 187.60 184.66 187.44 0.1M
2023-07-21 188.02 188.58 185.23 185.34 0.1M
2023-07-20 188.86 189.14 186.45 187.00 0.1M
2023-07-19 188.32 189.45 187.21 187.24 0.1M
2023-07-18 184.32 188.78 184.22 188.73 0.1M
2023-07-17 181.85 186.20 180.91 184.46 0.1M
2023-07-14 182.29 182.29 179.74 181.83 0.1M
2023-07-13 182.52 182.99 181.78 182.52 0.1M
2023-07-12 182.19 183.72 180.50 181.88 0.1M
2023-07-11 179.36 181.34 178.27 178.84 0.1M
2023-07-10 175.29 179.44 174.24 178.63 0.2M
2023-07-07 175.71 177.46 174.88 175.05 0.2M
2023-07-06 177.02 177.02 174.42 176.21 0.1M
2023-07-05 181.91 183.36 178.10 178.14 0.2M
2023-07-03 183.11 184.50 182.89 184.50 0.1M
2023-06-30 182.53 184.74 182.53 183.73 0.3M
2023-06-29 177.97 181.66 177.24 181.13 0.1M
2023-06-28 178.80 179.12 177.42 178.29 0.1M
2023-06-27 177.11 178.90 177.11 178.76 0.1M
2023-06-26 174.50 178.23 174.50 176.35 0.1M
2023-06-23 174.04 176.94 173.83 175.12 0.2M
2023-06-22 177.60 177.60 175.41 176.69 0.1M
2023-06-21 175.38 178.52 174.66 177.76 0.1M
2023-06-20 177.87 178.99 176.12 176.45 0.1M
2023-06-16 179.98 179.98 177.04 179.15 0.3M
2023-06-15 175.48 178.20 175.48 177.95 0.1M
2023-06-14 176.72 178.84 174.22 176.40 0.1M
2023-06-13 175.20 177.22 174.65 176.55 0.1M
2023-06-12 174.00 175.57 172.71 174.63 0.1M
2023-06-09 175.70 176.62 172.44 174.04 0.1M
2023-06-08 177.00 177.38 175.07 175.82 0.1M
2023-06-07 172.30 178.03 172.30 177.33 0.1M
2023-06-06 165.14 172.43 165.14 171.63 0.1M
2023-06-05 166.87 167.31 163.66 165.76 0.1M
2023-06-02 163.80 168.57 162.95 168.20 0.1M
2023-06-01 158.79 161.30 156.85 161.27 0.1M
2023-05-31 164.09 164.99 157.65 158.45 0.1M
2023-05-30 165.25 166.38 163.48 164.69 0.1M
2023-05-26 162.48 165.26 162.48 165.25 0.1M
2023-05-25 160.96 162.90 160.00 162.84 0.1M
2023-05-24 163.21 163.21 160.76 161.35 0.1M
2023-05-23 164.40 166.15 163.03 163.49 0.1M
2023-05-22 165.99 166.47 163.40 165.57 0.1M
2023-05-19 169.03 169.03 164.76 165.56 0.1M
2023-05-18 164.68 167.14 164.43 167.01 0.1M
2023-05-17 163.50 165.46 162.67 164.94 0.1M
2023-05-16 164.50 164.50 161.37 163.01 0.1M
2023-05-15 165.53 165.94 162.98 164.88 0.1M
2023-05-12 166.41 167.29 162.82 165.67 0.1M
2023-05-11 166.70 166.85 164.01 165.97 0.1M
2023-05-10 169.95 169.95 165.01 167.93 0.1M
2023-05-09 169.60 170.30 167.97 168.09 0.1M
2023-05-08 174.00 175.12 168.69 170.12 0.1M
2023-05-05 170.97 173.90 170.16 173.37 0.1M
2023-05-04 161.60 169.28 160.59 168.15 0.2M
2023-05-03 163.59 170.39 163.50 166.99 0.2M
2023-05-02 162.20 163.24 160.23 162.50 0.1M
2023-05-01 161.54 164.48 161.10 162.35 0.1M
2023-04-28 162.84 164.54 161.41 161.73 0.1M
2023-04-27 158.17 162.86 158.17 162.74 0.1M
2023-04-26 158.31 159.71 156.29 156.57 0.1M
2023-04-25 160.86 162.24 159.81 159.82 0.1M
2023-04-24 161.80 163.80 161.04 161.77 0.1M
2023-04-21 162.85 162.85 161.02 162.06 0.2M
2023-04-20 160.59 162.55 160.01 161.54 0.1M
2023-04-19 161.00 162.22 160.65 161.10 0.1M
2023-04-18 162.37 163.02 160.22 161.24 0.1M
2023-04-17 160.10 161.89 159.97 161.37 0.1M
2023-04-14 160.33 163.19 159.28 160.10 0.1M
2023-04-13 160.37 162.07 158.27 160.55 0.1M
2023-04-12 160.30 161.66 159.32 159.92 0.1M
2023-04-11 157.99 160.28 157.99 158.44 0.1M
2023-04-10 154.09 157.98 153.25 156.99 0.1M
2023-04-06 157.72 158.13 154.92 155.14 0.2M
2023-04-05 161.56 161.56 155.91 157.65 0.2M
2023-04-04 168.80 168.80 161.26 162.77 0.1M
2023-04-03 167.72 168.93 165.86 168.37 0.1M
2023-03-31 167.10 168.44 166.18 168.32 0.1M
2023-03-30 165.68 167.45 165.14 165.60 0.1M
2023-03-29 163.71 164.73 162.63 163.87 0.1M
2023-03-28 160.67 163.05 160.67 162.23 0.1M
2023-03-27 162.23 162.40 160.63 160.93 0.1M
2023-03-24 158.00 160.66 156.47 160.30 0.1M
2023-03-23 160.93 163.93 158.92 159.83 0.1M
2023-03-22 164.79 165.69 160.53 160.87 0.2M
2023-03-21 165.73 167.52 163.76 164.76 0.2M
2023-03-20 162.33 164.19 162.05 163.12 0.2M
2023-03-17 163.19 163.22 159.95 160.85 0.4M
2023-03-16 160.50 165.51 160.50 163.99 0.1M
2023-03-15 162.58 164.69 161.44 162.84 0.2M
2023-03-14 167.70 168.93 163.78 166.96 0.2M
2023-03-13 163.70 164.70 161.08 163.32 0.2M
2023-03-10 171.63 171.70 165.85 166.46 0.2M
2023-03-09 176.00 176.06 171.68 172.21 0.1M
2023-03-08 173.95 175.64 173.16 175.48 0.1M
2023-03-07 176.34 176.77 173.77 173.78 0.1M
2023-03-06 177.36 178.30 175.46 175.66 0.1M
2023-03-03 175.90 177.54 173.95 177.31 0.1M
2023-03-02 172.78 175.90 171.49 174.81 0.1M
2023-03-01 174.90 176.01 173.09 174.04 0.2M
2023-02-28 175.01 178.14 175.01 175.23 0.2M
2023-02-27 175.01 176.61 173.24 175.48 0.1M
2023-02-24 172.18 173.57 170.61 173.00 0.1M
2023-02-23 176.31 177.90 172.56 174.29 0.1M
2023-02-22 175.91 178.11 175.32 175.33 0.1M
2023-02-21 177.20 177.20 174.13 175.91 0.2M
2023-02-17 175.98 180.01 175.42 179.36 0.1M
2023-02-16 174.95 177.30 173.01 175.10 0.2M
2023-02-15 177.00 181.40 177.00 177.83 0.1M
2023-02-14 177.95 178.86 175.79 177.84 0.1M
2023-02-13 176.27 178.92 175.78 177.48 0.2M
2023-02-10 176.78 178.76 175.20 175.94 0.2M
2023-02-09 171.00 181.02 171.00 177.22 0.3M
2023-02-08 169.79 172.16 168.58 168.76 0.2M
2023-02-07 166.86 172.50 166.45 171.77 0.2M
2023-02-06 170.37 171.09 167.52 168.25 0.1M
2023-02-03 170.17 172.94 170.17 172.10 0.1M
2023-02-02 168.58 172.75 167.60 171.65 0.1M
2023-02-01 162.93 168.60 161.88 167.50 0.1M
2023-01-31 158.71 163.74 158.71 163.52 0.1M
2023-01-30 158.69 160.19 157.18 157.94 0.1M
2023-01-27 156.87 160.15 156.12 159.28 0.1M
2023-01-26 155.30 157.30 152.47 157.00 0.1M
2023-01-25 153.88 154.80 152.75 154.27 0.1M
2023-01-24 151.72 156.15 150.92 154.86 0.1M
2023-01-23 153.56 154.51 152.70 153.87 0.1M
2023-01-20 153.03 155.42 151.93 153.86 0.2M
2023-01-19 154.42 154.42 150.92 151.60 0.1M
2023-01-18 156.59 158.98 154.24 154.55 0.1M
2023-01-17 158.83 160.47 156.62 156.65 0.1M
2023-01-13 155.39 158.83 154.27 158.26 0.1M
2023-01-12 156.47 156.79 153.74 155.65 0.1M
2023-01-11 152.12 156.01 152.12 155.73 0.2M
2023-01-10 149.78 153.09 149.10 152.95 0.1M
2023-01-09 149.06 151.86 149.06 149.78 0.1M
2023-01-06 144.82 149.25 144.82 148.61 0.1M
2023-01-05 143.94 145.57 142.11 143.14 0.1M
2023-01-04 146.56 147.71 144.49 144.91 0.1M
2023-01-03 147.62 147.89 143.61 145.62 0.2M