Weir Group PLC (WEGRY)

WEGRY
🏛️ アメリカ →
19.90
最終更新: 2025-10-02
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 11.80 11.96 11.80 11.81 0.0M
2023-12-28 12.03 12.03 11.97 11.97 0.0M
2023-12-27 12.00 12.00 12.00 12.00 0.0M
2023-12-22 11.99 11.99 11.48 11.48 0.0M
2023-12-20 11.60 11.60 11.57 11.57 0.0M
2023-12-19 11.63 11.79 11.63 11.74 0.0M
2023-12-18 11.54 11.54 11.54 11.54 0.0M
2023-12-15 11.50 11.54 11.50 11.51 0.0M
2023-12-13 11.22 11.24 11.22 11.24 0.0M
2023-12-12 11.91 11.94 11.91 11.94 0.0M
2023-12-11 11.95 11.95 11.95 11.95 0.0M
2023-12-08 12.09 12.09 12.09 12.09 0.0M
2023-12-06 12.02 12.04 11.91 11.94 0.0M
2023-11-28 11.76 11.76 11.76 11.76 0.0M
2023-11-24 11.61 11.72 11.61 11.72 0.0M
2023-11-22 11.29 11.29 11.29 11.29 0.0M
2023-11-20 11.46 11.46 11.46 11.46 0.0M
2023-11-14 11.24 11.24 11.24 11.24 0.0M
2023-11-09 11.02 11.02 11.02 11.02 0.0M
2023-11-03 10.74 10.74 10.74 10.74 0.0M
2023-11-02 10.45 10.45 10.45 10.45 0.0M
2023-10-31 10.36 10.36 10.36 10.36 0.0M
2023-10-30 9.90 9.90 9.90 9.90 0.0M
2023-10-25 10.56 10.56 10.56 10.56 0.0M
2023-10-18 10.64 10.64 10.64 10.64 0.0M
2023-10-17 10.92 10.97 10.92 10.97 0.0M
2023-10-13 11.06 11.06 10.79 10.79 0.0M
2023-10-11 11.28 11.28 11.28 11.28 0.0M
2023-10-09 10.78 10.78 10.78 10.78 0.0M
2023-10-06 11.16 11.16 11.16 11.16 0.0M
2023-10-05 11.14 11.14 11.14 11.14 0.0M
2023-10-03 11.22 11.22 11.22 11.22 0.0M
2023-10-02 11.37 11.37 11.25 11.25 0.0M
2023-09-29 11.68 11.68 11.68 11.68 0.0M
2023-09-28 11.39 11.48 11.38 11.40 0.0M
2023-09-27 11.22 11.22 11.22 11.22 0.0M
2023-09-26 11.43 11.43 11.27 11.27 0.0M
2023-09-25 11.63 11.63 11.57 11.60 0.0M
2023-09-22 11.65 11.65 11.65 11.65 0.0M
2023-09-21 11.84 11.84 11.84 11.84 0.0M
2023-09-18 11.92 11.92 11.92 11.92 0.0M
2023-09-13 11.85 11.85 11.85 11.85 0.0M
2023-09-11 11.96 11.96 11.96 11.96 0.0M
2023-09-06 11.94 11.95 11.94 11.95 0.0M
2023-09-05 11.83 11.86 11.83 11.86 0.0M
2023-08-31 11.60 11.60 11.60 11.60 0.0M
2023-08-29 11.30 11.30 11.30 11.30 0.0M
2023-08-28 10.93 11.20 10.93 11.20 0.0M
2023-08-25 11.15 11.15 11.02 11.02 0.0M
2023-08-24 11.06 11.06 11.01 11.01 0.0M
2023-08-17 11.42 11.48 11.41 11.48 0.0M
2023-08-16 11.46 11.46 11.46 11.46 0.0M
2023-08-15 11.35 11.37 11.35 11.37 0.0M
2023-08-09 11.60 11.60 11.60 11.60 0.0M
2023-08-08 11.46 11.46 11.46 11.46 0.0M
2023-08-03 11.60 11.60 11.60 11.60 0.0M
2023-08-01 11.97 11.97 11.97 11.97 0.0M
2023-07-31 11.79 11.79 11.79 11.79 0.0M
2023-07-27 11.44 11.44 11.44 11.44 0.0M
2023-07-26 11.45 11.45 11.45 11.45 0.0M
2023-07-20 11.41 11.41 11.41 11.41 0.0M
2023-07-17 11.59 11.59 11.59 11.59 0.0M
2023-07-14 11.60 11.60 11.60 11.60 0.0M
2023-07-13 11.71 11.71 11.71 11.71 0.0M
2023-07-10 10.94 11.11 10.94 11.11 0.0M
2023-07-06 10.72 10.72 10.72 10.72 0.0M
2023-07-05 10.85 10.85 10.85 10.85 0.0M
2023-07-03 11.14 11.14 11.12 11.13 0.0M
2023-06-30 11.13 11.13 11.13 11.13 0.0M
2023-06-29 10.87 10.87 10.87 10.87 0.0M
2023-06-28 11.00 11.00 10.95 10.95 0.0M
2023-06-27 11.10 11.10 11.10 11.10 0.0M
2023-06-26 10.99 10.99 10.99 10.99 0.0M
2023-06-20 11.08 11.08 11.01 11.01 0.0M
2023-06-16 11.60 11.60 11.57 11.57 0.0M
2023-06-15 11.51 11.51 11.51 11.51 0.0M
2023-06-12 11.25 11.25 11.25 11.25 0.0M
2023-06-09 11.28 11.28 11.28 11.28 0.0M
2023-06-06 10.98 11.03 10.98 11.03 0.0M
2023-06-05 10.92 10.92 10.92 10.92 0.0M
2023-06-02 10.97 11.10 10.97 11.10 0.0M
2023-05-31 10.43 10.43 10.43 10.43 0.0M
2023-05-30 10.77 10.77 10.77 10.77 0.0M
2023-05-26 10.67 10.67 10.65 10.65 0.0M
2023-05-24 10.72 10.72 10.72 10.72 0.0M
2023-05-23 10.85 10.85 10.85 10.85 0.0M
2023-05-22 11.10 11.24 11.10 11.16 0.0M
2023-05-18 11.10 11.19 11.10 11.19 0.0M
2023-05-17 11.04 11.04 11.04 11.04 0.0M
2023-05-16 11.05 11.05 11.05 11.05 0.0M
2023-05-15 11.12 11.17 11.10 11.17 0.0M
2023-05-12 11.04 11.04 11.04 11.04 0.0M
2023-05-08 11.43 11.43 11.37 11.37 0.0M
2023-05-02 11.28 11.28 11.28 11.28 0.0M
2023-04-28 11.43 11.48 11.43 11.48 0.0M
2023-04-27 11.64 11.67 11.64 11.66 0.0M
2023-04-26 11.84 11.84 11.84 11.84 0.0M
2023-04-25 11.81 11.81 11.81 11.81 0.0M
2023-04-21 11.98 11.98 11.98 11.98 0.0M
2023-04-20 11.92 11.92 11.92 11.92 0.0M
2023-04-19 12.07 12.08 12.04 12.04 0.0M
2023-04-18 12.04 12.08 12.04 12.08 0.0M
2023-04-17 11.86 11.86 11.86 11.86 0.0M
2023-04-14 11.71 11.72 11.71 11.72 0.0M
2023-04-13 11.48 11.68 11.45 11.68 0.0M
2023-04-12 11.37 11.45 11.37 11.45 0.0M
2023-04-11 11.14 11.26 11.14 11.26 0.0M
2023-04-10 11.02 11.05 11.02 11.05 0.0M
2023-04-06 11.07 11.11 11.07 11.11 0.0M
2023-04-05 11.08 11.08 11.06 11.06 0.0M
2023-04-04 11.53 11.53 11.43 11.43 0.0M
2023-04-03 11.36 11.36 11.35 11.35 0.0M
2023-03-31 11.45 11.45 11.45 11.45 0.0M
2023-03-29 11.17 11.17 11.17 11.17 0.0M
2023-03-28 10.83 11.06 10.81 10.94 0.0M
2023-03-27 10.80 10.80 10.74 10.74 0.0M
2023-03-24 10.64 10.64 10.64 10.64 0.0M
2023-03-22 11.01 11.01 11.01 11.01 0.0M
2023-03-20 10.63 10.67 10.60 10.67 0.0M
2023-03-17 10.38 10.40 10.31 10.40 0.0M
2023-03-16 10.39 10.39 10.39 10.39 0.0M
2023-03-15 10.44 10.54 10.44 10.54 0.0M
2023-03-14 11.30 11.30 11.30 11.30 0.0M
2023-03-13 10.94 10.94 10.94 10.94 0.0M
2023-03-09 11.45 11.45 11.34 11.34 0.0M
2023-03-07 11.80 11.80 11.51 11.51 0.0M
2023-03-06 12.03 12.03 12.03 12.03 0.0M
2023-03-03 12.15 12.17 12.11 12.11 0.0M
2023-03-02 12.10 12.10 11.97 12.03 0.0M
2023-03-01 12.20 12.20 12.06 12.09 0.0M
2023-02-28 11.42 11.42 11.34 11.34 0.0M
2023-02-27 11.33 11.33 11.33 11.33 0.0M
2023-02-24 11.06 11.06 11.04 11.04 0.0M
2023-02-23 11.16 11.16 11.16 11.16 0.0M
2023-02-22 11.08 11.08 11.08 11.08 0.0M
2023-02-21 11.25 11.30 11.24 11.24 0.0M
2023-02-17 11.24 11.24 11.24 11.24 0.0M
2023-02-16 11.40 11.40 11.40 11.40 0.0M
2023-02-15 11.26 11.26 11.26 11.26 0.0M
2023-02-14 11.12 11.16 11.12 11.16 0.0M
2023-02-13 11.09 11.11 11.09 11.11 0.0M
2023-02-10 10.80 10.80 10.80 10.80 0.0M
2023-02-09 10.80 10.80 10.80 10.80 0.0M
2023-02-08 10.84 10.86 10.83 10.84 0.0M
2023-02-07 10.89 10.89 10.84 10.84 0.0M
2023-02-06 10.94 10.95 10.94 10.95 0.0M
2023-02-03 11.11 11.19 11.11 11.19 0.0M
2023-02-02 11.11 11.12 11.11 11.12 0.0M
2023-02-01 11.01 11.26 11.01 11.26 0.0M
2023-01-30 11.19 11.19 11.19 11.19 0.0M
2023-01-27 11.21 11.21 11.21 11.21 0.0M
2023-01-26 11.28 11.30 11.28 11.30 0.0M
2023-01-24 11.22 11.35 11.22 11.23 0.1M
2023-01-23 11.26 11.26 11.26 11.26 0.0M
2023-01-20 11.13 11.24 11.11 11.24 0.0M
2023-01-19 11.09 11.09 11.09 11.09 0.0M
2023-01-18 11.40 11.40 11.27 11.39 0.0M
2023-01-17 11.34 11.34 11.27 11.27 0.0M
2023-01-13 10.99 10.99 10.96 10.96 0.0M
2023-01-12 10.92 10.92 10.90 10.90 0.0M
2023-01-11 10.80 10.87 10.80 10.87 0.0M
2023-01-10 10.41 10.46 10.41 10.46 0.0M
2023-01-09 10.33 10.64 10.31 10.31 0.0M
2023-01-06 10.24 10.25 10.21 10.22 0.0M
2023-01-05 9.90 9.91 9.88 9.91 0.2M
2023-01-04 9.95 10.06 9.95 10.06 0.2M
2023-01-03 9.99 9.99 9.90 9.91 0.0M