Wolters Kluwer NV (WTKWY)

WTKWY
🏛️ アメリカ →
134.00
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
09:30 133.66 134.95 132.93 134.95 0.1K
09:35 134.39 134.39 134.09 134.09 0.5K
09:40 134.70 134.70 134.09 134.09 0.4K
09:45 134.60 134.65 134.37 134.37 3.1K
09:50 134.37 134.51 134.31 134.51 0.4K
09:55 134.47 134.47 134.47 134.47 0.0K
10:00 134.44 134.59 134.28 134.28 0.1K
10:05 134.28 134.53 134.28 134.53 0.1K
10:10 134.50 134.50 134.40 134.44 0.8K
10:15 134.38 134.51 134.38 134.46 0.6K
10:20 134.46 134.48 134.32 134.48 0.0K
10:25 134.57 134.63 134.52 134.63 0.2K
10:30 134.54 134.66 134.54 134.66 0.0K
10:35 134.75 134.75 134.16 134.49 0.3K
10:40 134.55 134.55 134.07 134.35 0.0K
10:45 134.39 134.39 134.20 134.20 0.1K
10:50 134.56 134.56 134.26 134.26 0.0K
10:55 134.32 134.54 134.26 134.26 0.2K
11:00 134.26 134.40 134.22 134.40 0.4K
11:05 134.38 134.38 134.38 134.38 0.0K
11:10 134.54 134.56 134.27 134.27 0.0K
11:15 134.42 134.56 134.30 134.33 0.2K
11:20 134.27 134.41 134.27 134.35 0.0K
11:25 134.34 134.46 134.31 134.31 0.0K
11:30 133.90 133.90 133.90 133.90 0.0K
11:35 133.35 134.27 133.35 134.27 0.0K
11:40 133.35 134.25 133.35 133.35 0.1K
11:45 133.70 134.05 133.35 133.35 5.0K
11:50 134.05 134.05 133.35 133.56 1.0K
11:55 133.56 133.56 133.35 133.56 0.0K
12:00 133.76 133.76 133.35 133.56 5.8K
12:05 133.35 133.56 133.35 133.56 0.0K
12:10 133.35 133.76 133.35 133.37 0.1K
12:15 133.76 134.31 133.35 133.86 1.0K
12:20 133.92 133.92 133.35 133.35 0.1K
12:25 133.95 134.42 133.35 133.35 0.1K
12:30 133.47 134.56 133.35 133.96 4.7K
12:35 134.00 134.29 134.00 134.29 0.1K
12:40 134.00 134.57 134.00 134.29 0.3K
12:45 134.29 134.29 134.00 134.29 0.7K
12:50 134.31 134.57 134.05 134.05 0.4K
12:55 134.10 134.31 134.05 134.31 0.0K
13:00 134.52 134.52 134.05 134.05 0.0K
13:05 134.57 134.57 134.05 134.31 0.1K
13:10 134.57 134.62 134.05 134.05 0.3K
13:15 134.34 134.46 134.05 134.46 0.4K
13:20 134.09 134.57 134.09 134.09 1.4K
13:25 134.28 134.57 134.09 134.09 0.1K
13:30 134.31 134.47 134.09 134.31 0.2K
13:35 134.31 134.47 134.09 134.09 0.1K
13:40 134.35 134.51 134.09 134.51 0.2K
13:45 134.52 134.52 134.26 134.26 0.7K
13:50 134.26 134.26 134.26 134.26 0.0K
13:55 134.30 134.38 134.26 134.26 0.1K
14:00 134.41 134.41 134.26 134.26 0.5K
14:05 134.39 134.52 134.26 134.52 0.1K
14:10 134.40 134.50 134.27 134.40 0.3K
14:15 134.40 134.40 134.27 134.27 0.1K
14:20 134.33 134.43 134.27 134.42 0.6K
14:25 134.42 134.50 134.27 134.32 0.1K
14:30 134.27 134.40 134.27 134.40 0.3K
14:35 134.27 134.52 134.27 134.27 0.3K
14:40 134.27 134.40 134.27 134.40 0.1K
14:45 134.27 134.40 134.27 134.40 0.1K
14:50 134.50 134.52 134.26 134.39 0.1K
14:55 134.26 134.50 134.26 134.39 0.2K
15:00 134.27 134.43 134.27 134.27 0.0K
15:05 134.40 134.52 134.27 134.27 0.3K
15:10 134.30 134.50 134.27 134.46 0.3K
15:15 134.43 134.49 134.30 134.45 0.3K
15:20 134.27 134.39 134.27 134.32 0.3K
15:25 134.27 134.51 134.26 134.26 0.2K
15:30 134.39 134.45 134.26 134.26 0.3K
15:35 134.39 134.40 134.26 134.39 0.1K
15:40 134.26 134.42 134.26 134.26 0.0K
15:45 134.39 134.39 134.26 134.26 0.0K
15:50 134.39 134.52 134.26 134.36 1.1K
15:55 134.26 134.52 134.26 134.52 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 131.18 134.37 130.54 134.00 0.1M
2025-09-26 130.35 132.54 130.35 131.75 0.1M
2025-09-25 133.01 133.01 131.13 131.54 0.4M
2025-09-24 131.77 133.78 130.76 133.65 0.1M
2025-09-23 133.66 134.99 132.33 134.52 0.0M
2025-09-22 131.10 134.47 131.06 134.29 0.1M
2025-09-19 134.72 135.99 133.52 134.25 0.1M
2025-09-18 135.81 138.76 135.81 137.22 0.1M
2025-09-17 131.10 132.93 130.00 130.37 0.1M
2025-09-16 130.68 131.68 130.00 131.16 0.1M
2025-09-15 130.11 131.46 129.81 130.14 0.1M
2025-09-12 129.36 131.90 129.36 131.27 0.0M
2025-09-11 123.01 125.83 123.01 125.63 0.1M
2025-09-10 126.28 126.28 123.22 123.25 0.0M
2025-09-09 128.01 128.94 127.60 127.99 0.0M
2025-09-08 130.42 130.42 127.83 129.80 0.1M
2025-09-05 127.01 128.46 126.01 127.03 0.0M
2025-09-04 123.46 125.87 123.26 125.10 0.0M
2025-09-03 121.28 122.09 120.59 122.08 0.0M
2025-09-02 122.45 123.49 121.40 122.13 0.1M
2025-08-29 126.16 127.21 124.94 125.78 0.0M
2025-08-28 126.51 128.70 126.51 127.62 0.1M
2025-08-27 128.28 129.73 127.76 129.32 0.0M
2025-08-26 130.80 132.09 129.50 130.68 0.0M
2025-08-25 133.99 133.99 130.52 130.52 0.1M
2025-08-22 133.97 135.77 133.01 134.45 0.0M
2025-08-21 134.26 135.00 132.21 132.54 0.1M
2025-08-20 134.61 137.84 134.61 136.86 0.1M
2025-08-19 128.73 132.01 128.73 130.66 0.0M
2025-08-18 131.52 133.01 130.02 131.62 0.1M
2025-08-15 130.26 132.79 130.26 132.52 0.0M
2025-08-14 129.84 132.99 129.84 132.27 0.1M
2025-08-13 132.42 133.33 130.23 130.97 0.2M
2025-08-12 134.01 136.19 134.01 135.20 0.0M
2025-08-11 136.40 137.13 134.92 135.03 0.2M
2025-08-08 137.63 139.16 136.56 138.68 0.2M
2025-08-07 143.12 145.12 141.75 144.03 0.6M
2025-08-06 146.53 147.77 143.59 144.38 0.1M
2025-08-05 153.08 154.26 151.74 152.59 0.0M
2025-08-04 153.74 156.33 153.00 154.98 0.0M
2025-08-01 154.55 154.77 152.80 154.00 0.0M
2025-07-31 156.68 158.16 155.00 155.51 0.1M
2025-07-30 161.27 162.78 156.21 156.57 0.0M
2025-07-29 155.56 157.93 154.49 156.87 0.0M
2025-07-28 157.27 157.90 155.90 156.06 0.0M
2025-07-25 157.06 158.91 155.49 158.37 0.1M
2025-07-24 159.05 163.04 159.05 160.76 0.0M
2025-07-23 160.04 163.60 160.04 163.60 0.0M
2025-07-22 161.00 162.71 159.73 160.89 0.0M
2025-07-21 160.96 163.02 160.96 161.50 0.0M
2025-07-18 164.34 164.34 162.20 162.85 0.0M
2025-07-17 161.06 164.11 161.06 163.51 0.0M
2025-07-16 160.26 162.95 160.26 162.45 0.0M
2025-07-15 162.50 163.69 160.77 161.07 0.0M
2025-07-14 161.66 163.45 160.33 162.63 0.0M
2025-07-11 162.01 162.92 161.10 162.31 0.0M
2025-07-10 163.47 164.93 162.00 162.65 0.0M
2025-07-09 160.61 163.28 160.61 162.78 0.1M
2025-07-08 160.91 163.39 160.91 162.94 0.5M
2025-07-07 161.72 164.73 160.01 163.43 0.1M
2025-07-03 158.96 163.38 158.96 162.67 0.0M
2025-07-02 159.89 163.23 159.89 162.32 0.0M
2025-07-01 163.18 164.50 162.59 162.80 0.0M
2025-06-30 168.54 169.82 166.84 166.86 0.0M
2025-06-27 165.64 171.70 165.64 168.82 0.0M
2025-06-26 162.21 166.75 162.21 166.10 0.0M
2025-06-25 162.21 165.22 162.20 162.90 0.0M
2025-06-24 164.46 167.40 161.51 164.35 0.0M
2025-06-23 163.09 166.80 160.91 165.90 0.0M
2025-06-20 161.24 164.91 161.24 163.36 0.0M
2025-06-18 162.96 165.87 162.96 164.44 0.0M
2025-06-17 167.06 167.06 163.82 163.82 0.2M
2025-06-16 165.62 169.75 165.62 167.81 0.0M
2025-06-13 168.36 170.24 167.89 167.97 0.0M
2025-06-12 175.49 175.96 173.54 173.61 0.0M
2025-06-11 174.87 176.02 173.14 174.30 0.0M
2025-06-10 176.49 178.48 175.24 176.07 0.0M
2025-06-09 175.28 176.94 173.62 176.57 0.1M
2025-06-06 176.40 178.52 174.38 177.48 0.0M
2025-06-05 179.06 179.63 177.48 179.36 0.0M
2025-06-04 177.29 178.98 175.67 178.56 0.0M
2025-06-03 176.96 176.96 174.26 176.32 0.0M
2025-06-02 176.57 179.53 175.60 179.45 0.0M
2025-05-30 177.46 178.85 176.06 177.68 0.0M
2025-05-29 178.54 178.54 175.60 177.99 0.0M
2025-05-28 179.18 180.76 177.60 178.71 0.0M
2025-05-27 185.47 185.47 182.10 182.65 0.1M
2025-05-23 180.83 184.84 180.83 183.71 0.0M
2025-05-22 179.60 184.50 177.76 180.80 0.0M
2025-05-21 180.76 182.93 179.38 180.12 0.0M
2025-05-20 179.88 182.40 179.69 181.87 0.0M
2025-05-19 179.90 182.98 178.79 182.90 0.1M
2025-05-16 178.24 180.33 176.26 179.98 0.0M
2025-05-15 173.85 178.33 173.85 177.68 0.0M
2025-05-14 174.40 178.32 174.40 175.74 0.0M
2025-05-13 174.07 177.37 172.71 177.27 0.0M
2025-05-12 171.88 174.26 169.04 169.07 0.0M
2025-05-09 172.81 178.45 172.81 175.83 0.0M
2025-05-08 180.40 182.43 176.60 178.70 0.0M
2025-05-07 175.02 179.91 175.02 179.21 0.1M
2025-05-06 179.69 179.69 176.81 178.04 0.0M
2025-05-05 179.64 179.64 176.60 177.43 0.0M
2025-05-02 175.96 179.39 175.96 177.45 0.0M
2025-05-01 169.40 180.76 169.40 177.53 0.0M
2025-04-30 175.99 178.53 175.11 178.53 0.0M
2025-04-29 175.16 177.00 173.86 176.99 0.0M
2025-04-28 174.26 177.00 170.44 174.28 0.0M
2025-04-25 174.75 175.05 172.51 174.56 0.0M
2025-04-24 171.68 174.11 169.24 173.33 0.0M
2025-04-23 171.03 172.70 169.45 170.75 0.0M
2025-04-22 167.59 174.89 167.59 172.55 0.1M
2025-04-21 173.65 175.64 168.33 173.70 0.1M
2025-04-17 170.37 174.50 168.81 171.42 0.0M
2025-04-16 173.23 173.23 169.36 170.52 0.0M
2025-04-15 172.62 173.39 171.02 171.71 0.2M
2025-04-14 166.34 170.90 166.20 168.29 0.3M
2025-04-11 161.97 167.32 160.21 166.00 0.2M
2025-04-10 157.29 161.28 157.10 159.34 0.0M
2025-04-09 152.24 163.31 152.24 158.88 0.0M
2025-04-08 151.46 153.70 149.92 151.23 0.1M
2025-04-07 151.45 156.73 147.48 148.69 0.1M
2025-04-04 157.86 159.17 155.95 156.90 0.1M
2025-04-03 156.10 160.40 156.10 158.80 0.0M
2025-04-02 155.63 157.11 152.98 156.42 0.0M
2025-04-01 155.03 156.94 153.35 155.80 0.0M
2025-03-31 155.41 156.05 153.60 155.60 0.0M
2025-03-28 156.32 158.00 155.88 156.88 0.0M
2025-03-27 151.83 156.29 151.83 156.18 0.0M
2025-03-26 154.05 156.28 152.69 154.59 0.0M
2025-03-25 155.67 157.31 154.31 156.00 0.0M
2025-03-24 153.72 154.99 152.81 154.53 0.0M
2025-03-21 151.24 155.06 151.24 154.30 0.0M
2025-03-20 153.62 155.32 152.37 154.63 0.0M
2025-03-19 153.51 156.59 153.51 156.59 0.0M
2025-03-18 154.32 155.43 153.21 153.90 0.0M
2025-03-17 155.18 156.29 154.06 155.37 0.0M
2025-03-14 152.52 155.50 151.79 154.67 0.0M
2025-03-13 152.04 153.49 151.21 152.20 0.0M
2025-03-12 154.50 154.81 152.52 154.32 0.1M
2025-03-11 152.79 154.64 152.12 153.73 0.0M
2025-03-10 153.90 154.08 151.14 152.38 0.0M
2025-03-07 151.05 154.81 151.05 153.51 0.1M
2025-03-06 148.36 153.86 148.36 152.80 0.1M
2025-03-05 154.32 156.90 154.32 155.58 0.0M
2025-03-04 155.45 156.61 153.25 153.60 0.0M
2025-03-03 155.89 158.57 154.61 157.42 0.0M
2025-02-28 152.26 153.61 150.91 153.00 0.1M
2025-02-27 157.09 157.09 154.32 155.11 0.0M
2025-02-26 161.95 162.80 159.38 161.42 0.0M
2025-02-25 179.69 182.07 178.81 181.50 0.0M
2025-02-24 181.00 182.34 179.83 179.83 0.0M
2025-02-21 182.11 183.12 179.75 180.72 0.0M
2025-02-20 182.92 184.95 181.20 184.04 0.0M
2025-02-19 182.60 185.84 182.21 185.83 0.0M
2025-02-18 185.69 187.77 184.86 185.84 0.0M
2025-02-14 185.96 188.62 185.96 186.74 0.0M
2025-02-13 185.46 188.64 183.80 187.05 0.0M
2025-02-12 186.09 189.96 184.05 189.33 0.0M
2025-02-11 186.71 188.00 184.56 186.65 0.0M
2025-02-10 183.09 186.33 182.16 184.50 0.0M
2025-02-07 182.01 184.31 181.00 181.81 0.0M
2025-02-06 181.26 184.00 181.26 182.87 0.0M
2025-02-05 182.58 185.23 182.58 185.01 0.0M
2025-02-04 180.89 182.87 180.89 181.95 0.0M
2025-02-03 178.37 182.13 178.01 181.56 0.0M
2025-01-31 182.80 183.66 181.15 182.68 0.0M
2025-01-30 181.00 183.96 180.86 183.39 0.0M
2025-01-29 181.77 181.81 179.20 180.02 0.0M
2025-01-28 179.83 181.29 178.99 181.02 0.0M
2025-01-27 177.98 179.50 176.86 178.53 0.0M
2025-01-24 177.34 179.50 176.56 177.76 0.0M
2025-01-23 176.74 177.81 175.55 177.29 0.0M
2025-01-22 181.14 182.89 181.14 182.48 0.0M
2025-01-21 178.64 181.18 178.64 181.05 0.0M
2025-01-17 176.14 177.49 175.41 177.12 0.0M
2025-01-16 173.11 175.82 172.47 175.46 0.0M
2025-01-15 170.72 172.79 169.55 172.44 0.0M
2025-01-14 168.41 170.97 168.41 170.25 0.0M
2025-01-13 165.48 168.10 164.34 167.21 0.0M
2025-01-10 168.81 171.49 168.67 170.08 0.0M
2025-01-08 165.84 168.36 164.61 168.36 0.0M
2025-01-07 162.51 169.74 162.51 165.44 0.0M
2025-01-06 165.92 168.34 162.01 162.81 0.0M
2025-01-03 163.69 165.14 161.87 163.68 0.0M
2025-01-02 165.59 167.19 161.86 164.82 0.0M