メディカル・プロパティーズ・トラスト (MPW)

MPW
🏛️ アメリカ →
5.07
最終更新: 2025-09-30
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 23.49 23.74 23.47 23.63 3.2M
2021-12-30 23.35 23.59 23.30 23.46 2.7M
2021-12-29 23.10 23.35 22.96 23.35 2.0M
2021-12-28 22.79 23.07 22.78 23.05 2.2M
2021-12-27 22.63 22.91 22.55 22.91 2.4M
2021-12-23 22.78 22.83 22.64 22.66 2.3M
2021-12-22 22.62 22.79 22.49 22.78 2.8M
2021-12-21 22.43 22.82 22.37 22.56 4.3M
2021-12-20 21.99 22.24 21.57 22.22 5.9M
2021-12-17 22.04 22.52 21.98 22.27 18.6M
2021-12-16 22.04 22.32 21.91 22.11 3.7M
2021-12-15 21.72 22.06 21.72 22.02 4.3M
2021-12-14 22.08 22.17 21.48 21.70 5.1M
2021-12-13 21.74 22.24 21.63 22.12 3.7M
2021-12-10 22.09 22.13 21.75 21.84 3.4M
2021-12-09 22.09 22.25 21.93 21.94 3.3M
2021-12-08 22.14 22.32 22.05 22.23 3.5M
2021-12-07 22.17 22.47 22.01 22.36 4.4M
2021-12-06 21.57 22.17 21.47 21.89 5.8M
2021-12-03 21.35 21.58 21.15 21.36 3.6M
2021-12-02 20.81 21.43 20.81 21.30 4.3M
2021-12-01 21.48 21.82 20.72 20.74 4.5M
2021-11-30 21.31 21.59 21.15 21.29 5.7M
2021-11-29 21.75 21.78 21.39 21.49 3.1M
2021-11-26 21.76 21.82 21.47 21.61 2.5M
2021-11-24 21.64 22.10 21.61 22.10 3.2M
2021-11-23 21.45 21.73 21.44 21.59 2.7M
2021-11-22 21.63 21.63 21.34 21.37 2.0M
2021-11-19 21.60 21.70 21.51 21.67 2.1M
2021-11-18 21.71 21.77 21.53 21.70 2.1M
2021-11-17 21.53 21.77 21.22 21.76 2.3M
2021-11-16 21.80 21.80 21.48 21.59 2.3M
2021-11-15 21.48 21.76 21.40 21.76 2.7M
2021-11-12 21.34 21.40 21.17 21.39 2.3M
2021-11-11 21.23 21.44 21.05 21.43 1.6M
2021-11-10 21.24 21.51 21.18 21.23 2.3M
2021-11-09 21.16 21.32 21.05 21.30 1.9M
2021-11-08 21.12 21.15 21.00 21.12 2.2M
2021-11-05 21.01 21.33 20.99 21.09 2.7M
2021-11-04 21.23 21.32 20.81 20.88 4.0M
2021-11-03 21.02 21.27 20.98 21.16 3.6M
2021-11-02 21.62 21.62 21.02 21.04 3.8M
2021-11-01 21.33 21.59 21.29 21.48 2.7M
2021-10-29 21.61 21.75 21.28 21.33 5.4M
2021-10-28 21.45 21.86 21.41 21.73 4.5M
2021-10-27 21.16 21.37 20.95 21.30 6.0M
2021-10-26 20.40 20.82 20.38 20.76 3.8M
2021-10-25 20.64 20.66 20.20 20.25 3.8M
2021-10-22 20.84 20.98 20.61 20.62 2.2M
2021-10-21 20.89 20.89 20.57 20.79 2.8M
2021-10-20 20.57 20.91 20.54 20.90 2.5M
2021-10-19 20.72 20.76 20.53 20.55 3.0M
2021-10-18 20.68 20.76 20.56 20.63 2.3M
2021-10-15 20.69 20.94 20.60 20.84 3.1M
2021-10-14 20.53 20.65 20.39 20.59 3.0M
2021-10-13 20.04 20.42 20.00 20.35 2.5M
2021-10-12 20.00 20.21 19.89 20.05 3.4M
2021-10-11 19.80 19.96 19.71 19.94 2.4M
2021-10-08 19.82 20.01 19.71 19.72 2.3M
2021-10-07 20.00 20.29 19.80 19.82 5.0M
2021-10-06 19.74 19.96 19.45 19.95 5.4M
2021-10-05 20.00 20.06 19.79 19.86 4.5M
2021-10-04 20.23 20.31 20.00 20.05 5.6M
2021-10-01 20.19 20.49 20.00 20.24 4.6M
2021-09-30 20.71 20.74 20.07 20.07 6.9M
2021-09-29 20.50 20.74 20.39 20.68 2.6M
2021-09-28 20.43 20.49 20.23 20.36 4.0M
2021-09-27 20.78 20.97 20.41 20.45 3.6M
2021-09-24 21.00 21.09 20.69 20.72 3.3M
2021-09-23 20.63 21.09 20.62 20.98 3.9M
2021-09-22 20.85 20.94 20.60 20.62 5.9M
2021-09-21 20.36 20.91 20.33 20.66 5.5M
2021-09-20 19.92 20.23 19.85 20.20 5.0M
2021-09-17 20.49 20.52 20.05 20.07 7.9M
2021-09-16 20.23 20.62 20.19 20.46 4.2M
2021-09-15 20.32 20.37 20.15 20.21 5.9M
2021-09-14 20.90 21.01 20.59 20.59 4.7M
2021-09-13 21.15 21.15 20.83 20.84 6.9M
2021-09-10 21.60 21.70 21.04 21.06 5.3M
2021-09-09 21.80 21.99 21.55 21.56 10.7M
2021-09-08 21.61 21.94 21.48 21.92 5.8M
2021-09-07 21.65 21.65 21.38 21.55 7.3M
2021-09-03 21.55 21.68 21.40 21.65 9.2M
2021-09-02 20.92 21.60 20.92 21.57 10.9M
2021-09-01 20.87 21.16 20.80 20.99 11.0M
2021-08-31 20.33 20.52 20.26 20.48 4.2M
2021-08-30 20.11 20.33 20.01 20.31 2.2M
2021-08-27 19.84 20.28 19.84 20.08 3.6M
2021-08-26 20.00 20.10 19.84 19.84 2.8M
2021-08-25 20.15 20.34 20.00 20.00 2.7M
2021-08-24 20.00 20.23 19.92 20.15 3.1M
2021-08-23 19.95 20.03 19.84 19.98 2.8M
2021-08-20 19.59 19.99 19.39 19.91 3.4M
2021-08-19 19.80 19.91 19.51 19.66 3.3M
2021-08-18 19.85 19.98 19.67 19.85 3.3M
2021-08-17 19.88 19.98 19.73 19.95 2.5M
2021-08-16 20.10 20.25 19.97 19.97 2.5M
2021-08-13 20.02 20.16 19.95 20.13 1.7M
2021-08-12 20.11 20.20 19.88 19.94 2.1M
2021-08-11 19.98 20.16 19.89 20.08 3.2M
2021-08-10 20.10 20.13 19.69 19.72 3.6M
2021-08-09 20.20 20.30 20.02 20.13 2.2M
2021-08-06 20.68 20.71 20.21 20.31 3.7M
2021-08-05 20.24 20.55 20.15 20.53 4.4M
2021-08-04 20.37 20.40 20.03 20.11 4.4M
2021-08-03 20.57 20.69 20.40 20.44 3.4M
2021-08-02 21.20 21.34 20.48 20.51 4.3M
2021-07-30 20.83 21.38 20.82 21.03 4.2M
2021-07-29 20.90 21.10 20.80 20.83 2.6M
2021-07-28 20.78 20.94 20.72 20.76 2.8M
2021-07-27 20.80 20.95 20.67 20.86 2.3M
2021-07-26 20.97 21.09 20.86 20.89 2.8M
2021-07-23 21.01 21.08 20.89 21.00 2.3M
2021-07-22 20.98 21.06 20.78 20.92 2.2M
2021-07-21 20.94 21.24 20.90 21.05 5.0M
2021-07-20 20.37 21.03 20.30 20.92 3.9M
2021-07-19 20.41 20.43 20.03 20.25 4.4M
2021-07-16 20.42 20.66 20.34 20.62 3.9M
2021-07-15 20.20 20.44 20.19 20.35 6.6M
2021-07-14 20.08 20.36 20.04 20.27 3.5M
2021-07-13 20.25 20.33 20.03 20.07 3.3M
2021-07-12 20.47 20.50 20.23 20.32 4.7M
2021-07-09 20.19 20.51 20.18 20.50 4.8M
2021-07-08 20.20 20.29 19.96 20.02 4.6M
2021-07-07 20.30 20.42 20.23 20.31 4.7M
2021-07-06 20.46 20.50 20.03 20.38 7.3M
2021-07-02 20.42 20.68 20.40 20.60 7.1M
2021-07-01 20.11 20.48 19.95 20.24 5.1M
2021-06-30 20.21 20.38 20.10 20.10 4.2M
2021-06-29 20.45 20.53 20.21 20.22 3.5M
2021-06-28 20.50 20.51 20.29 20.43 4.2M
2021-06-25 20.51 20.63 20.44 20.50 4.9M
2021-06-24 20.27 20.55 20.22 20.50 4.9M
2021-06-23 20.32 20.46 20.23 20.26 5.2M
2021-06-22 20.33 20.60 20.11 20.36 6.6M
2021-06-21 19.84 20.39 19.80 20.27 6.2M
2021-06-18 20.87 20.87 19.82 19.82 13.6M
2021-06-17 20.95 21.02 20.66 20.84 7.3M
2021-06-16 21.20 21.38 20.95 20.96 6.4M
2021-06-15 21.93 21.99 21.23 21.27 7.9M
2021-06-14 21.78 21.99 21.78 21.97 4.4M
2021-06-11 21.80 21.81 21.55 21.76 4.1M
2021-06-10 21.66 21.87 21.57 21.86 2.7M
2021-06-09 21.71 21.86 21.62 21.64 3.0M
2021-06-08 21.36 21.60 21.24 21.55 7.3M
2021-06-07 21.25 21.63 21.22 21.30 7.8M
2021-06-04 21.35 21.35 21.03 21.10 7.1M
2021-06-03 21.50 21.52 20.98 21.23 7.4M
2021-06-02 21.38 21.58 21.32 21.51 4.0M
2021-06-01 21.33 21.39 21.06 21.36 4.8M
2021-05-28 21.15 21.21 20.92 21.17 4.1M
2021-05-27 21.47 21.48 21.02 21.06 4.6M
2021-05-26 21.35 21.53 21.17 21.33 3.4M
2021-05-25 21.34 21.41 21.13 21.31 2.8M
2021-05-24 21.15 21.38 21.09 21.31 2.5M
2021-05-21 21.02 21.20 20.93 21.00 4.8M
2021-05-20 20.76 21.08 20.72 21.02 2.7M
2021-05-19 20.69 20.84 20.41 20.82 4.6M
2021-05-18 21.09 21.23 20.75 20.81 4.0M
2021-05-17 20.82 21.11 20.76 21.01 2.9M
2021-05-14 20.77 20.95 20.76 20.82 2.6M
2021-05-13 20.64 20.97 20.59 20.69 3.6M
2021-05-12 21.26 21.35 20.56 20.59 4.0M
2021-05-11 21.29 21.39 21.04 21.33 3.3M
2021-05-10 21.58 21.80 21.49 21.50 2.8M
2021-05-07 21.21 21.48 21.15 21.48 3.2M
2021-05-06 21.11 21.46 21.02 21.20 3.2M
2021-05-05 21.49 21.57 20.91 21.09 5.7M
2021-05-04 21.82 21.92 21.41 21.57 3.9M
2021-05-03 22.00 22.14 21.66 21.81 4.1M
2021-04-30 21.99 22.14 21.87 22.05 4.4M
2021-04-29 22.79 22.79 21.95 22.01 3.3M
2021-04-28 22.53 22.74 22.44 22.50 2.3M
2021-04-27 22.71 22.74 22.44 22.46 2.2M
2021-04-26 22.75 22.82 22.63 22.70 1.6M
2021-04-23 22.55 22.69 22.50 22.64 1.9M
2021-04-22 22.57 22.77 22.49 22.51 2.4M
2021-04-21 22.17 22.69 22.13 22.59 3.3M
2021-04-20 22.17 22.40 22.10 22.18 3.4M
2021-04-19 22.22 22.24 22.06 22.24 2.9M
2021-04-16 22.02 22.24 21.92 22.14 2.7M
2021-04-15 21.94 22.03 21.76 21.90 3.4M
2021-04-14 21.68 21.99 21.61 21.84 6.2M
2021-04-13 21.63 21.79 21.59 21.67 4.0M
2021-04-12 21.65 21.71 21.47 21.70 2.4M
2021-04-09 21.85 21.93 21.60 21.63 2.2M
2021-04-08 21.94 22.01 21.66 21.85 3.2M
2021-04-07 21.93 22.03 21.69 21.80 2.6M
2021-04-06 21.76 21.87 21.63 21.85 3.7M
2021-04-05 21.87 21.88 21.58 21.85 2.8M
2021-04-01 21.41 21.66 21.24 21.66 4.5M
2021-03-31 21.21 21.65 21.08 21.28 4.2M
2021-03-30 21.10 21.33 21.02 21.23 2.9M
2021-03-29 21.35 21.49 21.02 21.13 2.8M
2021-03-26 21.30 21.44 21.10 21.35 2.7M
2021-03-25 21.19 21.30 20.65 21.25 2.5M
2021-03-24 21.33 21.62 21.26 21.27 2.3M
2021-03-23 21.35 21.61 21.16 21.34 3.0M
2021-03-22 20.86 21.48 20.81 21.40 3.9M
2021-03-19 21.36 21.46 20.91 20.93 7.6M
2021-03-18 21.71 21.82 21.24 21.31 3.4M
2021-03-17 21.29 21.88 21.11 21.88 3.5M
2021-03-16 22.03 22.27 21.53 21.55 4.4M
2021-03-15 22.11 22.23 21.96 22.09 5.0M
2021-03-12 21.26 21.94 21.24 21.94 4.1M
2021-03-11 21.58 21.74 21.21 21.22 4.3M
2021-03-10 21.38 21.62 21.30 21.49 3.2M
2021-03-09 21.52 21.82 21.35 21.36 2.8M
2021-03-08 21.39 21.77 21.15 21.43 3.0M
2021-03-05 21.04 21.30 20.69 21.24 3.9M
2021-03-04 21.20 21.39 20.69 20.83 4.8M
2021-03-03 21.38 21.49 21.13 21.14 3.8M
2021-03-02 21.51 21.60 21.15 21.38 3.2M
2021-03-01 21.98 22.17 21.57 21.58 4.3M
2021-02-26 21.81 22.09 21.58 21.59 3.1M
2021-02-25 22.38 22.68 21.66 21.80 2.5M
2021-02-24 22.31 22.62 22.17 22.48 2.2M
2021-02-23 22.01 22.39 21.91 22.28 2.4M
2021-02-22 21.76 22.14 21.71 22.05 2.3M
2021-02-19 21.69 21.98 21.62 21.86 2.7M
2021-02-18 21.87 21.98 21.54 21.54 3.3M
2021-02-17 22.15 22.17 21.89 21.90 2.7M
2021-02-16 22.60 22.61 22.09 22.20 2.6M
2021-02-12 22.55 22.66 22.24 22.50 2.0M
2021-02-11 22.38 22.75 22.37 22.68 2.7M
2021-02-10 22.32 22.69 22.28 22.42 2.4M
2021-02-09 22.33 22.41 22.15 22.21 2.5M
2021-02-08 21.89 22.24 21.76 22.23 2.4M
2021-02-05 21.93 22.06 21.64 21.88 2.5M
2021-02-04 22.00 22.25 21.74 21.83 3.3M
2021-02-03 21.74 21.93 21.53 21.87 2.7M
2021-02-02 21.78 21.96 21.53 21.90 2.6M
2021-02-01 21.18 21.64 20.93 21.63 4.4M
2021-01-29 21.04 21.31 20.66 21.11 4.0M
2021-01-28 20.74 21.49 20.64 21.21 3.5M
2021-01-27 21.04 21.11 20.62 20.65 3.6M
2021-01-26 21.41 21.51 21.14 21.20 2.5M
2021-01-25 21.48 21.74 21.33 21.40 2.6M
2021-01-22 21.43 21.48 21.26 21.47 3.3M
2021-01-21 21.92 22.07 21.56 21.71 2.9M
2021-01-20 21.31 22.12 21.27 22.02 4.3M
2021-01-19 21.57 21.60 21.10 21.35 3.6M
2021-01-15 21.00 21.30 20.85 21.19 2.6M
2021-01-14 21.36 21.45 20.93 21.00 2.8M
2021-01-13 20.75 21.24 20.72 21.21 5.6M
2021-01-12 20.85 20.93 20.39 20.68 6.1M
2021-01-11 21.00 21.31 20.74 20.85 12.7M
2021-01-08 20.58 21.11 20.55 21.07 18.1M
2021-01-07 20.09 20.67 19.91 20.49 25.1M
2021-01-06 20.88 21.16 20.79 21.00 3.5M
2021-01-05 20.85 21.12 20.85 20.88 3.5M
2021-01-04 21.81 21.95 20.80 20.80 3.8M