スターウッド・プロパティー・トラスト (STWD)

STWD
🏛️ アメリカ →
19.51
最終更新: 2025-10-01
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 21.25 21.29 21.01 21.02 1.9M
2023-12-28 21.40 21.53 21.19 21.32 3.5M
2023-12-27 22.15 22.19 21.90 22.03 2.6M
2023-12-26 21.97 22.29 21.92 22.14 1.8M
2023-12-22 22.03 22.20 21.80 21.87 2.7M
2023-12-21 21.82 21.99 21.73 21.99 1.7M
2023-12-20 21.90 22.15 21.58 21.60 2.8M
2023-12-19 21.83 22.01 21.75 21.94 2.1M
2023-12-18 21.65 21.85 21.59 21.72 2.7M
2023-12-15 21.70 21.74 21.40 21.60 5.2M
2023-12-14 21.46 21.92 21.46 21.72 5.2M
2023-12-13 20.50 21.22 20.36 21.07 3.6M
2023-12-12 20.32 20.58 20.18 20.53 2.5M
2023-12-11 20.12 20.40 20.06 20.31 2.1M
2023-12-08 20.15 20.33 20.09 20.17 1.5M
2023-12-07 19.71 20.18 19.69 20.16 1.8M
2023-12-06 20.57 20.71 19.65 19.68 4.2M
2023-12-05 20.66 20.71 20.42 20.48 1.9M
2023-12-04 20.55 20.81 20.45 20.77 3.3M
2023-12-01 19.83 20.66 19.73 20.65 3.9M
2023-11-30 19.90 20.00 19.80 19.87 2.1M
2023-11-29 19.96 20.24 19.86 19.88 2.2M
2023-11-28 19.60 19.80 19.51 19.79 1.5M
2023-11-27 19.81 19.85 19.65 19.67 1.8M
2023-11-24 19.86 19.99 19.79 19.90 0.6M
2023-11-22 19.82 19.94 19.67 19.93 1.3M
2023-11-21 19.70 19.75 19.53 19.68 1.4M
2023-11-20 19.77 19.91 19.62 19.77 1.5M
2023-11-17 19.79 19.87 19.63 19.76 1.9M
2023-11-16 20.35 20.40 19.60 19.64 2.9M
2023-11-15 20.13 20.39 20.06 20.36 2.3M
2023-11-14 19.66 20.18 19.50 20.15 4.4M
2023-11-13 19.04 19.19 18.93 19.10 1.8M
2023-11-10 19.18 19.24 18.99 19.17 2.0M
2023-11-09 19.50 19.53 18.93 18.98 2.6M
2023-11-08 18.63 19.39 18.42 19.35 3.9M
2023-11-07 18.65 18.74 18.48 18.61 2.7M
2023-11-06 19.11 19.14 18.59 18.66 2.8M
2023-11-03 19.19 19.41 19.04 19.15 2.9M
2023-11-02 18.25 18.77 18.19 18.76 2.2M
2023-11-01 17.76 18.06 17.57 17.99 2.4M
2023-10-31 17.62 17.84 17.59 17.75 1.9M
2023-10-30 17.45 17.61 17.21 17.52 1.7M
2023-10-27 17.73 17.83 17.07 17.25 3.1M
2023-10-26 17.56 17.86 17.50 17.65 3.1M
2023-10-25 17.90 18.05 17.53 17.53 3.6M
2023-10-24 17.83 18.22 17.79 18.09 3.1M
2023-10-23 17.98 18.05 17.65 17.84 3.1M
2023-10-20 18.30 18.43 18.02 18.04 2.5M
2023-10-19 18.82 19.00 18.28 18.30 2.7M
2023-10-18 19.22 19.22 18.79 18.90 1.6M
2023-10-17 19.04 19.48 19.00 19.42 3.0M
2023-10-16 19.06 19.23 18.86 19.18 2.1M
2023-10-13 19.31 19.36 18.79 18.85 2.5M
2023-10-12 19.38 19.38 18.97 19.17 2.7M
2023-10-11 19.15 19.41 19.08 19.41 1.9M
2023-10-10 18.68 19.10 18.61 18.97 2.2M
2023-10-09 18.63 19.06 18.60 19.05 2.1M
2023-10-06 18.58 19.05 18.52 18.78 1.8M
2023-10-05 18.29 18.83 18.28 18.78 2.0M
2023-10-04 18.51 18.62 18.07 18.34 2.5M
2023-10-03 18.71 18.89 18.19 18.50 4.5M
2023-10-02 19.30 19.30 18.78 18.88 1.9M
2023-09-29 19.43 19.61 19.25 19.35 1.8M
2023-09-28 19.04 19.40 18.88 19.29 3.0M
2023-09-27 19.49 19.66 19.32 19.54 2.6M
2023-09-26 19.62 19.79 19.32 19.42 3.1M
2023-09-25 19.75 19.92 19.72 19.84 2.9M
2023-09-22 20.22 20.25 19.90 19.90 3.1M
2023-09-21 20.60 20.63 19.92 19.92 2.4M
2023-09-20 21.07 21.13 20.74 20.75 1.8M
2023-09-19 20.96 21.09 20.92 20.98 1.5M
2023-09-18 21.00 21.06 20.69 20.90 2.4M
2023-09-15 20.85 21.08 20.83 21.01 7.5M
2023-09-14 20.85 21.10 20.72 20.99 3.0M
2023-09-13 20.80 20.83 20.47 20.58 1.9M
2023-09-12 20.61 20.81 20.58 20.78 1.7M
2023-09-11 20.68 20.76 20.58 20.66 1.7M
2023-09-08 20.37 20.68 20.35 20.55 1.6M
2023-09-07 20.22 20.44 20.21 20.35 2.6M
2023-09-06 20.41 20.56 20.21 20.32 1.5M
2023-09-05 20.54 20.75 20.49 20.49 1.8M
2023-09-01 20.53 20.76 20.49 20.68 1.7M
2023-08-31 20.49 20.60 20.38 20.43 2.7M
2023-08-30 20.30 20.50 20.24 20.41 1.4M
2023-08-29 20.03 20.35 20.02 20.31 1.3M
2023-08-28 19.79 20.17 19.79 20.07 2.4M
2023-08-25 19.75 19.90 19.47 19.70 1.2M
2023-08-24 19.61 19.94 19.57 19.66 2.0M
2023-08-23 19.30 19.73 19.26 19.72 1.2M
2023-08-22 19.53 19.58 19.21 19.23 2.7M
2023-08-21 19.46 19.48 19.16 19.43 1.9M
2023-08-18 19.25 19.57 19.19 19.38 2.0M
2023-08-17 19.78 19.90 19.46 19.48 1.7M
2023-08-16 19.91 20.09 19.74 19.76 1.6M
2023-08-15 20.15 20.17 19.84 19.93 1.9M
2023-08-14 20.29 20.44 20.15 20.29 1.4M
2023-08-11 20.28 20.43 20.27 20.38 1.3M
2023-08-10 20.67 20.75 20.22 20.36 1.8M
2023-08-09 20.84 20.93 20.51 20.52 1.5M
2023-08-08 20.50 20.92 20.32 20.87 1.9M
2023-08-07 20.87 20.95 20.59 20.83 2.4M
2023-08-04 20.51 20.96 20.33 20.89 2.7M
2023-08-03 20.46 20.46 19.92 20.33 3.3M
2023-08-02 20.40 20.53 20.21 20.29 2.9M
2023-08-01 20.61 20.69 20.35 20.59 3.2M
2023-07-31 20.83 20.87 20.58 20.74 2.5M
2023-07-28 20.47 20.83 20.32 20.82 2.9M
2023-07-27 20.69 20.71 20.21 20.28 2.3M
2023-07-26 20.38 20.73 20.36 20.62 2.2M
2023-07-25 20.63 20.70 20.31 20.37 4.2M
2023-07-24 20.87 21.00 20.59 20.68 2.7M
2023-07-21 21.20 21.32 20.75 20.76 2.6M
2023-07-20 21.19 21.25 21.02 21.20 1.5M
2023-07-19 21.22 21.38 21.14 21.22 2.2M
2023-07-18 20.84 21.22 20.81 21.13 3.2M
2023-07-17 20.55 20.86 20.55 20.76 3.7M
2023-07-14 20.71 20.71 20.40 20.56 2.2M
2023-07-13 20.20 20.71 20.17 20.66 3.4M
2023-07-12 20.74 20.81 20.08 20.12 4.2M
2023-07-11 20.42 20.54 20.29 20.42 3.7M
2023-07-10 19.69 20.35 19.67 20.30 3.1M
2023-07-07 19.16 19.80 19.15 19.74 3.3M
2023-07-06 19.12 19.19 18.76 19.15 2.5M
2023-07-05 19.32 19.45 19.18 19.40 2.4M
2023-07-03 19.35 19.51 19.26 19.42 1.1M
2023-06-30 19.37 19.54 19.28 19.40 3.5M
2023-06-29 18.94 19.27 18.76 19.26 3.8M
2023-06-28 19.21 19.46 19.01 19.46 2.7M
2023-06-27 18.80 19.24 18.72 19.22 3.4M
2023-06-26 18.50 18.95 18.49 18.82 3.4M
2023-06-23 18.27 18.70 18.18 18.43 7.4M
2023-06-22 18.60 19.07 18.41 18.45 10.7M
2023-06-21 19.18 19.49 19.06 19.44 2.1M
2023-06-20 19.37 19.37 19.06 19.19 2.0M
2023-06-16 19.53 19.63 19.27 19.42 3.3M
2023-06-15 19.16 19.50 19.05 19.49 2.7M
2023-06-14 19.47 19.62 18.98 19.26 2.4M
2023-06-13 19.37 19.61 19.31 19.39 2.9M
2023-06-12 18.97 19.31 18.92 19.30 2.5M
2023-06-09 19.10 19.13 18.80 18.97 2.4M
2023-06-08 18.83 19.16 18.54 19.15 2.8M
2023-06-07 18.71 18.90 18.60 18.86 3.2M
2023-06-06 18.19 18.65 18.14 18.53 3.9M
2023-06-05 18.27 18.39 18.10 18.20 2.4M
2023-06-02 17.98 18.47 17.96 18.40 4.0M
2023-06-01 17.60 17.83 17.45 17.75 2.0M
2023-05-31 17.46 17.69 17.33 17.55 2.2M
2023-05-30 17.62 17.83 17.53 17.61 2.7M
2023-05-26 17.10 17.68 16.95 17.59 2.5M
2023-05-25 17.24 17.26 16.76 17.03 2.4M
2023-05-24 17.40 17.49 17.08 17.26 2.0M
2023-05-23 17.37 18.00 17.36 17.54 4.0M
2023-05-22 17.06 17.44 16.96 17.39 2.5M
2023-05-19 17.14 17.18 16.83 17.00 2.1M
2023-05-18 16.73 17.09 16.65 17.06 2.7M
2023-05-17 16.25 16.87 16.19 16.85 4.2M
2023-05-16 16.50 16.50 16.08 16.09 4.2M
2023-05-15 16.30 16.66 16.26 16.55 2.7M
2023-05-12 16.32 16.37 16.10 16.24 2.2M
2023-05-11 16.25 16.35 16.09 16.32 2.3M
2023-05-10 16.73 16.84 16.22 16.31 3.1M
2023-05-09 16.58 16.68 16.45 16.52 3.6M
2023-05-08 16.82 16.90 16.62 16.76 2.8M
2023-05-05 16.51 16.92 16.49 16.76 5.2M
2023-05-04 17.05 17.10 16.06 16.15 11.4M
2023-05-03 17.21 17.51 17.03 17.07 5.1M
2023-05-02 17.37 17.43 16.69 17.12 4.2M
2023-05-01 17.80 17.97 17.49 17.50 2.3M
2023-04-28 17.72 18.06 17.58 17.89 2.7M
2023-04-27 17.13 17.72 17.11 17.71 2.9M
2023-04-26 16.98 17.41 16.88 17.07 3.3M
2023-04-25 17.30 17.37 16.81 16.89 3.9M
2023-04-24 17.46 17.56 17.07 17.49 2.6M
2023-04-21 17.48 17.55 17.15 17.54 2.8M
2023-04-20 17.52 17.64 17.33 17.45 2.8M
2023-04-19 17.31 17.81 17.28 17.72 2.7M
2023-04-18 17.56 17.63 17.20 17.45 3.6M
2023-04-17 17.12 17.64 16.98 17.62 3.3M
2023-04-14 17.50 17.61 16.92 17.10 4.2M
2023-04-13 17.50 17.56 17.08 17.32 5.8M
2023-04-12 17.80 17.85 17.40 17.51 3.4M
2023-04-11 17.26 17.75 17.18 17.56 4.4M
2023-04-10 17.20 17.33 16.63 17.17 3.0M
2023-04-06 17.37 17.40 17.11 17.20 3.9M
2023-04-05 17.31 17.40 17.11 17.35 4.0M
2023-04-04 17.77 17.90 17.28 17.40 4.1M
2023-04-03 17.74 17.89 17.51 17.60 3.7M
2023-03-31 17.39 17.71 17.24 17.69 4.4M
2023-03-30 17.17 17.25 16.93 17.19 3.2M
2023-03-29 17.28 17.48 17.21 17.46 4.4M
2023-03-28 17.05 17.23 16.91 17.10 3.8M
2023-03-27 17.17 17.32 16.90 17.09 5.4M
2023-03-24 16.37 16.86 16.07 16.85 5.6M
2023-03-23 17.30 17.36 16.41 16.53 7.4M
2023-03-22 17.55 17.76 17.12 17.14 5.0M
2023-03-21 17.36 17.77 17.36 17.56 5.7M
2023-03-20 16.74 17.26 16.74 17.00 5.5M
2023-03-17 17.19 17.25 16.41 16.74 55.6M
2023-03-16 17.31 17.50 16.98 17.29 7.8M
2023-03-15 17.87 17.89 17.11 17.54 10.2M
2023-03-14 18.52 18.92 18.04 18.21 7.9M
2023-03-13 17.97 18.35 17.50 18.07 7.8M
2023-03-10 18.95 19.03 18.10 18.23 8.5M
2023-03-09 19.58 19.82 18.89 18.91 5.3M
2023-03-08 20.17 20.25 19.55 19.65 4.7M
2023-03-07 20.57 20.78 20.05 20.10 4.8M
2023-03-06 20.11 20.81 20.11 20.56 9.4M
2023-03-03 19.23 19.72 19.21 19.66 2.0M
2023-03-02 19.05 19.28 18.86 19.18 3.0M
2023-03-01 19.25 19.45 19.06 19.28 2.8M
2023-02-28 19.38 19.44 19.16 19.16 2.0M
2023-02-27 19.62 19.67 19.23 19.28 2.0M
2023-02-24 19.48 19.53 19.21 19.47 2.5M
2023-02-23 19.56 19.72 19.29 19.71 2.7M
2023-02-22 19.46 19.64 19.35 19.43 1.9M
2023-02-21 19.95 20.09 19.33 19.41 2.7M
2023-02-17 20.10 20.24 19.97 20.23 1.9M
2023-02-16 20.15 20.45 20.10 20.27 1.5M
2023-02-15 20.20 20.45 20.13 20.44 1.6M
2023-02-14 20.36 20.55 20.18 20.37 1.7M
2023-02-13 20.26 20.58 20.15 20.50 1.6M
2023-02-10 19.91 20.24 19.89 20.21 2.1M
2023-02-09 20.75 20.83 19.95 19.95 2.8M
2023-02-08 21.09 21.10 20.46 20.57 2.6M
2023-02-07 20.91 21.25 20.76 21.14 1.8M
2023-02-06 21.25 21.31 20.90 21.00 1.7M
2023-02-03 21.07 21.51 20.98 21.51 1.9M
2023-02-02 21.51 21.73 21.30 21.40 2.3M
2023-02-01 20.87 21.47 20.76 21.32 2.3M
2023-01-31 20.58 20.90 20.52 20.89 2.1M
2023-01-30 20.52 20.70 20.47 20.48 1.3M
2023-01-27 20.35 20.80 20.32 20.69 2.2M
2023-01-26 20.29 20.40 20.10 20.30 2.0M
2023-01-25 20.18 20.38 20.11 20.18 2.4M
2023-01-24 20.50 20.75 20.27 20.32 1.2M
2023-01-23 20.44 20.64 20.39 20.49 2.2M
2023-01-20 19.78 20.48 19.69 20.45 3.6M
2023-01-19 19.86 19.92 19.66 19.78 1.8M
2023-01-18 20.22 20.42 20.01 20.04 1.5M
2023-01-17 20.21 20.46 20.13 20.21 1.8M
2023-01-13 19.90 20.24 19.84 20.14 3.6M
2023-01-12 19.85 20.05 19.67 19.98 2.0M
2023-01-11 19.50 19.84 19.49 19.75 1.8M
2023-01-10 19.03 19.41 18.91 19.37 1.8M
2023-01-09 19.05 19.31 18.93 19.03 2.9M
2023-01-06 18.70 19.04 18.60 18.95 2.0M
2023-01-05 18.63 18.73 18.42 18.61 3.3M
2023-01-04 18.74 18.93 18.66 18.80 2.6M
2023-01-03 18.49 18.70 18.33 18.52 2.2M