デジタル・リアルティー・トラスト (DLR)

DLR
🏛️ アメリカ →
172.88
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
2021-12-31 176.54 178.22 176.10 176.87 0.8M
2021-12-30 175.33 176.53 175.18 176.09 0.6M
2021-12-29 175.07 176.01 174.02 175.26 0.6M
2021-12-28 173.44 174.96 172.37 174.86 1.1M
2021-12-27 170.93 173.59 169.78 173.50 1.3M
2021-12-23 171.53 171.53 168.81 169.81 0.9M
2021-12-22 170.41 171.41 169.04 171.41 1.3M
2021-12-21 172.04 173.37 169.29 169.88 1.2M
2021-12-20 170.28 172.81 169.67 171.15 1.0M
2021-12-17 172.33 174.64 170.50 171.54 2.8M
2021-12-16 170.51 172.65 169.90 171.99 1.1M
2021-12-15 167.75 170.38 166.34 170.37 1.3M
2021-12-14 170.00 170.00 165.39 167.24 1.2M
2021-12-13 167.05 172.42 166.75 171.42 1.6M
2021-12-10 166.69 168.30 165.47 167.10 1.2M
2021-12-09 168.30 168.30 164.81 166.32 1.1M
2021-12-08 167.10 168.50 165.77 168.11 1.0M
2021-12-07 166.24 167.62 165.00 167.42 1.4M
2021-12-06 165.82 166.98 164.05 165.15 1.0M
2021-12-03 165.86 166.76 163.49 165.28 1.4M
2021-12-02 163.36 166.87 163.06 165.70 1.3M
2021-12-01 168.69 169.21 162.71 162.84 1.9M
2021-11-30 167.98 169.82 166.95 167.74 2.7M
2021-11-29 165.89 169.97 163.59 168.79 1.4M
2021-11-26 164.97 168.54 164.00 164.76 1.0M
2021-11-24 165.84 166.75 164.85 166.21 1.2M
2021-11-23 163.33 166.14 163.18 165.11 1.2M
2021-11-22 164.50 165.49 162.78 163.18 0.9M
2021-11-19 165.47 166.50 164.37 165.58 1.6M
2021-11-18 164.74 165.30 161.61 164.30 0.9M
2021-11-17 161.08 164.28 160.83 164.11 1.3M
2021-11-16 161.41 162.35 160.50 161.71 1.6M
2021-11-15 158.00 162.58 158.00 161.20 1.9M
2021-11-12 154.02 156.53 153.35 156.32 1.1M
2021-11-11 154.04 154.64 151.86 153.67 0.7M
2021-11-10 156.60 157.99 154.03 154.11 0.9M
2021-11-09 156.55 159.51 156.41 157.15 1.2M
2021-11-08 155.75 156.42 153.89 156.06 0.9M
2021-11-05 156.81 157.25 154.40 155.47 0.8M
2021-11-04 158.72 159.27 155.97 156.16 1.1M
2021-11-03 158.36 159.67 157.33 158.50 1.2M
2021-11-02 158.79 159.17 157.12 157.97 0.8M
2021-11-01 157.49 158.15 155.07 158.07 0.9M
2021-10-29 159.04 160.50 157.01 157.81 1.5M
2021-10-28 157.33 160.23 157.06 160.09 0.9M
2021-10-27 161.99 161.99 156.62 156.89 1.3M
2021-10-26 157.32 158.28 156.57 157.25 1.1M
2021-10-25 156.91 157.35 155.13 156.72 1.1M
2021-10-22 155.00 157.10 153.98 156.89 1.0M
2021-10-21 153.02 154.87 152.33 154.78 1.0M
2021-10-20 150.75 154.27 150.38 153.16 1.3M
2021-10-19 147.57 150.11 146.76 149.91 1.7M
2021-10-18 146.87 148.05 146.11 147.54 1.8M
2021-10-15 149.57 149.99 146.80 147.54 1.3M
2021-10-14 145.63 149.43 145.44 148.95 1.6M
2021-10-13 142.13 144.41 141.48 144.33 1.5M
2021-10-12 139.98 142.24 139.31 141.87 1.4M
2021-10-11 140.27 140.75 139.45 139.73 1.1M
2021-10-08 143.38 143.38 140.26 140.66 1.1M
2021-10-07 145.78 146.77 143.43 143.69 1.0M
2021-10-06 142.46 145.12 140.88 145.10 1.4M
2021-10-05 143.00 144.15 141.00 142.70 1.7M
2021-10-04 144.52 146.04 143.83 145.45 1.2M
2021-10-01 145.42 146.42 144.05 145.06 0.9M
2021-09-30 147.27 147.64 144.37 144.45 1.0M
2021-09-29 146.22 148.20 146.22 146.76 1.1M
2021-09-28 146.77 147.01 143.01 146.09 2.7M
2021-09-27 151.93 152.89 147.60 147.78 1.5M
2021-09-24 154.35 155.01 152.11 152.72 1.1M
2021-09-23 159.80 160.00 153.96 154.68 1.5M
2021-09-22 157.67 160.09 157.40 159.53 1.8M
2021-09-21 157.37 158.65 156.55 157.16 1.8M
2021-09-20 156.21 157.73 154.89 157.31 1.4M
2021-09-17 155.06 157.99 155.06 156.80 2.6M
2021-09-16 156.02 156.77 154.01 156.41 1.0M
2021-09-15 154.15 156.76 153.78 156.02 1.7M
2021-09-14 153.87 154.75 153.24 154.21 1.1M
2021-09-13 156.06 156.81 153.60 154.71 1.6M
2021-09-10 158.17 158.98 155.19 155.37 2.4M
2021-09-09 159.14 160.45 157.76 157.88 5.1M
2021-09-08 165.74 168.30 165.51 166.14 1.4M
2021-09-07 166.93 166.93 164.27 166.40 1.3M
2021-09-03 167.30 168.30 165.99 167.60 1.3M
2021-09-02 167.00 168.07 164.78 168.00 1.1M
2021-09-01 164.40 166.83 163.42 166.60 1.2M
2021-08-31 162.44 164.16 161.00 163.91 1.3M
2021-08-30 160.10 162.45 159.34 162.42 1.1M
2021-08-27 159.60 160.45 158.75 160.11 0.9M
2021-08-26 158.30 159.53 157.54 158.86 0.8M
2021-08-25 160.68 161.05 157.08 158.63 1.2M
2021-08-24 162.19 162.29 160.00 161.58 0.9M
2021-08-23 162.18 163.39 161.40 162.09 1.2M
2021-08-20 162.65 164.25 161.78 162.77 1.0M
2021-08-19 160.36 163.61 159.59 162.90 1.1M
2021-08-18 161.20 161.82 158.89 159.65 1.3M
2021-08-17 161.12 162.37 160.01 161.62 0.8M
2021-08-16 158.89 161.70 158.19 161.40 1.0M
2021-08-13 158.16 159.18 157.64 159.10 0.5M
2021-08-12 156.55 158.05 155.17 157.52 0.9M
2021-08-11 154.65 156.96 154.33 156.46 0.8M
2021-08-10 157.55 157.75 154.24 154.37 0.9M
2021-08-09 156.72 158.05 156.22 157.67 1.5M
2021-08-06 155.80 157.95 155.52 157.08 0.8M
2021-08-05 156.40 156.62 154.09 155.96 1.1M
2021-08-04 155.49 157.12 154.35 155.93 0.8M
2021-08-03 154.77 156.55 153.97 155.15 1.1M
2021-08-02 154.35 156.61 153.00 154.74 0.9M
2021-07-30 154.49 157.69 153.38 154.16 1.8M
2021-07-29 154.68 154.89 149.80 150.49 1.6M
2021-07-28 155.31 155.33 153.37 154.16 0.8M
2021-07-27 153.78 155.75 152.85 155.38 0.8M
2021-07-26 154.27 154.45 152.85 153.78 1.0M
2021-07-23 153.82 155.09 152.73 154.86 0.7M
2021-07-22 154.23 154.88 153.33 153.98 0.8M
2021-07-21 156.60 156.62 154.41 154.68 0.9M
2021-07-20 156.62 157.80 156.25 157.00 1.0M
2021-07-19 157.52 158.58 155.10 156.32 1.6M
2021-07-16 157.38 158.76 156.77 157.32 0.7M
2021-07-15 157.89 158.50 156.10 157.09 0.6M
2021-07-14 155.39 157.75 155.12 157.36 0.7M
2021-07-13 157.60 158.00 154.99 155.49 0.8M
2021-07-12 156.23 158.06 155.50 157.68 1.0M
2021-07-09 155.10 155.82 154.54 155.76 1.3M
2021-07-08 153.71 155.41 153.31 154.58 1.1M
2021-07-07 152.59 154.63 151.14 153.89 1.6M
2021-07-06 150.27 152.52 149.88 152.32 1.4M
2021-07-02 150.38 151.62 149.66 150.27 1.2M
2021-07-01 150.58 151.56 149.74 149.84 1.6M
2021-06-30 152.34 153.58 150.26 150.46 1.3M
2021-06-29 152.26 153.89 151.72 152.41 0.9M
2021-06-28 152.69 153.42 151.82 152.69 1.1M
2021-06-25 150.18 152.44 149.71 152.21 1.0M
2021-06-24 151.95 152.93 149.70 150.03 1.5M
2021-06-23 154.43 154.53 149.96 151.95 1.9M
2021-06-22 155.57 156.62 154.89 154.89 1.2M
2021-06-21 154.57 156.29 153.11 155.68 1.6M
2021-06-18 156.83 157.53 154.07 154.20 4.2M
2021-06-17 157.00 157.77 155.01 156.69 2.1M
2021-06-16 160.27 161.94 157.45 157.57 2.5M
2021-06-15 162.05 162.44 159.27 159.37 1.0M
2021-06-14 161.14 162.40 160.37 162.33 1.1M
2021-06-11 163.06 163.50 161.44 162.20 1.2M
2021-06-10 160.19 164.04 159.10 163.94 1.1M
2021-06-09 161.24 162.14 160.19 160.88 1.4M
2021-06-08 158.98 160.87 158.40 160.02 1.7M
2021-06-07 156.06 159.10 155.50 158.50 1.5M
2021-06-04 156.20 156.58 155.00 155.18 1.0M
2021-06-03 155.00 156.13 153.63 155.43 1.7M
2021-06-02 153.61 154.81 152.72 154.76 1.5M
2021-06-01 152.18 153.17 151.56 153.15 0.8M
2021-05-28 151.33 152.71 150.17 151.56 0.8M
2021-05-27 150.96 151.84 149.58 150.17 1.0M
2021-05-26 152.77 153.37 150.74 150.96 0.9M
2021-05-25 151.22 152.72 150.00 152.44 0.8M
2021-05-24 151.60 152.23 150.56 151.22 0.9M
2021-05-21 150.34 151.89 150.25 150.90 0.6M
2021-05-20 150.16 153.14 149.64 151.25 0.8M
2021-05-19 150.04 151.16 148.21 150.01 0.8M
2021-05-18 147.70 150.55 146.76 149.91 0.9M
2021-05-17 149.02 150.48 148.11 148.22 0.8M
2021-05-14 149.31 149.91 148.08 148.88 0.6M
2021-05-13 147.25 149.99 146.12 148.94 1.8M
2021-05-12 148.05 148.98 146.31 147.12 1.1M
2021-05-11 150.54 150.54 147.79 148.65 1.1M
2021-05-10 151.88 152.51 150.74 151.03 1.0M
2021-05-07 150.05 151.40 148.85 151.18 1.3M
2021-05-06 150.00 150.91 148.20 149.53 1.1M
2021-05-05 152.22 152.60 149.65 150.16 1.5M
2021-05-04 151.65 154.13 151.54 153.01 1.6M
2021-05-03 153.42 153.77 150.57 151.67 1.6M
2021-04-30 150.00 154.56 149.66 154.31 2.8M
2021-04-29 147.53 149.04 145.27 149.04 1.7M
2021-04-28 148.39 148.50 146.59 147.17 1.2M
2021-04-27 148.90 148.90 146.69 147.93 1.1M
2021-04-26 149.51 149.51 147.74 148.23 1.3M
2021-04-23 148.88 149.82 147.72 149.04 0.7M
2021-04-22 150.31 150.66 148.97 149.05 1.1M
2021-04-21 151.93 152.30 150.30 150.82 1.4M
2021-04-20 148.01 151.78 148.01 150.94 1.4M
2021-04-19 146.20 147.98 145.40 147.76 0.8M
2021-04-16 147.56 147.78 145.51 145.96 1.3M
2021-04-15 144.48 147.40 144.41 147.24 1.0M
2021-04-14 145.75 146.29 143.42 143.62 0.7M
2021-04-13 143.60 146.46 143.34 146.19 1.3M
2021-04-12 141.49 143.67 140.29 143.52 1.0M
2021-04-09 142.00 142.05 140.32 141.26 1.4M
2021-04-08 144.05 145.81 141.66 141.88 1.5M
2021-04-07 145.26 145.35 142.52 142.90 1.7M
2021-04-06 145.41 145.65 143.07 144.67 1.3M
2021-04-05 143.54 145.87 142.72 145.77 1.3M
2021-04-01 141.66 143.37 140.55 143.25 1.3M
2021-03-31 140.67 142.37 138.70 140.84 1.6M
2021-03-30 143.67 144.12 140.76 141.24 1.3M
2021-03-29 142.95 145.05 141.07 144.55 1.3M
2021-03-26 138.27 143.10 137.64 142.91 1.9M
2021-03-25 140.07 140.73 137.77 138.36 1.8M
2021-03-24 139.19 141.09 138.11 140.09 2.2M
2021-03-23 137.13 140.20 136.58 140.00 1.6M
2021-03-22 133.84 136.81 133.51 136.55 1.4M
2021-03-19 134.16 137.59 133.40 133.51 2.4M
2021-03-18 133.68 135.06 132.26 134.16 1.2M
2021-03-17 135.25 135.73 134.03 134.68 1.8M
2021-03-16 135.50 136.41 135.11 135.68 1.7M
2021-03-15 134.58 135.65 134.09 135.07 2.4M
2021-03-12 131.60 134.32 130.22 134.19 2.9M
2021-03-11 135.65 137.23 134.39 134.85 1.6M
2021-03-10 135.62 136.78 134.28 135.35 1.8M
2021-03-09 133.54 137.45 133.25 135.08 1.7M
2021-03-08 131.97 135.00 130.03 132.18 2.1M
2021-03-05 129.00 132.59 126.33 132.00 2.8M
2021-03-04 126.15 131.04 124.65 129.00 3.0M
2021-03-03 130.50 131.00 125.12 125.66 2.1M
2021-03-02 132.88 133.81 129.88 131.12 1.8M
2021-03-01 135.59 137.02 132.30 132.96 1.9M
2021-02-26 134.93 138.00 134.51 134.73 2.7M
2021-02-25 135.00 137.21 133.17 134.37 1.4M
2021-02-24 136.73 137.64 134.70 135.15 1.2M
2021-02-23 138.36 138.85 135.84 137.30 1.8M
2021-02-22 135.55 138.06 134.50 137.60 1.6M
2021-02-19 138.06 139.46 136.41 136.45 1.4M
2021-02-18 137.66 139.00 137.13 137.94 1.0M
2021-02-17 136.92 138.66 136.73 138.28 1.2M
2021-02-16 140.83 140.86 135.80 137.20 2.5M
2021-02-12 144.00 145.00 138.35 140.06 2.0M
2021-02-11 147.19 148.75 143.94 144.82 1.5M
2021-02-10 149.50 149.96 146.06 147.53 0.8M
2021-02-09 146.37 148.35 145.81 148.24 1.2M
2021-02-08 145.02 146.66 144.21 146.37 1.0M
2021-02-05 145.05 147.00 144.65 145.56 1.5M
2021-02-04 147.14 147.34 142.86 145.05 2.7M
2021-02-03 148.36 148.36 145.99 147.32 1.3M
2021-02-02 149.00 150.43 147.90 148.61 1.2M
2021-02-01 144.40 148.25 143.39 148.21 2.0M
2021-01-29 143.83 147.38 141.86 143.95 3.4M
2021-01-28 147.12 149.09 144.70 144.87 3.0M
2021-01-27 145.36 149.69 144.00 149.17 2.9M
2021-01-26 142.29 146.00 141.86 145.85 1.2M
2021-01-25 141.04 143.75 140.61 142.63 1.7M
2021-01-22 140.67 142.04 140.15 140.46 1.1M
2021-01-21 140.01 141.54 139.14 141.22 1.5M
2021-01-20 137.99 141.42 137.14 140.72 1.8M
2021-01-19 139.20 139.26 137.08 137.99 1.6M
2021-01-15 133.10 136.65 132.70 136.48 1.8M
2021-01-14 132.94 134.21 131.63 133.45 1.4M
2021-01-13 131.75 133.60 131.75 133.15 1.3M
2021-01-12 130.99 131.92 130.05 131.51 1.7M
2021-01-11 133.18 133.37 129.57 131.27 1.9M
2021-01-08 133.51 134.90 132.01 133.60 2.3M
2021-01-07 131.90 134.16 131.60 133.61 2.2M
2021-01-06 132.13 132.82 130.06 132.11 1.8M
2021-01-05 135.43 136.28 132.88 132.96 1.6M
2021-01-04 139.99 139.99 135.09 135.29 1.9M