Extra Space Storage

EXR
🏛️ アメリカ →
141.45
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 160.74 162.02 160.28 160.33 1.0M
2023-12-28 160.89 162.38 160.60 162.16 0.8M
2023-12-27 159.72 161.83 159.28 161.09 1.1M
2023-12-26 156.92 160.18 156.70 159.45 0.7M
2023-12-22 156.38 158.49 155.80 156.54 0.8M
2023-12-21 154.51 156.36 153.54 156.10 0.9M
2023-12-20 153.96 156.17 152.14 152.21 1.2M
2023-12-19 152.62 155.51 152.34 153.59 1.3M
2023-12-18 152.54 153.55 151.12 151.61 1.4M
2023-12-15 153.52 154.71 150.84 153.73 3.3M
2023-12-14 147.82 154.88 147.73 154.71 3.0M
2023-12-13 139.69 147.37 139.17 146.00 2.0M
2023-12-12 138.08 139.55 136.83 139.04 0.9M
2023-12-11 137.72 138.50 136.28 138.12 0.8M
2023-12-08 137.06 138.83 136.42 138.68 1.0M
2023-12-07 137.00 138.93 136.50 137.11 0.9M
2023-12-06 136.87 138.31 136.18 136.62 1.3M
2023-12-05 136.36 137.11 135.13 136.17 0.9M
2023-12-04 134.11 137.29 134.11 137.07 1.2M
2023-12-01 130.69 134.52 130.05 134.37 1.1M
2023-11-30 129.36 130.85 129.23 130.17 1.3M
2023-11-29 128.55 131.16 128.55 129.53 0.9M
2023-11-28 126.11 127.53 125.82 127.29 0.8M
2023-11-27 127.14 127.25 126.20 126.73 0.8M
2023-11-24 126.29 127.57 125.32 127.12 0.3M
2023-11-22 129.18 129.18 126.21 126.82 0.8M
2023-11-21 128.50 129.46 127.56 128.00 0.8M
2023-11-20 128.10 129.69 127.20 129.48 1.1M
2023-11-17 131.58 131.58 127.83 128.26 1.4M
2023-11-16 130.71 133.24 130.07 130.10 1.8M
2023-11-15 129.11 131.15 129.11 130.00 1.8M
2023-11-14 122.02 129.97 122.02 129.55 2.7M
2023-11-13 117.72 118.75 116.23 117.58 1.2M
2023-11-10 119.31 120.25 118.61 119.11 1.9M
2023-11-09 118.69 120.76 117.39 118.10 2.4M
2023-11-08 115.00 118.89 114.35 118.53 3.5M
2023-11-07 106.49 107.59 104.88 107.20 2.2M
2023-11-06 106.84 107.33 105.25 105.82 1.7M
2023-11-03 107.67 109.61 106.93 106.97 3.4M
2023-11-02 104.72 106.92 104.72 105.37 1.9M
2023-11-01 103.93 104.00 101.19 103.33 1.4M
2023-10-31 104.94 105.27 101.75 103.59 1.5M
2023-10-30 103.65 104.53 101.83 103.93 1.4M
2023-10-27 105.68 105.97 103.71 104.39 1.3M
2023-10-26 103.71 106.01 103.53 105.22 1.7M
2023-10-25 105.28 105.64 102.30 103.08 1.2M
2023-10-24 107.59 108.55 105.78 106.47 1.4M
2023-10-23 108.52 110.55 107.85 108.13 1.4M
2023-10-20 112.96 113.07 109.16 109.59 1.1M
2023-10-19 115.38 116.22 112.45 112.50 1.2M
2023-10-18 117.72 118.03 115.25 116.00 0.7M
2023-10-17 118.44 120.33 117.95 118.79 1.1M
2023-10-16 119.08 120.30 117.72 119.49 1.3M
2023-10-13 120.44 120.61 117.16 118.07 1.3M
2023-10-12 121.54 121.75 119.41 120.11 0.9M
2023-10-11 122.37 122.59 121.03 122.25 1.1M
2023-10-10 120.86 121.97 119.35 121.23 0.8M
2023-10-09 117.86 121.10 117.75 120.67 0.8M
2023-10-06 115.68 118.82 115.33 118.52 1.1M
2023-10-05 116.39 116.87 115.20 116.57 1.2M
2023-10-04 117.97 118.21 115.25 116.37 1.7M
2023-10-03 118.73 119.66 116.68 116.79 1.4M
2023-10-02 121.44 122.30 118.63 119.27 0.9M
2023-09-29 122.80 122.84 120.63 121.58 1.4M
2023-09-28 120.94 121.77 119.98 120.82 0.9M
2023-09-27 122.14 123.09 119.90 120.51 1.1M
2023-09-26 121.42 122.33 120.27 120.77 1.0M
2023-09-25 123.37 123.41 121.82 122.44 0.9M
2023-09-22 122.59 124.97 122.26 124.06 1.8M
2023-09-21 126.16 126.60 122.36 122.59 1.4M
2023-09-20 128.83 129.14 127.44 127.54 0.9M
2023-09-19 126.91 128.07 126.88 127.69 1.2M
2023-09-18 128.00 128.00 125.66 126.60 1.1M
2023-09-15 125.40 128.42 124.84 128.06 2.5M
2023-09-14 125.00 126.38 124.36 126.21 1.7M
2023-09-13 126.46 126.62 123.86 124.65 1.1M
2023-09-12 126.28 126.91 125.40 126.80 0.9M
2023-09-11 126.55 127.19 125.52 126.79 0.9M
2023-09-08 127.50 127.75 126.34 126.39 1.1M
2023-09-07 126.29 127.66 125.87 127.24 1.2M
2023-09-06 127.88 128.19 125.42 126.56 1.7M
2023-09-05 128.49 128.97 127.61 127.70 1.3M
2023-09-01 129.61 131.13 128.07 128.83 1.0M
2023-08-31 130.42 130.59 128.46 128.68 1.1M
2023-08-30 130.73 131.22 129.77 130.63 0.9M
2023-08-29 128.26 130.63 128.17 130.58 1.1M
2023-08-28 128.25 129.82 127.99 128.53 1.1M
2023-08-25 128.09 128.46 126.39 127.93 1.2M
2023-08-24 128.00 129.51 127.22 127.46 1.9M
2023-08-23 127.54 128.48 126.79 127.51 1.7M
2023-08-22 127.84 127.95 125.99 126.50 1.6M
2023-08-21 126.50 127.82 125.37 127.33 1.5M
2023-08-18 125.66 127.08 125.31 126.86 2.2M
2023-08-17 127.63 129.03 126.41 126.44 2.3M
2023-08-16 129.14 129.32 127.79 128.04 2.0M
2023-08-15 129.00 130.77 128.93 128.94 2.2M
2023-08-14 130.73 131.93 129.55 130.17 2.0M
2023-08-11 129.15 131.24 129.15 131.01 2.1M
2023-08-10 130.08 131.21 129.20 129.88 2.1M
2023-08-09 128.10 131.09 127.11 130.12 2.3M
2023-08-08 130.04 130.27 127.83 128.75 2.0M
2023-08-07 126.40 131.28 126.39 131.10 2.8M
2023-08-04 129.64 130.04 123.67 125.70 6.3M
2023-08-03 136.62 139.50 135.15 139.45 2.3M
2023-08-02 136.66 137.77 136.15 136.85 2.1M
2023-08-01 139.98 141.41 137.10 137.56 1.5M
2023-07-31 141.07 141.92 139.42 139.57 2.4M
2023-07-28 142.85 142.99 140.20 140.84 1.4M
2023-07-27 145.00 145.96 141.93 141.99 1.6M
2023-07-26 144.89 147.66 143.61 144.56 1.8M
2023-07-25 146.18 146.54 143.58 145.17 3.2M
2023-07-24 146.79 148.56 144.91 146.39 2.4M
2023-07-21 147.28 148.01 145.76 146.07 17.6M
2023-07-20 149.18 150.39 146.65 146.82 2.2M
2023-07-19 151.08 155.52 148.58 148.96 6.0M
2023-07-18 157.35 157.39 150.01 150.31 5.0M
2023-07-17 155.90 157.67 155.15 156.42 1.6M
2023-07-14 154.14 156.34 153.20 155.76 1.2M
2023-07-13 151.76 154.51 150.73 154.45 1.0M
2023-07-12 152.44 154.73 151.55 151.88 1.7M
2023-07-11 149.79 152.33 148.88 151.96 1.2M
2023-07-10 147.62 150.04 147.26 149.52 1.0M
2023-07-07 147.07 148.93 146.71 148.12 1.0M
2023-07-06 147.73 148.72 144.76 148.45 1.2M
2023-07-05 150.20 150.99 146.58 149.65 1.0M
2023-07-03 148.67 151.26 148.13 150.42 0.5M
2023-06-30 149.25 150.46 145.90 148.85 1.4M
2023-06-29 147.42 149.13 145.97 147.97 0.9M
2023-06-28 147.00 148.25 146.44 148.00 1.5M
2023-06-27 146.47 148.01 145.13 147.13 0.9M
2023-06-26 141.60 145.92 141.59 145.71 1.1M
2023-06-23 143.24 144.69 141.86 141.96 1.2M
2023-06-22 146.49 146.58 142.28 143.21 0.9M
2023-06-21 143.46 146.33 142.37 146.01 0.8M
2023-06-20 144.27 144.55 142.24 143.80 1.1M
2023-06-16 145.01 147.10 144.45 145.28 1.6M
2023-06-15 143.19 146.55 142.57 145.78 0.8M
2023-06-14 144.27 144.86 142.78 143.32 1.2M
2023-06-13 143.48 146.70 142.32 145.89 2.2M
2023-06-12 146.00 146.00 141.86 145.37 1.2M
2023-06-09 145.95 145.95 143.15 144.50 1.1M
2023-06-08 148.92 149.18 145.35 146.15 1.0M
2023-06-07 144.00 149.94 142.93 149.50 1.2M
2023-06-06 145.37 145.37 142.58 143.32 1.0M
2023-06-05 145.69 147.19 144.19 144.44 0.7M
2023-06-02 144.53 146.91 143.29 146.05 0.8M
2023-06-01 143.88 144.31 141.42 143.36 1.0M
2023-05-31 146.83 147.50 143.33 144.27 2.1M
2023-05-30 147.28 148.86 145.30 146.17 0.9M
2023-05-26 145.99 146.80 144.60 146.58 0.7M
2023-05-25 147.30 147.30 144.40 145.39 0.7M
2023-05-24 147.55 149.00 145.68 146.46 0.9M
2023-05-23 148.48 149.33 147.75 148.09 0.5M
2023-05-22 148.55 149.50 147.25 148.65 0.6M
2023-05-19 150.00 150.53 147.65 148.10 0.7M
2023-05-18 149.20 149.77 148.28 149.18 0.7M
2023-05-17 149.65 150.37 148.28 149.20 0.8M
2023-05-16 151.62 152.33 149.06 149.12 0.6M
2023-05-15 153.71 154.25 151.81 152.22 0.9M
2023-05-12 152.36 153.60 151.67 153.54 0.5M
2023-05-11 156.17 156.43 152.31 152.57 0.6M
2023-05-10 157.45 157.92 155.25 156.80 1.1M
2023-05-09 155.84 157.25 153.70 156.43 1.0M
2023-05-08 154.10 157.39 153.48 156.98 1.1M
2023-05-05 151.10 154.85 151.02 154.74 1.6M
2023-05-04 147.71 151.78 147.27 150.79 1.3M
2023-05-03 150.19 150.77 145.59 147.26 2.1M
2023-05-02 151.77 152.33 149.65 151.21 1.1M
2023-05-01 151.33 152.63 150.64 152.40 0.8M
2023-04-28 151.04 152.77 150.24 152.04 1.0M
2023-04-27 149.33 151.62 149.33 151.12 1.2M
2023-04-26 150.42 151.49 148.87 149.39 0.7M
2023-04-25 152.08 152.53 150.23 150.34 1.0M
2023-04-24 152.03 152.58 150.80 152.22 1.2M
2023-04-21 152.59 153.35 150.81 151.16 1.2M
2023-04-20 152.34 153.22 150.51 151.92 1.7M
2023-04-19 153.96 155.40 153.01 153.07 1.8M
2023-04-18 155.89 156.42 152.61 154.98 1.4M
2023-04-17 155.82 156.58 153.70 156.31 1.3M
2023-04-14 158.53 161.17 154.44 155.11 1.6M
2023-04-13 163.00 163.00 157.09 158.79 2.1M
2023-04-12 165.56 165.85 163.24 163.42 1.2M
2023-04-11 164.38 165.13 163.45 164.68 1.8M
2023-04-10 161.41 164.27 161.41 164.22 2.0M
2023-04-06 161.13 162.79 159.23 162.79 2.2M
2023-04-05 160.25 161.32 158.32 160.02 3.3M
2023-04-04 156.98 160.87 155.55 160.17 5.1M
2023-04-03 152.76 155.91 151.53 154.51 12.0M
2023-03-31 160.01 163.08 158.59 162.93 1.0M
2023-03-30 158.20 158.98 157.68 158.83 0.7M
2023-03-29 153.00 155.87 152.63 155.66 0.7M
2023-03-28 151.85 153.46 150.62 151.14 0.5M
2023-03-27 153.57 155.64 152.74 153.35 0.7M
2023-03-24 148.70 153.26 148.38 153.20 0.7M
2023-03-23 150.04 153.36 148.89 149.27 0.7M
2023-03-22 157.37 158.65 149.48 149.54 1.8M
2023-03-21 160.74 160.75 155.42 158.66 0.8M
2023-03-20 160.05 160.86 157.80 160.34 0.8M
2023-03-17 159.90 160.91 158.74 159.52 1.3M
2023-03-16 156.70 161.22 154.85 159.96 0.9M
2023-03-15 157.02 158.11 154.49 157.58 0.9M
2023-03-14 158.07 159.49 154.57 157.37 1.6M
2023-03-13 152.63 161.05 152.13 157.59 1.0M
2023-03-10 160.00 160.11 153.48 153.55 1.2M
2023-03-09 164.04 165.72 160.33 160.41 0.7M
2023-03-08 163.34 166.28 163.25 163.74 0.6M
2023-03-07 166.96 168.03 163.63 163.78 0.7M
2023-03-06 169.66 169.66 166.70 167.27 0.6M
2023-03-03 168.04 170.30 168.04 169.11 1.0M
2023-03-02 162.91 167.29 162.09 166.92 1.4M
2023-03-01 162.49 163.85 160.71 163.66 1.7M
2023-02-28 161.73 166.88 160.80 164.65 1.7M
2023-02-27 162.44 164.15 159.61 161.88 1.0M
2023-02-24 157.07 161.69 157.07 160.79 1.5M
2023-02-23 155.65 158.88 152.65 158.64 1.7M
2023-02-22 158.38 158.98 153.45 154.30 1.2M
2023-02-21 157.84 158.97 157.07 158.52 0.6M
2023-02-17 158.87 160.15 157.65 158.99 0.8M
2023-02-16 159.71 160.73 158.63 158.84 0.6M
2023-02-15 159.14 162.21 158.58 162.18 0.5M
2023-02-14 162.31 164.18 159.72 159.96 1.0M
2023-02-13 162.17 163.90 161.27 162.93 0.8M
2023-02-10 164.17 164.71 160.28 161.75 0.9M
2023-02-09 166.99 167.66 164.50 165.67 1.6M
2023-02-08 167.08 167.75 165.73 166.31 1.5M
2023-02-07 165.68 168.79 164.67 167.65 2.3M
2023-02-06 161.47 169.12 161.47 167.99 2.5M
2023-02-03 162.60 164.09 160.48 163.13 0.9M
2023-02-02 160.46 166.32 160.46 165.11 0.7M
2023-02-01 156.74 159.34 154.95 158.44 0.6M
2023-01-31 152.68 157.93 152.18 157.83 1.7M
2023-01-30 156.18 158.28 152.93 153.00 1.1M
2023-01-27 156.00 158.22 155.55 157.59 0.8M
2023-01-26 152.70 156.30 151.68 156.25 1.2M
2023-01-25 151.55 153.11 150.20 151.73 1.2M
2023-01-24 151.60 153.36 150.34 152.09 1.5M
2023-01-23 151.37 152.15 150.02 151.28 0.8M
2023-01-20 149.74 151.08 148.36 150.91 1.4M
2023-01-19 150.00 152.25 149.81 150.00 0.7M
2023-01-18 153.00 153.75 150.61 150.82 0.7M
2023-01-17 151.46 154.55 151.32 153.10 1.0M
2023-01-13 152.58 153.97 151.83 151.90 0.7M
2023-01-12 154.76 154.87 152.35 154.11 0.9M
2023-01-11 148.91 154.03 148.55 153.82 1.0M
2023-01-10 146.96 147.16 144.33 146.48 0.7M
2023-01-09 145.62 148.70 144.10 147.30 1.2M
2023-01-06 141.83 144.86 141.07 144.00 0.9M
2023-01-05 142.86 143.50 139.97 141.04 0.8M
2023-01-04 146.06 147.62 143.66 144.47 0.8M
2023-01-03 147.78 148.31 142.46 144.29 0.8M