Granite REIT

GRP_u
🏛️ アメリカ →
55.76
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
2025-10-01 55.70 55.83 55.68 55.76 0.0M
2025-09-30 55.78 55.74 55.30 55.74 0.0M
2025-09-29 55.43 55.43 55.30 55.30 0.0M
2025-09-26 56.05 56.05 55.55 55.76 0.0M
2025-09-25 54.99 55.51 55.07 55.51 0.0M
2025-09-24 55.69 55.56 55.37 55.26 0.0M
2025-09-23 56.55 56.81 55.50 55.87 0.0M
2025-09-22 57.58 57.58 54.96 56.97 0.0M
2025-09-19 55.54 57.00 55.27 57.00 0.0M
2025-09-18 54.89 55.60 54.89 55.14 0.0M
2025-09-17 56.22 56.22 54.83 54.83 0.0M
2025-09-16 55.90 56.02 55.70 55.70 0.0M
2025-09-15 56.50 56.50 55.99 55.99 0.0M
2025-09-12 56.42 56.86 56.39 56.59 0.0M
2025-09-11 57.06 57.42 57.02 57.02 0.0M
2025-09-09 57.57 57.57 57.28 57.28 0.0M
2025-09-08 56.95 57.40 57.40 57.40 0.0M
2025-09-05 56.69 56.69 56.69 56.69 0.0M
2025-09-04 56.31 56.31 56.31 56.31 0.0M
2025-09-03 55.58 55.86 55.86 55.86 0.0M
2025-09-02 57.15 57.15 55.17 55.31 0.0M
2025-08-29 56.88 57.23 56.88 57.23 0.0M
2025-08-28 56.86 57.00 56.66 57.00 0.0M
2025-08-27 56.78 56.78 56.65 56.65 0.0M
2025-08-26 57.21 57.29 56.50 56.55 0.0M
2025-08-25 58.82 58.82 57.65 57.65 0.0M
2025-08-22 58.13 59.51 58.13 59.20 0.0M
2025-08-21 57.56 57.56 57.56 57.56 0.0M
2025-08-20 56.70 56.70 56.70 56.70 0.0M
2025-08-19 57.41 57.41 56.60 56.60 0.0M
2025-08-18 57.50 57.50 56.60 56.60 0.0M
2025-08-15 56.92 57.75 56.92 57.75 0.0M
2025-08-14 56.62 56.62 56.62 56.62 0.0M
2025-08-13 56.30 56.81 55.61 56.66 0.0M
2025-08-12 55.50 56.40 55.50 56.27 0.0M
2025-08-11 55.40 55.40 54.66 55.14 0.0M
2025-08-08 54.69 55.75 54.69 55.75 0.0M
2025-08-07 54.39 55.01 54.39 54.89 0.0M
2025-08-06 54.31 54.57 53.76 54.42 0.0M
2025-08-05 53.31 54.30 53.31 54.14 0.0M
2025-08-04 52.91 52.91 52.91 52.91 0.0M
2025-08-01 52.96 53.53 52.96 53.50 0.0M
2025-07-31 53.33 53.49 52.78 52.78 0.0M
2025-07-30 54.15 54.15 53.56 53.59 0.0M
2025-07-29 53.43 53.62 53.43 53.62 0.0M
2025-07-28 53.29 54.90 53.29 53.29 0.0M
2025-07-25 52.90 53.33 52.90 53.33 0.0M
2025-07-24 53.09 53.60 52.86 53.53 0.0M
2025-07-23 53.56 53.99 53.35 53.44 0.0M
2025-07-22 53.96 53.62 53.62 53.62 0.0M
2025-07-21 52.40 53.00 52.40 53.00 0.0M
2025-07-18 52.08 52.29 52.03 52.29 0.0M
2025-07-17 52.36 52.36 52.36 52.36 0.0M
2025-07-16 52.79 53.00 52.79 53.00 0.0M
2025-07-15 52.64 52.83 52.83 52.83 0.0M
2025-07-14 52.08 52.98 52.08 52.73 0.0M
2025-07-11 51.88 52.27 51.88 52.27 0.0M
2025-07-10 52.50 52.82 52.50 52.68 0.0M
2025-07-09 52.07 52.10 51.81 51.81 0.0M
2025-07-08 51.03 51.03 51.03 51.03 0.0M
2025-07-07 52.09 52.09 51.51 51.79 0.0M
2025-07-03 51.54 52.06 51.10 52.06 0.0M
2025-07-02 50.46 52.76 50.46 51.40 0.0M
2025-07-01 50.96 50.96 50.96 50.96 0.0M
2025-06-30 50.19 51.20 50.18 50.70 0.0M
2025-06-27 50.95 51.31 50.41 50.41 0.0M
2025-06-26 51.66 51.66 50.17 50.17 0.0M
2025-06-25 50.11 53.50 49.93 53.50 0.0M
2025-06-24 50.45 54.03 50.13 54.03 0.0M
2025-06-23 50.58 50.58 50.11 50.11 0.0M
2025-06-20 51.12 51.27 49.81 50.65 0.0M
2025-06-18 50.82 50.82 50.50 50.50 0.0M
2025-06-17 50.71 50.71 50.45 50.45 0.0M
2025-06-16 52.01 52.01 51.38 51.45 0.0M
2025-06-13 51.95 51.95 51.63 51.63 0.0M
2025-06-12 52.56 52.88 52.08 52.60 0.0M
2025-06-11 51.68 51.68 51.68 51.68 0.0M
2025-06-10 52.22 52.22 51.90 51.92 0.0M
2025-06-09 51.95 52.66 51.68 52.31 0.0M
2025-06-06 51.13 51.65 50.90 51.55 0.0M
2025-06-05 50.34 50.78 50.34 50.76 0.0M
2025-06-04 50.54 50.70 50.40 50.70 0.0M
2025-06-03 51.00 51.27 50.84 50.92 0.0M
2025-06-02 51.61 51.61 50.81 51.13 0.0M
2025-05-30 50.98 51.40 50.56 51.40 0.0M
2025-05-29 50.18 50.86 49.68 50.71 0.0M
2025-05-28 49.18 49.92 49.18 49.60 0.0M
2025-05-27 49.83 49.83 49.02 49.53 0.0M
2025-05-23 48.31 49.30 48.31 48.97 0.0M
2025-05-22 47.75 48.57 47.75 48.40 0.0M
2025-05-21 47.77 47.85 47.77 47.85 0.0M
2025-05-20 48.14 48.14 47.67 48.12 0.0M
2025-05-19 47.40 47.40 47.40 47.40 0.0M
2025-05-16 47.80 47.92 47.67 47.92 0.0M
2025-05-15 47.36 48.19 47.36 48.13 0.0M
2025-05-14 47.74 47.74 47.41 47.46 0.0M
2025-05-13 47.63 48.02 47.36 48.02 0.0M
2025-05-12 46.83 47.80 46.83 47.78 0.0M
2025-05-09 45.73 47.04 45.73 46.72 0.0M
2025-05-08 45.00 45.90 44.57 45.74 0.0M
2025-05-07 45.41 45.41 44.51 44.57 0.0M
2025-05-06 45.06 45.50 44.99 45.25 0.0M
2025-05-05 45.62 45.62 45.14 45.14 0.0M
2025-05-02 45.95 45.95 45.95 45.95 0.0M
2025-05-01 46.49 46.49 45.35 45.47 0.0M
2025-04-30 45.89 46.26 45.89 45.97 0.0M
2025-04-29 45.38 46.15 45.22 46.15 0.0M
2025-04-28 45.75 45.75 45.18 45.63 0.0M
2025-04-25 45.01 45.75 45.01 45.75 0.0M
2025-04-24 44.89 45.62 44.89 45.60 0.0M
2025-04-23 44.80 44.81 44.17 44.56 0.0M
2025-04-22 44.10 44.35 44.02 44.25 0.0M
2025-04-21 43.90 44.09 43.72 43.76 0.0M
2025-04-17 44.30 45.26 44.30 45.26 0.0M
2025-04-16 44.77 44.78 43.83 43.90 0.0M
2025-04-15 44.50 44.50 43.89 44.21 0.0M
2025-04-14 42.63 43.84 42.63 43.38 0.0M
2025-04-11 41.78 43.18 41.75 42.62 0.0M
2025-04-10 41.80 42.16 41.05 41.92 0.0M
2025-04-09 39.63 42.43 39.61 42.43 0.0M
2025-04-08 42.10 42.10 40.59 40.84 0.0M
2025-04-07 39.94 43.40 38.37 39.05 0.0M
2025-04-04 43.15 43.72 42.51 43.20 0.0M
2025-04-03 46.71 47.32 46.03 46.26 0.0M
2025-04-02 46.03 46.64 46.03 46.63 0.0M
2025-04-01 46.48 46.90 46.37 46.56 0.0M
2025-03-31 46.67 46.90 46.48 46.82 0.0M
2025-03-28 47.33 47.40 46.77 46.82 0.0M
2025-03-27 47.62 48.03 47.00 47.69 0.0M
2025-03-26 48.30 48.47 47.45 47.45 0.0M
2025-03-25 48.31 48.32 47.95 47.95 0.0M
2025-03-24 47.05 47.95 47.05 47.95 0.0M
2025-03-21 47.01 47.50 45.56 45.56 0.1M
2025-03-20 47.26 47.68 47.18 47.64 0.0M
2025-03-19 47.89 47.98 47.20 47.98 0.0M
2025-03-18 44.00 47.73 44.00 47.60 0.0M
2025-03-17 48.25 48.26 47.74 47.80 0.0M
2025-03-14 46.78 47.38 46.76 47.24 0.0M
2025-03-13 46.75 47.39 46.43 46.43 0.0M
2025-03-12 45.10 46.71 45.05 46.71 0.0M
2025-03-11 46.93 46.93 45.38 45.85 0.0M
2025-03-10 46.55 46.55 46.48 46.48 0.0M
2025-03-07 47.80 47.97 47.80 47.97 0.0M
2025-03-06 47.69 47.78 47.41 47.41 0.0M
2025-03-05 47.73 48.24 47.22 48.13 0.0M
2025-03-04 46.55 47.61 45.75 47.24 0.0M
2025-03-03 46.60 47.31 46.17 46.60 0.0M
2025-02-28 45.76 46.25 45.58 45.84 0.0M
2025-02-27 46.66 46.70 45.59 45.85 0.0M
2025-02-26 47.88 47.88 47.38 47.50 0.0M
2025-02-25 47.35 47.57 47.20 47.20 0.0M
2025-02-24 47.18 47.61 47.13 47.13 0.0M
2025-02-21 47.71 47.92 47.48 47.75 0.0M
2025-02-20 47.90 49.23 47.85 47.85 0.0M
2025-02-19 47.66 48.56 47.55 48.56 0.1M
2025-02-18 47.35 48.60 47.35 48.60 0.0M
2025-02-14 48.35 48.35 48.35 48.35 0.0M
2025-02-13 47.98 48.04 47.70 48.04 0.0M
2025-02-12 47.56 47.56 47.28 47.28 0.0M
2025-02-11 48.46 48.46 47.20 47.88 0.0M
2025-02-10 49.60 49.60 48.35 49.14 0.0M
2025-02-07 49.48 49.48 48.12 48.50 0.0M
2025-02-06 48.64 49.71 48.62 49.71 0.0M
2025-02-05 47.72 48.80 47.72 48.80 0.0M
2025-02-04 46.91 47.63 46.91 47.11 0.0M
2025-02-03 45.90 46.47 45.45 45.62 0.0M
2025-01-31 48.18 49.00 48.15 49.00 0.0M
2025-01-30 47.65 49.18 47.65 48.71 0.0M
2025-01-29 48.31 48.31 47.41 47.74 0.0M
2025-01-28 48.47 48.63 48.18 48.18 0.0M
2025-01-27 48.99 49.48 48.69 48.69 0.0M
2025-01-24 48.35 49.02 48.30 49.00 0.1M
2025-01-23 49.15 49.15 48.37 48.40 0.0M
2025-01-22 48.23 48.89 48.23 48.89 0.0M
2025-01-21 47.07 48.40 47.07 48.40 0.0M
2025-01-17 47.69 47.79 47.32 47.32 0.0M
2025-01-16 48.14 48.14 47.45 47.45 0.0M
2025-01-15 48.71 48.71 48.22 48.27 0.0M
2025-01-14 47.93 47.93 47.36 47.56 0.0M
2025-01-13 47.34 47.67 47.14 47.28 0.0M
2025-01-10 48.06 48.22 46.75 46.75 0.0M
2025-01-08 48.00 48.50 47.97 48.49 0.0M
2025-01-07 49.10 49.59 49.07 49.07 0.0M
2025-01-06 48.97 49.00 48.97 49.00 0.0M
2025-01-03 48.20 48.82 48.20 48.73 0.0M
2025-01-02 48.49 48.97 48.11 48.49 0.0M