Equity Residential

EQR
🏛️ ドイツ →
55.00
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
2021-12-29 78.58 78.58 78.58 78.58 0.0M
2021-12-28 79.02 79.58 79.02 79.58 0.0M
2021-12-23 77.84 77.84 77.84 77.84 0.0M
2021-12-22 77.88 77.88 77.88 77.88 0.0M
2021-12-17 78.52 78.52 78.52 78.52 0.0M
2021-12-15 79.20 79.20 79.20 79.20 0.0M
2021-12-13 76.98 76.98 76.98 76.98 0.0M
2021-12-09 77.40 77.40 77.40 77.40 0.0M
2021-12-08 76.44 76.44 76.44 76.44 0.0M
2021-12-07 77.02 77.02 76.64 76.64 0.0M
2021-12-06 75.76 75.76 75.76 75.76 0.0M
2021-11-30 74.78 74.78 74.78 74.78 0.0M
2021-11-29 75.98 75.98 75.60 75.60 0.0M
2021-11-26 76.32 76.32 76.32 76.32 0.0M
2021-11-23 75.46 76.50 75.36 76.50 0.0M
2021-11-19 77.82 77.82 77.82 77.82 0.0M
2021-11-18 77.04 77.26 77.04 77.26 0.0M
2021-11-15 76.06 76.06 75.94 75.94 0.0M
2021-11-12 74.86 74.86 74.86 74.86 0.0M
2021-11-10 74.16 74.16 74.16 74.16 0.0M
2021-11-05 72.78 72.78 72.78 72.78 0.0M
2021-11-04 72.86 72.86 72.86 72.86 0.0M
2021-11-03 72.80 73.06 72.80 73.06 0.0M
2021-11-02 73.50 73.50 73.50 73.50 0.0M
2021-11-01 74.96 74.96 72.70 73.66 0.0M
2021-10-28 75.08 75.26 75.08 75.26 0.0M
2021-10-26 73.60 73.60 73.60 73.60 0.0M
2021-10-25 73.26 73.26 73.26 73.26 0.0M
2021-10-21 73.10 73.10 73.10 73.10 0.0M
2021-10-18 72.86 73.10 72.86 73.10 0.0M
2021-10-15 73.76 73.76 73.76 73.76 0.0M
2021-10-14 73.20 73.20 73.20 73.20 0.0M
2021-10-12 71.70 71.70 71.70 71.70 0.0M
2021-10-11 72.26 72.26 71.40 71.40 0.0M
2021-10-08 72.82 72.82 72.30 72.30 0.0M
2021-10-07 72.70 72.70 72.70 72.70 0.0M
2021-10-06 71.60 71.60 71.60 71.60 0.0M
2021-10-05 71.44 71.44 71.44 71.44 0.0M
2021-10-04 69.24 70.10 69.24 70.10 0.0M
2021-09-29 70.58 70.58 70.58 70.58 0.0M
2021-09-27 70.00 70.00 70.00 70.00 0.0M
2021-09-22 69.44 69.44 69.44 69.44 0.0M
2021-09-21 69.74 69.74 69.74 69.74 0.0M
2021-09-20 68.00 68.00 68.00 68.00 0.0M
2021-09-16 69.28 69.28 69.28 69.28 0.0M
2021-09-13 68.70 70.02 68.70 70.02 0.0M
2021-09-07 71.12 71.12 71.12 71.12 0.0M
2021-09-06 72.84 73.50 72.84 73.50 0.0M
2021-09-03 72.00 72.00 72.00 72.00 0.0M
2021-08-31 71.50 71.50 71.24 71.24 0.0M
2021-08-25 70.00 70.00 70.00 70.00 0.0M
2021-08-20 70.80 70.80 70.80 70.80 0.0M
2021-08-18 69.92 70.08 69.92 70.08 0.0M
2021-08-17 69.26 69.26 69.26 69.26 0.0M
2021-08-11 69.80 69.80 69.50 69.50 0.0M
2021-08-09 72.60 72.60 72.60 72.60 0.0M
2021-08-04 71.10 71.10 70.64 70.64 0.0M
2021-08-03 70.62 70.62 70.62 70.62 0.0M
2021-07-30 70.20 70.20 70.20 70.20 0.0M
2021-07-23 71.92 71.92 71.92 71.92 0.0M
2021-07-21 72.88 72.88 72.38 72.38 0.0M
2021-07-15 70.44 70.44 70.44 70.44 0.0M
2021-07-14 69.10 69.10 69.10 69.10 0.0M
2021-07-13 69.30 69.30 68.76 68.90 0.0M
2021-07-12 67.98 67.98 67.98 67.98 0.0M
2021-07-09 68.70 68.70 68.70 68.70 0.0M
2021-06-30 65.86 65.86 65.68 65.68 0.0M
2021-06-28 64.94 64.94 64.94 64.94 0.0M
2021-06-25 65.32 65.32 65.32 65.32 0.0M
2021-06-22 66.66 66.66 66.66 66.66 0.0M
2021-06-17 66.20 66.20 66.20 66.20 0.0M
2021-06-15 65.96 65.96 65.96 65.96 0.0M
2021-06-14 66.40 66.40 66.36 66.36 0.0M
2021-06-07 65.44 65.44 65.44 65.44 0.0M
2021-05-27 61.92 62.88 61.92 62.88 0.0M
2021-05-25 62.50 62.50 62.28 62.28 0.0M
2021-05-24 61.46 61.80 61.46 61.80 0.0M
2021-05-17 60.90 61.00 60.90 61.00 0.0M
2021-05-14 61.20 61.20 61.20 61.20 0.0M
2021-05-13 59.76 59.76 59.76 59.76 0.0M
2021-05-12 60.86 60.86 59.68 59.68 0.0M
2021-05-11 60.86 61.12 60.86 61.12 0.0M
2021-05-10 61.66 61.66 61.66 61.66 0.0M
2021-05-05 59.96 59.96 59.96 59.96 0.0M
2021-04-23 61.74 61.74 61.74 61.74 0.0M
2021-04-20 61.62 61.62 61.62 61.62 0.0M
2021-04-14 59.96 59.96 59.96 59.96 0.0M
2021-04-12 60.06 60.06 60.06 60.06 0.0M
2021-04-09 60.86 60.86 60.86 60.86 0.0M
2021-04-08 60.50 60.50 60.50 60.50 0.0M
2021-04-07 60.42 60.42 60.42 60.42 0.0M
2021-04-06 60.72 60.72 60.26 60.26 0.0M
2021-03-31 61.00 61.70 61.00 61.70 0.0M
2021-03-26 61.30 61.44 61.30 61.44 0.0M
2021-03-24 61.06 61.06 60.12 60.40 0.0M
2021-03-16 63.44 63.44 61.79 61.79 0.0M
2021-03-15 62.00 63.10 62.00 62.89 0.0M
2021-03-12 61.00 61.00 61.00 61.00 0.0M
2021-03-10 59.06 59.06 59.06 59.06 0.0M
2021-03-09 60.00 60.00 59.74 59.74 0.0M
2021-03-08 59.75 59.75 59.75 59.75 0.0M
2021-03-01 55.69 55.92 55.69 55.92 0.0M
2021-02-25 56.50 56.50 55.09 55.09 0.0M
2021-02-23 55.50 56.16 55.50 56.16 0.0M
2021-02-22 55.16 55.22 55.16 55.22 0.0M
2021-02-19 54.98 55.50 54.98 55.50 0.0M
2021-02-17 55.55 55.55 55.39 55.39 0.0M
2021-02-16 55.32 55.32 55.32 55.32 0.0M
2021-02-12 55.42 55.76 55.40 55.76 0.0M
2021-02-11 55.24 55.24 54.54 54.54 0.0M
2021-02-10 55.64 55.64 54.70 54.70 0.0M
2021-02-09 54.93 54.93 54.93 54.93 0.0M
2021-02-08 54.37 54.98 54.37 54.98 0.0M
2021-02-02 52.10 52.35 51.60 51.60 0.0M
2021-02-01 50.92 50.92 50.92 50.92 0.0M
2021-01-29 51.53 51.59 51.53 51.59 0.0M
2021-01-28 52.00 52.12 51.95 52.12 0.0M
2021-01-26 50.19 51.74 50.19 51.74 0.0M
2021-01-25 50.60 50.80 50.60 50.80 0.0M
2021-01-22 50.46 50.85 50.46 50.85 0.0M
2021-01-21 51.35 51.35 50.00 50.00 0.0M
2021-01-20 49.75 50.75 49.75 50.75 0.0M
2021-01-19 50.42 50.42 50.21 50.21 0.0M
2021-01-15 49.26 50.91 49.26 50.91 0.0M
2021-01-14 49.73 49.91 49.66 49.91 0.0M
2021-01-13 48.34 48.34 48.34 48.34 0.0M
2021-01-12 48.05 48.05 48.05 48.05 0.0M
2021-01-11 47.70 47.70 47.20 47.20 0.0M
2021-01-07 47.19 47.19 47.19 47.19 0.0M
2021-01-06 47.49 47.49 47.49 47.49 0.0M
2021-01-05 46.61 46.61 46.61 46.61 0.0M
2021-01-04 49.02 49.02 46.99 46.99 0.0M