チャタム・ロッジング・トラスト (REIT) (CLDT)

CLDT
🏛️ アメリカ →
6.85
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
2021-12-31 13.72 13.80 13.58 13.72 0.2M
2021-12-30 13.60 13.89 13.60 13.66 0.2M
2021-12-29 13.54 13.72 13.35 13.60 0.2M
2021-12-28 13.65 13.82 13.52 13.55 0.1M
2021-12-27 13.66 13.86 13.37 13.75 0.1M
2021-12-23 13.86 13.97 13.64 13.71 0.2M
2021-12-22 13.39 13.85 13.39 13.82 0.2M
2021-12-21 13.16 13.69 13.16 13.52 0.3M
2021-12-20 12.96 13.08 12.50 13.07 0.2M
2021-12-17 13.05 13.39 12.95 13.16 0.9M
2021-12-16 13.29 13.31 12.99 13.11 0.3M
2021-12-15 13.14 13.19 12.50 13.18 0.3M
2021-12-14 12.85 13.46 12.84 13.20 0.5M
2021-12-13 12.79 12.98 12.45 12.87 0.3M
2021-12-10 13.10 13.10 12.90 13.00 0.3M
2021-12-09 12.93 13.12 12.77 13.00 0.3M
2021-12-08 12.70 13.15 12.63 13.12 0.4M
2021-12-07 12.97 13.00 12.57 12.67 0.2M
2021-12-06 12.35 13.00 12.35 12.80 0.2M
2021-12-03 12.31 12.38 11.95 12.13 0.2M
2021-12-02 11.87 12.38 11.70 12.26 0.4M
2021-12-01 12.26 12.35 11.63 11.72 0.4M
2021-11-30 12.05 12.16 11.89 11.91 0.4M
2021-11-29 12.15 12.35 11.85 12.32 0.3M
2021-11-26 12.17 12.44 11.41 12.11 0.5M
2021-11-24 12.48 12.85 12.46 12.80 0.3M
2021-11-23 12.55 12.79 12.47 12.59 0.2M
2021-11-22 12.54 12.75 12.37 12.37 0.4M
2021-11-19 12.30 12.61 12.02 12.56 0.3M
2021-11-18 12.98 12.98 12.50 12.59 0.2M
2021-11-17 12.78 12.86 12.63 12.84 0.3M
2021-11-16 13.00 13.00 12.74 12.85 0.2M
2021-11-15 12.92 13.04 12.89 13.03 0.1M
2021-11-12 13.10 13.11 12.87 12.94 0.1M
2021-11-11 13.33 13.33 12.98 13.04 0.1M
2021-11-10 13.38 13.54 13.30 13.33 0.2M
2021-11-09 13.84 13.84 13.37 13.46 0.3M
2021-11-08 14.00 14.00 13.42 13.54 0.2M
2021-11-05 13.64 14.00 13.60 13.91 0.2M
2021-11-04 13.58 13.79 13.11 13.26 0.2M
2021-11-03 13.21 13.53 13.21 13.49 0.2M
2021-11-02 13.16 13.38 13.12 13.17 0.1M
2021-11-01 12.68 13.33 12.59 13.25 0.3M
2021-10-29 12.72 12.85 12.58 12.69 0.4M
2021-10-28 12.70 12.80 12.53 12.74 0.2M
2021-10-27 12.58 12.71 12.46 12.60 0.2M
2021-10-26 12.72 12.79 12.53 12.57 0.2M
2021-10-25 12.35 12.73 12.22 12.66 0.3M
2021-10-22 12.61 12.69 12.44 12.48 0.2M
2021-10-21 12.42 12.73 12.33 12.56 0.3M
2021-10-20 12.43 12.44 12.24 12.38 0.2M
2021-10-19 12.85 12.87 12.44 12.44 0.2M
2021-10-18 12.60 12.92 12.60 12.85 0.4M
2021-10-15 12.75 12.96 12.65 12.69 0.3M
2021-10-14 12.31 12.53 12.15 12.52 0.4M
2021-10-13 12.32 12.34 12.07 12.25 0.2M
2021-10-12 12.22 12.43 12.20 12.33 0.2M
2021-10-11 12.30 12.44 12.18 12.25 0.1M
2021-10-08 12.40 12.50 12.28 12.36 0.2M
2021-10-07 12.60 12.69 12.47 12.48 0.2M
2021-10-06 12.32 12.48 12.14 12.48 0.3M
2021-10-05 12.54 12.55 12.37 12.50 0.2M
2021-10-04 12.81 12.90 12.43 12.54 0.2M
2021-10-01 12.39 12.81 12.36 12.75 0.3M
2021-09-30 12.43 12.54 12.12 12.25 0.4M
2021-09-29 12.50 12.55 12.31 12.39 0.1M
2021-09-28 12.54 12.73 12.43 12.48 0.2M
2021-09-27 12.58 12.94 12.56 12.57 0.4M
2021-09-24 12.44 12.65 12.42 12.46 0.3M
2021-09-23 12.69 12.73 12.57 12.60 0.2M
2021-09-22 12.58 12.91 12.48 12.49 0.2M
2021-09-21 12.25 12.56 12.18 12.54 0.3M
2021-09-20 11.88 12.29 11.80 12.17 0.5M
2021-09-17 12.17 12.26 12.01 12.16 1.5M
2021-09-16 12.12 12.18 12.02 12.12 0.3M
2021-09-15 12.07 12.24 11.99 12.12 0.4M
2021-09-14 12.35 12.35 11.98 12.04 0.4M
2021-09-13 11.82 12.31 11.71 12.23 0.4M
2021-09-10 11.84 11.84 11.58 11.64 0.2M
2021-09-09 11.80 11.92 11.68 11.75 0.2M
2021-09-08 11.94 12.04 11.65 11.87 0.2M
2021-09-07 11.86 12.05 11.73 11.97 0.3M
2021-09-03 12.36 12.36 11.80 11.89 0.2M
2021-09-02 12.36 12.50 12.23 12.29 0.2M
2021-09-01 12.20 12.37 12.04 12.32 0.4M
2021-08-31 11.99 12.13 11.85 12.00 0.3M
2021-08-30 12.06 12.06 11.74 11.96 0.2M
2021-08-27 11.72 12.16 11.72 12.06 0.3M
2021-08-26 11.73 11.91 11.65 11.69 0.2M
2021-08-25 11.73 11.93 11.60 11.81 0.1M
2021-08-24 11.52 11.79 11.52 11.76 0.2M
2021-08-23 11.50 11.63 11.36 11.49 0.1M
2021-08-20 11.23 11.49 11.05 11.36 0.2M
2021-08-19 11.19 11.33 11.04 11.24 0.4M
2021-08-18 11.35 11.54 11.18 11.44 0.3M
2021-08-17 11.31 11.38 11.12 11.33 0.3M
2021-08-16 11.45 11.64 11.28 11.58 0.3M
2021-08-13 11.81 11.81 11.52 11.71 0.1M
2021-08-12 11.84 11.89 11.64 11.78 0.1M
2021-08-11 11.72 11.97 11.65 11.95 0.2M
2021-08-10 11.45 11.79 11.38 11.73 0.1M
2021-08-09 11.80 11.80 11.32 11.47 0.2M
2021-08-06 11.93 12.04 11.79 11.86 0.2M
2021-08-05 11.21 11.75 11.20 11.68 0.2M
2021-08-04 11.97 12.24 11.00 11.12 0.3M
2021-08-03 11.58 11.97 11.07 11.46 0.5M
2021-08-02 12.30 12.66 11.71 11.80 0.5M
2021-07-30 12.30 12.46 12.15 12.28 0.3M
2021-07-29 12.25 12.48 12.15 12.33 0.2M
2021-07-28 12.09 12.23 11.67 12.05 0.2M
2021-07-27 12.00 12.24 11.93 11.95 0.2M
2021-07-26 11.84 12.13 11.72 12.10 0.3M
2021-07-23 12.06 12.10 11.63 11.75 0.2M
2021-07-22 12.16 12.25 11.76 12.01 0.3M
2021-07-21 12.05 12.46 12.05 12.27 0.2M
2021-07-20 11.57 12.15 11.41 11.87 0.3M
2021-07-19 11.61 11.74 11.17 11.48 0.4M
2021-07-16 12.52 12.54 11.98 11.99 0.3M
2021-07-15 12.26 12.51 12.20 12.37 0.2M
2021-07-14 12.49 12.75 12.33 12.42 0.1M
2021-07-13 12.43 12.67 12.20 12.36 0.2M
2021-07-12 12.33 12.73 12.29 12.67 0.2M
2021-07-09 12.22 12.47 12.20 12.45 0.2M
2021-07-08 11.73 12.13 11.37 11.94 0.3M
2021-07-07 12.15 12.25 11.90 12.03 0.3M
2021-07-06 12.70 12.70 12.13 12.15 0.4M
2021-07-02 13.02 13.06 12.67 12.67 0.2M
2021-07-01 12.98 13.15 12.90 13.05 0.3M
2021-06-30 12.56 12.98 12.53 12.87 0.3M
2021-06-29 12.81 12.92 12.58 12.61 0.1M
2021-06-28 13.29 13.29 12.48 12.82 0.4M
2021-06-25 13.64 13.69 13.34 13.36 0.5M
2021-06-24 13.61 13.67 13.37 13.58 0.3M
2021-06-23 13.51 13.72 13.51 13.60 0.3M
2021-06-22 13.42 13.56 13.34 13.51 0.2M
2021-06-21 13.11 13.50 13.05 13.50 0.2M
2021-06-18 13.30 13.43 12.91 12.97 0.6M
2021-06-17 13.97 14.07 13.42 13.60 0.2M
2021-06-16 13.89 14.07 13.78 13.92 0.2M
2021-06-15 13.91 13.97 13.78 13.89 0.2M
2021-06-14 13.85 14.02 13.70 13.80 0.2M
2021-06-11 13.70 13.89 13.68 13.86 0.2M
2021-06-10 13.98 13.99 13.62 13.71 0.2M
2021-06-09 13.98 14.06 13.86 13.93 0.3M
2021-06-08 13.85 14.08 13.69 13.97 0.2M
2021-06-07 13.60 13.95 13.60 13.82 0.2M
2021-06-04 13.70 13.75 13.47 13.53 0.2M
2021-06-03 13.39 13.51 13.30 13.43 0.2M
2021-06-02 13.55 13.64 13.47 13.52 0.2M
2021-06-01 13.24 13.59 13.17 13.50 0.2M
2021-05-28 13.33 13.35 13.07 13.17 0.1M
2021-05-27 13.35 13.36 13.10 13.24 0.2M
2021-05-26 12.85 13.23 12.75 13.19 0.2M
2021-05-25 13.05 13.34 12.78 12.78 0.2M
2021-05-24 13.00 13.12 12.75 12.95 0.2M
2021-05-21 13.02 13.02 12.78 12.85 0.2M
2021-05-20 12.81 12.81 12.40 12.81 0.3M
2021-05-19 12.78 12.92 12.51 12.87 0.2M
2021-05-18 13.01 13.23 12.97 13.01 0.2M
2021-05-17 12.87 13.00 12.61 12.98 0.2M
2021-05-14 12.70 13.10 12.70 12.97 0.2M
2021-05-13 12.69 13.17 12.30 12.58 0.4M
2021-05-12 12.45 12.57 12.07 12.09 0.4M
2021-05-11 12.60 12.69 12.37 12.57 0.2M
2021-05-10 13.37 13.45 12.73 12.74 0.3M
2021-05-07 12.88 13.45 12.70 13.33 0.2M
2021-05-06 12.99 13.13 12.44 12.72 0.3M
2021-05-05 13.52 13.58 12.94 12.98 0.3M
2021-05-04 14.17 14.17 13.33 13.43 0.3M
2021-05-03 14.10 14.42 14.04 14.37 0.4M
2021-04-30 13.77 13.89 13.58 13.87 0.2M
2021-04-29 13.93 14.19 13.75 13.94 0.2M
2021-04-28 13.66 13.95 13.53 13.78 0.2M
2021-04-27 13.50 13.68 13.37 13.57 0.1M
2021-04-26 13.60 13.90 13.48 13.55 0.3M
2021-04-23 13.23 13.62 13.22 13.51 0.3M
2021-04-22 13.36 13.58 13.12 13.24 0.2M
2021-04-21 12.86 13.32 12.62 13.17 0.2M
2021-04-20 13.16 13.17 12.73 12.89 0.3M
2021-04-19 13.45 13.51 13.22 13.31 0.4M
2021-04-16 13.60 13.70 13.42 13.57 0.3M
2021-04-15 13.56 13.78 13.35 13.45 0.3M
2021-04-14 13.38 13.88 13.38 13.54 0.2M
2021-04-13 13.24 13.45 13.08 13.32 0.2M
2021-04-12 13.38 13.48 13.11 13.43 0.2M
2021-04-09 13.65 13.65 13.29 13.45 0.2M
2021-04-08 13.56 13.57 13.26 13.55 0.2M
2021-04-07 13.73 13.75 13.39 13.63 0.2M
2021-04-06 13.58 13.75 13.42 13.65 0.2M
2021-04-05 13.78 13.90 13.43 13.52 0.3M
2021-04-01 13.27 13.71 13.07 13.63 0.2M
2021-03-31 13.69 13.73 13.16 13.16 0.5M
2021-03-30 13.49 13.87 13.49 13.64 0.3M
2021-03-29 13.85 14.10 13.47 13.47 0.3M
2021-03-26 14.15 14.23 13.80 13.98 0.3M
2021-03-25 13.26 14.13 12.95 13.92 0.6M
2021-03-24 13.41 13.96 13.19 13.29 0.5M
2021-03-23 13.71 13.95 13.18 13.24 0.4M
2021-03-22 14.02 14.12 13.40 13.86 0.9M
2021-03-19 14.03 14.25 13.76 14.13 0.9M
2021-03-18 14.47 14.69 13.97 14.07 0.4M
2021-03-17 14.25 14.55 14.12 14.47 0.2M
2021-03-16 14.62 14.69 14.18 14.22 0.3M
2021-03-15 14.34 14.95 14.34 14.67 0.8M
2021-03-12 14.32 14.57 14.08 14.37 0.3M
2021-03-11 14.35 14.51 14.04 14.28 0.3M
2021-03-10 14.07 14.40 13.99 14.25 0.3M
2021-03-09 14.30 14.30 13.61 14.00 0.4M
2021-03-08 13.76 14.43 13.71 14.20 0.4M
2021-03-05 14.01 14.01 12.97 13.66 0.3M
2021-03-04 14.15 14.30 13.46 13.78 0.5M
2021-03-03 13.64 14.35 13.64 14.09 0.4M
2021-03-02 13.76 13.76 13.18 13.48 0.2M
2021-03-01 14.43 14.45 13.66 13.79 0.3M
2021-02-26 13.65 14.33 13.43 13.93 0.5M
2021-02-25 14.09 14.16 13.53 13.62 0.4M
2021-02-24 13.33 14.08 13.33 13.90 0.6M
2021-02-23 13.26 13.51 12.94 13.30 0.3M
2021-02-22 12.59 13.58 12.59 13.34 0.3M
2021-02-19 12.37 12.87 12.28 12.67 0.3M
2021-02-18 12.06 12.34 12.05 12.28 0.2M
2021-02-17 12.24 12.38 12.03 12.17 0.2M
2021-02-16 12.21 12.48 12.04 12.34 0.3M
2021-02-12 12.21 12.35 12.03 12.21 0.1M
2021-02-11 12.00 12.45 11.94 12.26 0.3M
2021-02-10 11.80 12.18 11.75 11.92 0.2M
2021-02-09 12.00 12.00 11.72 11.75 0.2M
2021-02-08 11.88 12.13 11.79 12.00 0.2M
2021-02-05 11.98 12.04 11.66 11.79 0.3M
2021-02-04 11.35 11.90 11.34 11.84 0.5M
2021-02-03 11.26 11.57 11.14 11.38 0.1M
2021-02-02 11.21 11.47 11.02 11.38 0.2M
2021-02-01 10.99 11.07 10.55 11.01 0.3M
2021-01-29 11.46 11.46 10.71 10.71 0.4M
2021-01-28 10.95 11.78 10.87 11.46 0.3M
2021-01-27 10.86 11.10 10.70 10.88 0.4M
2021-01-26 11.62 11.77 11.17 11.18 0.3M
2021-01-25 11.34 11.73 11.22 11.52 0.3M
2021-01-22 11.40 11.61 11.14 11.61 0.3M
2021-01-21 12.00 12.10 11.50 11.51 0.3M
2021-01-20 12.06 12.23 11.95 12.05 0.3M
2021-01-19 12.36 12.39 12.03 12.12 0.3M
2021-01-15 12.31 12.33 11.95 12.20 0.3M
2021-01-14 12.48 12.88 12.48 12.52 0.5M
2021-01-13 11.95 12.40 11.95 12.33 0.4M
2021-01-12 11.70 12.43 11.63 12.00 0.3M
2021-01-11 11.49 11.72 11.09 11.71 0.3M
2021-01-08 11.76 11.76 11.46 11.71 0.3M
2021-01-07 11.95 11.95 11.60 11.76 0.4M
2021-01-06 11.13 12.08 10.76 11.93 0.6M
2021-01-05 10.43 10.85 10.43 10.64 0.2M
2021-01-04 10.85 10.97 10.26 10.46 0.3M