Chatham Lodging Trust Preferred (CLDT_pa)

CLDT_pa
🏛️ アメリカ →
21.31
最終更新: 2025-10-02
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 22.00 22.60 22.00 22.03 0.0M
2023-12-28 22.00 22.36 22.00 22.01 0.0M
2023-12-27 22.79 22.80 22.01 22.01 0.0M
2023-12-26 22.22 22.22 22.00 22.00 0.0M
2023-12-22 21.62 21.75 21.45 21.75 0.0M
2023-12-21 21.80 21.84 21.60 21.75 0.0M
2023-12-20 22.00 22.10 21.48 21.80 0.0M
2023-12-19 21.98 21.98 21.46 21.46 0.0M
2023-12-18 21.00 21.15 21.00 21.15 0.0M
2023-12-15 21.50 21.50 21.10 21.10 0.0M
2023-12-14 21.70 21.81 20.74 21.60 0.0M
2023-12-13 20.75 21.76 20.75 21.76 0.0M
2023-12-12 20.69 20.74 20.63 20.70 0.0M
2023-12-11 20.60 20.72 20.55 20.55 0.0M
2023-12-08 20.56 20.70 20.32 20.70 0.0M
2023-12-07 20.55 20.55 20.55 20.55 0.0M
2023-12-06 20.60 20.61 20.54 20.58 0.0M
2023-12-05 20.50 20.75 20.50 20.75 0.0M
2023-12-04 20.43 20.55 20.35 20.54 0.0M
2023-12-01 20.56 20.65 20.13 20.46 0.0M
2023-11-30 20.07 20.80 20.02 20.80 0.0M
2023-11-29 20.25 20.61 20.25 20.50 0.0M
2023-11-28 20.25 20.25 20.25 20.25 0.0M
2023-11-27 19.98 20.32 19.98 20.23 0.0M
2023-11-24 20.01 20.01 20.01 20.01 0.0M
2023-11-22 19.95 20.18 19.82 20.14 0.0M
2023-11-20 20.15 20.15 20.15 20.15 0.0M
2023-11-17 20.05 20.40 19.86 20.25 0.0M
2023-11-16 20.00 20.20 20.00 20.05 0.0M
2023-11-15 20.14 20.14 19.80 19.86 0.0M
2023-11-14 20.40 20.40 20.02 20.15 0.0M
2023-11-13 19.82 20.10 19.82 20.05 0.0M
2023-11-10 20.23 20.23 19.56 19.75 0.0M
2023-11-09 20.10 20.22 20.10 20.22 0.0M
2023-11-08 20.25 20.28 19.93 20.20 0.0M
2023-11-07 20.25 20.25 19.90 19.90 0.0M
2023-11-06 20.00 20.16 20.00 20.05 0.0M
2023-11-03 20.00 20.50 19.70 20.48 0.0M
2023-11-02 20.20 21.00 20.20 20.30 0.0M
2023-11-01 19.96 20.25 19.93 20.09 0.0M
2023-10-31 19.55 19.98 19.55 19.91 0.0M
2023-10-30 19.28 19.47 19.11 19.27 0.0M
2023-10-27 19.00 19.05 18.90 19.05 0.0M
2023-10-26 19.30 19.30 18.96 19.00 0.0M
2023-10-25 20.01 20.01 18.59 19.00 0.0M
2023-10-24 19.82 19.84 19.65 19.81 0.0M
2023-10-23 19.92 20.00 19.75 19.85 0.0M
2023-10-20 20.00 20.25 19.75 19.75 0.0M
2023-10-18 19.69 19.79 19.64 19.64 0.0M
2023-10-17 20.15 20.25 19.64 19.64 0.0M
2023-10-16 19.85 19.99 19.84 19.84 0.0M
2023-10-13 19.85 19.85 19.64 19.64 0.0M
2023-10-12 19.67 19.67 19.67 19.67 0.0M
2023-10-11 20.05 20.44 19.65 19.65 0.0M
2023-10-10 19.65 20.10 19.57 20.00 0.0M
2023-10-09 19.54 19.70 19.54 19.55 0.0M
2023-10-06 19.41 19.63 19.41 19.56 0.0M
2023-10-05 19.50 19.55 19.14 19.55 0.0M
2023-10-04 19.75 19.75 19.50 19.50 0.0M
2023-10-03 20.12 20.12 19.51 19.51 0.0M
2023-10-02 20.24 20.24 20.12 20.15 0.0M
2023-09-29 20.06 20.43 20.06 20.42 0.0M
2023-09-28 20.07 20.19 20.00 20.15 0.0M
2023-09-27 19.58 20.32 19.57 20.15 0.0M
2023-09-26 19.79 19.80 19.76 19.79 0.0M
2023-09-25 19.71 19.92 19.58 19.80 0.0M
2023-09-22 19.87 19.87 19.56 19.56 0.0M
2023-09-21 19.85 20.00 19.58 19.86 0.0M
2023-09-20 20.05 20.08 20.05 20.08 0.0M
2023-09-18 20.17 20.20 20.10 20.20 0.0M
2023-09-15 19.96 20.20 19.96 20.20 0.0M
2023-09-14 20.00 20.11 20.00 20.00 0.0M
2023-09-13 19.90 20.03 19.90 20.01 0.0M
2023-09-12 19.81 19.93 19.81 19.93 0.0M
2023-09-11 20.02 20.02 19.58 20.00 0.0M
2023-09-08 19.73 19.95 19.73 19.95 0.0M
2023-09-07 19.83 19.99 19.80 19.88 0.0M
2023-09-05 19.80 19.83 19.70 19.83 0.0M
2023-09-01 19.92 19.92 19.55 19.90 0.0M
2023-08-31 19.80 20.08 19.30 20.00 0.0M
2023-08-30 19.20 19.82 19.20 19.80 0.0M
2023-08-29 19.20 19.73 19.20 19.36 0.0M
2023-08-28 18.99 19.90 18.85 19.20 0.0M
2023-08-25 19.10 19.10 19.00 19.00 0.0M
2023-08-24 18.94 19.14 18.75 19.05 0.0M
2023-08-23 18.83 18.97 18.83 18.94 0.0M
2023-08-22 18.85 19.10 18.75 19.09 0.0M
2023-08-21 19.15 19.18 18.90 18.90 0.0M
2023-08-18 18.94 19.24 18.94 19.24 0.0M
2023-08-17 19.01 19.01 18.87 18.97 0.0M
2023-08-16 19.12 19.12 19.00 19.01 0.0M
2023-08-15 19.20 19.25 19.15 19.24 0.0M
2023-08-14 19.15 19.35 19.10 19.34 0.0M
2023-08-11 19.20 19.21 19.05 19.08 0.0M
2023-08-10 19.24 19.24 19.04 19.11 0.0M
2023-08-09 19.26 19.26 19.10 19.13 0.0M
2023-08-08 19.38 19.38 19.38 19.38 0.0M
2023-08-07 19.34 19.38 19.34 19.38 0.0M
2023-08-03 19.20 19.20 19.01 19.20 0.0M
2023-08-02 19.15 19.30 19.10 19.21 0.0M
2023-08-01 19.20 19.32 19.20 19.23 0.0M
2023-07-31 19.32 19.44 19.25 19.39 0.1M
2023-07-28 19.25 19.35 19.21 19.21 0.0M
2023-07-27 19.31 19.31 19.20 19.22 0.0M
2023-07-26 19.30 19.32 19.20 19.22 0.0M
2023-07-25 19.30 19.31 19.21 19.31 0.0M
2023-07-24 19.29 19.38 19.21 19.22 0.0M
2023-07-21 19.56 19.56 19.28 19.42 0.0M
2023-07-20 19.48 19.58 19.25 19.58 0.0M
2023-07-19 19.31 19.48 19.31 19.47 0.0M
2023-07-18 19.20 19.52 19.17 19.36 0.0M
2023-07-17 19.21 19.21 19.16 19.21 0.0M
2023-07-14 19.21 19.23 19.10 19.12 0.1M
2023-07-13 19.21 19.30 19.17 19.21 0.0M
2023-07-12 19.11 19.13 19.11 19.13 0.0M
2023-07-11 19.14 19.14 19.14 19.14 0.0M
2023-07-10 19.08 19.25 19.05 19.14 0.0M
2023-07-07 19.00 19.10 19.00 19.04 0.0M
2023-07-06 18.99 19.19 18.90 19.03 0.0M
2023-07-05 19.22 19.34 18.97 19.02 0.0M
2023-07-03 19.08 19.20 19.08 19.14 0.0M
2023-06-30 19.21 19.21 19.00 19.00 0.0M
2023-06-29 19.21 19.21 19.02 19.08 0.0M
2023-06-28 19.73 19.73 19.44 19.64 0.0M
2023-06-27 19.63 19.81 19.53 19.70 0.0M
2023-06-26 19.68 19.68 19.45 19.45 0.0M
2023-06-23 19.70 19.75 19.40 19.62 0.0M
2023-06-22 19.68 19.93 19.48 19.56 0.0M
2023-06-21 19.55 19.71 19.54 19.56 0.0M
2023-06-20 19.70 19.88 19.35 19.74 0.0M
2023-06-16 19.60 19.88 19.45 19.65 0.0M
2023-06-15 19.90 20.29 19.72 20.00 0.0M
2023-06-14 20.11 20.11 19.80 19.90 0.0M
2023-06-13 20.04 20.35 19.70 20.28 0.0M
2023-06-12 19.99 19.99 19.78 19.87 0.0M
2023-06-09 19.85 19.98 19.60 19.98 0.0M
2023-06-08 20.05 20.10 19.68 19.68 0.0M
2023-06-07 19.67 20.15 19.67 20.12 0.0M
2023-06-06 19.60 19.65 19.53 19.64 0.0M
2023-06-05 19.30 19.77 19.30 19.62 0.0M
2023-06-02 19.24 19.26 19.08 19.24 0.0M
2023-06-01 18.79 19.35 18.79 18.95 0.1M
2023-05-31 18.96 19.44 18.96 19.04 0.0M
2023-05-30 18.88 19.24 18.88 18.92 0.0M
2023-05-26 19.23 19.23 18.92 18.92 0.0M
2023-05-25 19.29 19.69 19.23 19.23 0.0M
2023-05-24 19.24 19.85 19.24 19.55 0.0M
2023-05-23 19.85 20.25 19.75 19.75 0.0M
2023-05-22 20.10 20.51 19.78 19.84 0.0M
2023-05-19 19.94 19.94 19.49 19.49 0.0M
2023-05-18 19.61 19.61 19.61 19.61 0.0M
2023-05-17 19.78 20.23 19.66 19.66 0.0M
2023-05-16 20.65 20.67 19.31 19.91 0.1M
2023-05-15 20.75 20.90 20.75 20.85 0.0M
2023-05-12 20.94 20.94 20.50 20.59 0.0M
2023-05-11 20.60 20.60 20.55 20.55 0.0M
2023-05-10 20.47 21.09 20.20 20.47 0.0M
2023-05-09 20.51 20.92 20.40 20.70 0.0M
2023-05-08 20.64 21.00 20.36 20.94 0.0M
2023-05-05 20.66 20.80 20.23 20.61 0.0M
2023-05-04 20.11 20.91 20.11 20.48 0.0M
2023-05-03 21.30 21.39 20.17 20.17 0.0M
2023-05-02 21.11 21.50 20.98 21.33 0.0M
2023-05-01 21.64 21.70 21.25 21.25 0.0M
2023-04-28 21.20 21.93 20.28 21.81 0.0M
2023-04-27 20.76 21.20 20.76 21.20 0.0M
2023-04-26 20.11 21.40 20.11 20.95 0.0M
2023-04-25 20.88 21.38 20.60 21.16 0.0M
2023-04-24 20.35 21.34 20.35 20.74 0.0M
2023-04-19 20.95 21.12 20.40 20.40 0.0M
2023-04-18 21.28 21.28 20.00 20.11 0.0M
2023-04-17 21.17 21.17 20.46 20.46 0.0M
2023-04-13 20.96 21.22 20.52 20.52 0.0M
2023-04-12 20.56 20.89 20.56 20.65 0.0M
2023-04-11 20.72 20.72 20.72 20.72 0.0M
2023-04-06 19.28 20.72 19.00 20.03 0.0M
2023-04-05 18.48 18.48 18.48 18.48 0.0M
2023-04-04 19.71 20.15 19.71 20.14 0.0M
2023-04-03 20.75 20.75 19.71 19.71 0.0M
2023-03-31 20.60 20.89 20.31 20.50 0.0M
2023-03-30 19.98 20.65 19.85 20.50 0.0M
2023-03-29 20.38 21.70 19.59 20.66 0.0M
2023-03-28 18.60 20.35 18.60 20.01 0.0M
2023-03-27 19.10 20.16 18.50 19.83 0.0M
2023-03-24 19.30 19.35 19.09 19.19 0.0M
2023-03-23 19.38 19.38 19.00 19.24 0.0M
2023-03-22 19.10 19.80 19.06 19.55 0.0M
2023-03-21 18.75 19.24 18.75 19.20 0.0M
2023-03-20 19.70 19.70 18.87 19.03 0.0M
2023-03-17 19.82 19.84 19.70 19.70 0.0M
2023-03-16 20.34 20.57 19.73 19.73 0.0M
2023-03-15 19.63 19.71 19.63 19.71 0.0M
2023-03-14 19.83 19.86 19.72 19.86 0.0M
2023-03-13 19.45 19.80 19.10 19.40 0.0M
2023-03-10 20.06 20.21 18.60 19.85 0.0M
2023-03-09 20.73 20.73 20.01 20.01 0.0M
2023-03-08 21.25 21.25 20.71 20.75 0.0M
2023-03-07 21.38 21.41 21.38 21.41 0.0M
2023-03-06 21.60 21.60 21.60 21.60 0.0M
2023-03-03 21.50 21.50 21.37 21.37 0.0M
2023-03-02 21.40 21.68 21.15 21.38 0.0M
2023-03-01 21.12 21.77 21.06 21.34 0.0M
2023-02-28 22.94 22.94 21.78 21.78 0.0M
2023-02-24 21.21 22.00 21.21 21.26 0.0M
2023-02-23 21.65 21.65 21.45 21.45 0.0M
2023-02-22 21.34 21.45 21.09 21.39 0.0M
2023-02-21 21.73 21.73 21.50 21.50 0.0M
2023-02-17 21.70 21.70 21.70 21.70 0.0M
2023-02-16 22.27 22.31 21.81 21.81 0.0M
2023-02-15 22.29 22.29 22.23 22.23 0.0M
2023-02-14 22.16 22.31 22.16 22.31 0.0M
2023-02-13 22.14 22.14 22.14 22.14 0.0M
2023-02-10 22.34 22.43 22.30 22.30 0.0M
2023-02-09 22.32 23.00 22.32 23.00 0.0M
2023-02-08 22.69 22.69 22.31 22.32 0.0M
2023-02-07 22.45 22.65 21.94 22.49 0.0M
2023-02-06 22.88 23.01 21.97 22.68 0.0M
2023-02-03 23.25 23.25 22.85 22.85 0.0M
2023-02-02 23.17 23.28 23.15 23.15 0.0M
2023-02-01 23.24 23.29 22.90 23.20 0.0M
2023-01-31 22.66 22.89 22.66 22.89 0.0M
2023-01-30 22.98 22.98 22.98 22.98 0.0M
2023-01-27 23.03 23.26 22.80 22.82 0.0M
2023-01-26 22.99 23.06 22.95 23.02 0.0M
2023-01-25 22.83 22.90 22.35 22.72 0.0M
2023-01-24 22.55 23.31 22.55 22.94 0.0M
2023-01-23 22.56 22.60 22.45 22.52 0.0M
2023-01-20 22.60 22.60 22.37 22.45 0.0M
2023-01-19 22.62 22.62 22.09 22.20 0.0M
2023-01-18 22.05 22.45 22.02 22.02 0.0M
2023-01-17 21.59 22.21 21.48 21.51 0.0M
2023-01-13 21.35 21.35 21.35 21.35 0.0M
2023-01-12 21.50 21.50 21.12 21.18 0.0M
2023-01-11 20.50 21.00 20.50 21.00 0.0M
2023-01-10 21.09 21.09 20.38 20.58 0.0M
2023-01-09 20.20 20.57 20.20 20.38 0.0M
2023-01-06 20.30 20.32 20.15 20.18 0.0M
2023-01-05 20.00 20.56 20.00 20.15 0.0M
2023-01-04 20.02 20.17 19.90 20.15 0.0M
2023-01-03 19.73 20.60 19.73 19.90 0.0M