デジタル・リアルティ・トラスト Pref (DLR_pj)

DLR_pj
🏛️ アメリカ →
22.40
最終更新: 2025-09-30
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
2025-09-30 22.45 22.41 22.19 22.40 0.0M
2025-09-29 22.51 22.47 22.34 22.33 0.0M
2025-09-26 22.46 22.79 22.45 22.51 0.0M
2025-09-25 22.57 22.61 22.44 22.50 0.0M
2025-09-24 22.62 22.82 22.57 22.64 0.0M
2025-09-23 22.76 22.80 22.65 22.71 0.0M
2025-09-22 22.83 22.84 22.59 22.79 0.0M
2025-09-19 22.81 22.86 22.63 22.78 0.0M
2025-09-18 22.80 22.93 22.76 22.85 0.0M
2025-09-17 22.80 23.00 22.75 22.81 0.0M
2025-09-16 22.82 22.90 22.72 22.85 0.0M
2025-09-15 22.72 22.99 22.72 22.81 0.0M
2025-09-12 23.07 23.17 23.04 23.12 0.0M
2025-09-11 22.89 23.03 22.89 23.01 0.0M
2025-09-10 22.63 22.90 22.63 22.84 0.0M
2025-09-09 22.45 22.71 22.42 22.59 0.0M
2025-09-08 22.37 22.44 22.37 22.40 0.0M
2025-09-05 22.28 22.47 22.16 22.30 0.0M
2025-09-04 22.17 22.24 22.13 22.15 0.0M
2025-09-03 22.10 22.29 22.04 22.07 0.0M
2025-09-02 22.22 22.22 22.02 22.07 0.0M
2025-08-29 22.21 22.22 22.05 22.09 0.0M
2025-08-28 22.27 22.30 22.17 22.21 0.0M
2025-08-27 22.30 22.42 22.25 22.26 0.0M
2025-08-26 22.67 22.67 22.41 22.42 0.0M
2025-08-25 22.47 23.00 22.47 22.54 0.0M
2025-08-22 22.34 22.57 22.34 22.55 0.0M
2025-08-21 22.16 22.35 22.16 22.24 0.0M
2025-08-20 22.29 22.33 22.23 22.29 0.0M
2025-08-19 21.91 22.27 21.91 22.22 0.0M
2025-08-18 21.90 21.99 21.86 21.94 0.0M
2025-08-15 21.79 21.90 21.77 21.84 0.0M
2025-08-14 21.79 21.84 21.76 21.80 0.0M
2025-08-13 21.76 21.91 21.76 21.85 0.0M
2025-08-12 21.62 22.05 21.62 21.71 0.0M
2025-08-11 21.65 21.80 21.65 21.67 0.0M
2025-08-08 21.66 21.66 21.52 21.59 0.0M
2025-08-07 21.64 21.70 21.57 21.57 0.0M
2025-08-06 21.69 21.79 21.51 21.56 0.0M
2025-08-05 21.79 21.85 21.57 21.75 0.0M
2025-08-04 21.69 21.80 21.69 21.79 0.0M
2025-08-01 21.47 21.70 21.41 21.55 0.0M
2025-07-31 21.49 21.76 21.43 21.44 0.0M
2025-07-30 21.29 21.49 21.29 21.42 0.0M
2025-07-29 21.28 21.47 21.26 21.44 0.0M
2025-07-28 21.19 21.31 21.19 21.19 0.0M
2025-07-25 21.24 21.25 21.09 21.19 0.0M
2025-07-24 21.14 21.29 21.05 21.25 0.0M
2025-07-23 21.17 21.29 21.17 21.17 0.0M
2025-07-22 21.24 21.29 21.22 21.29 0.0M
2025-07-21 21.22 21.29 21.22 21.29 0.0M
2025-07-18 21.29 21.29 21.14 21.16 0.0M
2025-07-17 21.20 21.21 21.04 21.08 0.0M
2025-07-16 21.08 21.20 20.96 21.09 0.0M
2025-07-15 21.24 21.24 21.06 21.06 0.0M
2025-07-14 21.29 21.32 21.18 21.19 0.0M
2025-07-11 21.58 21.58 21.36 21.36 0.0M
2025-07-10 21.45 21.60 21.38 21.49 0.0M
2025-07-09 21.38 21.54 21.38 21.52 0.0M
2025-07-08 21.33 21.36 21.25 21.35 0.0M
2025-07-07 21.24 21.39 21.24 21.30 0.0M
2025-07-03 21.34 21.39 21.34 21.35 0.0M
2025-07-02 21.20 21.30 21.06 21.27 0.0M
2025-07-01 21.02 21.19 21.02 21.08 0.0M
2025-06-30 21.05 21.07 20.98 21.06 0.0M
2025-06-27 21.13 21.13 20.85 20.85 0.0M
2025-06-26 20.98 21.09 20.93 20.97 0.0M
2025-06-25 21.15 21.15 20.96 21.01 0.0M
2025-06-24 21.06 21.13 20.93 21.09 0.0M
2025-06-23 21.01 21.01 20.90 20.93 0.0M
2025-06-20 20.91 21.01 20.91 20.92 0.0M
2025-06-18 20.91 20.92 20.82 20.88 0.0M
2025-06-17 20.71 20.84 20.71 20.83 0.0M
2025-06-16 20.91 20.95 20.79 20.82 0.0M
2025-06-13 20.89 20.89 20.76 20.78 0.0M
2025-06-12 21.35 21.35 21.20 21.25 0.0M
2025-06-11 21.33 21.33 21.24 21.24 0.0M
2025-06-10 21.24 21.30 21.17 21.28 0.0M
2025-06-09 21.14 21.26 21.11 21.24 0.0M
2025-06-06 21.20 21.24 21.09 21.13 0.0M
2025-06-05 21.21 21.25 21.21 21.25 0.0M
2025-06-04 21.14 21.14 21.01 21.11 0.0M
2025-06-03 21.04 21.08 20.95 21.08 0.0M
2025-06-02 20.90 21.07 20.90 20.92 0.0M
2025-05-30 21.23 21.24 20.94 20.94 0.1M
2025-05-29 21.26 21.26 21.13 21.13 0.0M
2025-05-28 21.08 21.26 21.08 21.15 0.0M
2025-05-27 21.13 21.17 20.99 21.17 0.0M
2025-05-23 20.97 21.01 20.84 20.94 0.0M
2025-05-22 20.85 21.02 20.85 20.97 0.0M
2025-05-21 21.26 21.33 20.86 20.89 0.0M
2025-05-20 21.27 21.43 21.26 21.28 0.0M
2025-05-19 21.29 21.42 21.18 21.37 0.0M
2025-05-16 21.40 21.40 21.33 21.35 0.0M
2025-05-15 21.26 21.40 21.15 21.33 0.0M
2025-05-14 21.21 21.28 21.10 21.25 0.0M
2025-05-13 21.17 21.31 21.17 21.26 0.0M
2025-05-12 21.12 21.35 21.12 21.20 0.0M
2025-05-09 21.07 21.11 20.99 21.03 0.0M
2025-05-08 21.16 21.17 21.01 21.09 0.0M
2025-05-07 21.03 21.08 21.00 21.01 0.0M
2025-05-06 20.83 21.00 20.83 21.00 0.0M
2025-05-05 20.94 21.08 20.90 20.90 0.0M
2025-05-02 21.00 21.10 20.98 21.01 0.0M
2025-05-01 21.07 21.17 20.81 20.87 0.0M
2025-04-30 20.93 21.13 20.93 21.03 0.0M
2025-04-29 21.14 21.17 21.05 21.08 0.0M
2025-04-28 21.17 21.18 21.04 21.04 0.0M
2025-04-25 21.10 21.23 20.95 21.04 0.0M
2025-04-24 20.95 21.23 20.94 21.10 0.0M
2025-04-23 21.01 21.25 20.86 21.01 0.0M
2025-04-22 20.79 21.01 20.79 20.84 0.0M
2025-04-21 20.80 20.80 20.63 20.76 0.0M
2025-04-17 20.75 20.87 20.75 20.83 0.0M
2025-04-16 20.68 20.76 20.68 20.72 0.0M
2025-04-15 20.50 20.79 20.50 20.71 0.0M
2025-04-14 20.37 20.68 20.37 20.54 0.0M
2025-04-11 20.46 20.46 20.11 20.43 0.0M
2025-04-10 20.51 20.65 20.33 20.60 0.0M
2025-04-09 20.06 20.75 20.06 20.75 0.0M
2025-04-08 20.22 20.48 20.21 20.21 0.0M
2025-04-07 20.23 20.67 20.08 20.08 0.0M
2025-04-04 20.41 20.59 20.02 20.57 0.0M
2025-04-03 20.55 20.78 20.39 20.59 0.0M
2025-04-02 20.74 20.83 20.74 20.83 0.0M
2025-04-01 20.90 20.91 20.73 20.86 0.0M
2025-03-31 20.96 20.98 20.83 20.94 0.0M
2025-03-28 21.02 21.02 20.79 20.85 0.0M
2025-03-27 21.01 21.20 20.80 20.86 0.0M
2025-03-26 21.19 21.26 21.00 21.01 0.0M
2025-03-25 21.33 21.38 21.15 21.34 0.0M
2025-03-24 21.32 21.46 21.29 21.39 0.0M
2025-03-21 21.35 21.40 21.34 21.40 0.0M
2025-03-20 21.30 21.43 21.29 21.40 0.0M
2025-03-19 21.42 21.43 21.30 21.41 0.0M
2025-03-18 21.30 21.47 21.29 21.42 0.0M
2025-03-17 21.33 21.47 21.26 21.47 0.0M
2025-03-14 21.16 21.35 21.11 21.30 0.0M
2025-03-13 21.32 21.50 21.31 21.47 0.0M
2025-03-12 21.51 21.51 21.32 21.40 0.0M
2025-03-11 21.40 21.49 21.30 21.43 0.0M
2025-03-10 21.50 21.54 21.31 21.37 0.0M
2025-03-07 21.58 21.62 21.50 21.50 0.0M
2025-03-06 21.56 21.60 21.50 21.51 0.0M
2025-03-05 21.72 21.75 21.57 21.58 0.0M
2025-03-04 21.71 21.72 21.46 21.69 0.0M
2025-03-03 21.77 21.77 21.64 21.69 0.0M
2025-02-28 21.78 21.80 21.50 21.66 0.1M
2025-02-27 21.92 21.93 21.78 21.81 0.0M
2025-02-26 21.82 21.92 21.75 21.91 0.0M
2025-02-25 21.66 21.80 21.66 21.80 0.0M
2025-02-24 21.68 21.69 21.55 21.56 0.0M
2025-02-21 21.55 21.72 21.55 21.62 0.0M
2025-02-20 21.60 21.70 21.50 21.62 0.0M
2025-02-19 21.70 21.79 21.55 21.65 0.0M
2025-02-18 21.62 21.80 21.57 21.80 0.0M
2025-02-14 21.70 21.76 21.65 21.76 0.0M
2025-02-13 21.35 21.61 21.35 21.61 0.0M
2025-02-12 21.24 21.33 21.20 21.30 0.0M
2025-02-11 21.45 21.59 21.43 21.51 0.0M
2025-02-10 21.52 21.56 21.49 21.52 0.0M
2025-02-07 21.65 21.70 21.45 21.48 0.0M
2025-02-06 21.65 21.90 21.62 21.64 0.0M
2025-02-05 21.72 21.80 21.61 21.63 0.0M
2025-02-04 21.56 21.60 21.39 21.53 0.0M
2025-02-03 21.45 21.63 21.45 21.49 0.0M
2025-01-31 21.65 21.91 21.43 21.51 0.0M
2025-01-30 21.71 21.91 21.64 21.76 0.0M
2025-01-29 21.97 22.04 21.60 21.65 0.0M
2025-01-28 22.02 22.05 21.84 21.96 0.0M
2025-01-27 21.97 22.16 21.86 22.15 0.0M
2025-01-24 22.12 22.45 22.02 22.05 0.0M
2025-01-23 21.98 22.26 21.98 22.02 0.0M
2025-01-22 22.28 22.32 21.92 22.09 0.0M
2025-01-21 21.94 22.28 21.90 22.19 0.0M
2025-01-17 21.94 22.08 21.81 21.86 0.0M
2025-01-16 21.79 22.22 21.70 21.81 0.0M
2025-01-15 21.63 21.80 21.63 21.72 0.0M
2025-01-14 21.48 21.48 21.30 21.34 0.0M
2025-01-13 21.43 21.55 21.29 21.30 0.0M
2025-01-10 21.88 21.88 21.37 21.59 0.0M
2025-01-08 22.22 22.30 21.98 21.98 0.0M
2025-01-07 22.53 22.69 22.20 22.22 0.0M
2025-01-06 22.56 22.80 22.53 22.63 0.0M
2025-01-03 22.60 22.75 22.58 22.65 0.0M
2025-01-02 22.47 22.62 22.40 22.55 0.0M