EPR Properties Pref Series G (EPR_pg)

EPR_pg
🏛️ アメリカ →
21.30
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 20.83 20.95 20.80 20.80 0.0M
2023-12-28 20.81 20.82 20.57 20.82 0.0M
2023-12-27 20.73 21.14 20.73 21.03 0.0M
2023-12-26 20.72 20.79 20.63 20.76 0.0M
2023-12-22 20.69 20.86 20.69 20.72 0.0M
2023-12-21 20.80 20.83 20.55 20.78 0.0M
2023-12-20 20.60 20.87 20.60 20.72 0.0M
2023-12-19 20.41 20.87 20.41 20.53 0.0M
2023-12-18 20.41 20.61 20.03 20.53 0.0M
2023-12-15 20.51 20.84 20.39 20.39 0.0M
2023-12-14 20.72 21.05 20.51 20.51 0.0M
2023-12-13 20.21 20.72 20.20 20.63 0.1M
2023-12-12 20.19 20.32 20.15 20.27 0.0M
2023-12-11 20.06 20.29 20.02 20.29 0.0M
2023-12-08 20.00 20.11 19.92 19.99 0.0M
2023-12-07 20.12 20.23 20.00 20.01 0.0M
2023-12-06 20.04 20.19 20.04 20.15 0.0M
2023-12-05 19.86 20.18 19.86 20.10 0.0M
2023-12-04 19.75 19.99 19.75 19.94 0.0M
2023-12-01 19.58 19.78 19.57 19.78 0.0M
2023-11-30 19.40 19.71 19.40 19.68 0.0M
2023-11-29 19.39 19.51 19.36 19.50 0.1M
2023-11-28 19.25 19.39 19.25 19.38 0.0M
2023-11-27 19.11 19.38 19.11 19.27 0.0M
2023-11-24 19.31 19.31 19.14 19.22 0.0M
2023-11-22 19.23 19.34 19.11 19.28 0.0M
2023-11-21 19.02 19.33 19.02 19.29 0.0M
2023-11-20 19.17 19.38 19.15 19.34 0.0M
2023-11-17 19.11 19.40 19.06 19.31 0.0M
2023-11-16 19.21 19.35 19.17 19.29 0.0M
2023-11-15 19.38 19.38 19.20 19.32 0.0M
2023-11-14 19.19 19.46 19.10 19.31 0.0M
2023-11-13 18.80 18.98 18.80 18.96 0.0M
2023-11-10 18.40 18.85 18.40 18.75 0.0M
2023-11-09 18.66 18.83 18.62 18.66 0.0M
2023-11-08 19.14 19.19 18.71 18.82 0.0M
2023-11-07 19.28 19.28 19.05 19.21 0.0M
2023-11-06 19.29 19.29 18.97 19.28 0.0M
2023-11-03 19.02 19.32 18.30 19.32 0.0M
2023-11-02 18.34 18.84 18.34 18.70 0.0M
2023-11-01 17.99 18.41 17.72 18.25 0.0M
2023-10-31 17.68 18.03 17.51 18.03 0.0M
2023-10-30 17.44 17.44 17.15 17.38 0.0M
2023-10-27 17.23 17.52 17.23 17.43 0.0M
2023-10-26 17.30 17.63 17.28 17.47 0.0M
2023-10-25 17.56 17.79 17.16 17.52 0.0M
2023-10-24 17.25 17.54 17.03 17.54 0.0M
2023-10-23 17.33 17.42 17.27 17.37 0.0M
2023-10-20 17.01 17.27 17.01 17.27 0.0M
2023-10-19 17.48 17.65 17.01 17.01 0.0M
2023-10-18 17.90 17.92 17.38 17.59 0.0M
2023-10-17 17.80 18.08 17.74 17.87 0.0M
2023-10-16 18.27 18.27 18.07 18.07 0.0M
2023-10-13 17.77 18.25 17.77 18.17 0.0M
2023-10-12 18.20 18.21 18.06 18.06 0.0M
2023-10-11 18.03 18.25 17.91 18.25 0.0M
2023-10-10 17.99 18.16 17.98 18.02 0.0M
2023-10-09 17.74 18.10 17.74 18.06 0.0M
2023-10-06 17.82 18.28 17.75 17.81 0.0M
2023-10-05 18.10 18.11 17.83 17.92 0.0M
2023-10-04 18.05 18.05 17.70 17.95 0.0M
2023-10-03 18.33 18.33 17.86 18.00 0.0M
2023-10-02 18.54 18.54 18.30 18.48 0.0M
2023-09-29 18.35 18.66 18.31 18.57 0.0M
2023-09-28 17.84 18.16 17.84 18.16 0.0M
2023-09-27 18.24 18.24 18.01 18.08 0.0M
2023-09-26 18.26 18.26 18.06 18.23 0.0M
2023-09-25 18.70 18.71 18.42 18.42 0.0M
2023-09-22 18.59 18.59 18.44 18.44 0.0M
2023-09-21 18.86 18.86 18.31 18.32 0.0M
2023-09-20 18.65 18.95 18.65 18.86 0.0M
2023-09-19 18.69 18.69 18.43 18.69 0.0M
2023-09-18 18.47 18.69 18.47 18.49 0.0M
2023-09-15 18.19 18.48 18.04 18.47 0.0M
2023-09-14 18.13 18.30 18.00 18.29 0.0M
2023-09-13 18.50 18.50 17.96 18.09 0.0M
2023-09-12 18.50 18.60 18.39 18.60 0.0M
2023-09-11 18.92 18.92 18.60 18.65 0.0M
2023-09-08 18.79 18.79 18.57 18.79 0.0M
2023-09-07 18.89 18.89 18.45 18.71 0.0M
2023-09-06 18.96 18.96 18.59 18.85 0.0M
2023-09-05 18.94 19.02 18.50 18.84 0.0M
2023-09-01 19.11 19.11 18.93 19.01 0.0M
2023-08-31 18.90 19.21 18.78 19.12 0.0M
2023-08-30 18.69 18.97 18.47 18.97 0.0M
2023-08-29 18.30 18.68 18.23 18.56 0.0M
2023-08-28 18.10 18.54 18.10 18.30 0.0M
2023-08-25 18.38 18.52 18.16 18.36 0.0M
2023-08-24 18.57 18.67 18.57 18.67 0.0M
2023-08-23 18.40 18.69 18.22 18.69 0.0M
2023-08-22 18.69 18.69 18.40 18.41 0.0M
2023-08-21 18.73 18.95 18.55 18.55 0.0M
2023-08-18 18.45 18.62 18.45 18.62 0.0M
2023-08-17 18.57 18.69 18.52 18.69 0.0M
2023-08-16 18.62 18.92 18.56 18.89 0.0M
2023-08-15 18.27 18.70 18.27 18.48 0.0M
2023-08-14 19.11 19.11 18.22 18.30 0.0M
2023-08-11 18.31 18.91 18.31 18.78 0.0M
2023-08-10 18.23 18.59 18.23 18.51 0.0M
2023-08-09 18.62 18.72 18.11 18.43 0.0M
2023-08-08 18.90 18.90 18.60 18.62 0.0M
2023-08-07 19.05 19.11 18.80 18.89 0.0M
2023-08-04 19.00 19.18 18.81 18.95 0.0M
2023-08-03 19.39 19.39 19.01 19.01 0.0M
2023-08-02 19.54 19.54 19.26 19.50 0.0M
2023-08-01 19.55 19.61 19.25 19.59 0.0M
2023-07-31 19.30 19.49 19.13 19.49 0.0M
2023-07-28 19.32 19.32 19.12 19.12 0.0M
2023-07-27 19.56 19.56 19.28 19.32 0.0M
2023-07-26 19.55 19.64 19.00 19.42 0.0M
2023-07-25 19.55 19.65 19.26 19.43 0.0M
2023-07-24 19.61 19.67 19.39 19.55 0.0M
2023-07-21 19.55 19.95 19.20 19.92 0.0M
2023-07-20 19.48 19.60 19.47 19.55 0.0M
2023-07-19 19.34 19.50 19.29 19.50 0.0M
2023-07-18 19.63 19.63 19.17 19.39 0.0M
2023-07-17 19.38 19.73 19.35 19.41 0.0M
2023-07-14 19.39 19.50 19.21 19.45 0.0M
2023-07-13 19.55 19.79 19.50 19.57 0.0M
2023-07-12 19.90 20.04 19.41 19.46 0.0M
2023-07-11 20.10 20.32 20.01 20.02 0.0M
2023-07-10 20.14 20.33 20.14 20.20 0.0M
2023-07-07 19.90 20.24 19.90 20.22 0.0M
2023-07-06 20.08 20.08 19.88 19.93 0.0M
2023-07-05 20.06 20.24 20.06 20.24 0.0M
2023-07-03 20.07 20.22 20.04 20.22 0.0M
2023-06-30 20.03 20.21 19.99 20.13 0.0M
2023-06-29 19.85 20.11 19.85 20.11 0.0M
2023-06-28 19.95 20.24 19.95 20.13 0.0M
2023-06-27 19.90 20.07 19.90 20.07 0.0M
2023-06-26 19.57 19.97 19.57 19.87 0.0M
2023-06-23 19.56 19.65 19.48 19.57 0.0M
2023-06-22 19.90 19.90 19.31 19.66 0.0M
2023-06-21 19.94 19.94 19.65 19.75 0.0M
2023-06-20 19.96 20.17 19.96 20.03 0.0M
2023-06-16 19.93 19.98 19.87 19.95 0.0M
2023-06-15 20.24 20.24 19.84 19.84 0.0M
2023-06-14 20.14 20.14 19.98 20.14 0.0M
2023-06-13 19.89 20.06 19.88 19.94 0.0M
2023-06-12 19.89 19.89 19.65 19.74 0.0M
2023-06-09 19.67 19.75 19.50 19.75 0.0M
2023-06-08 19.52 19.59 19.50 19.59 0.0M
2023-06-07 19.49 19.63 19.43 19.45 0.0M
2023-06-06 18.98 19.38 18.87 19.37 0.0M
2023-06-05 19.08 19.08 18.60 18.75 0.0M
2023-06-02 18.00 19.28 18.00 19.08 0.0M
2023-06-01 18.13 18.13 17.85 17.96 0.1M
2023-05-31 18.07 18.11 17.70 18.11 0.0M
2023-05-30 18.06 18.17 18.00 18.03 0.0M
2023-05-26 18.11 18.17 18.00 18.06 0.0M
2023-05-25 18.64 18.64 18.09 18.24 0.0M
2023-05-24 19.04 19.04 18.60 18.60 0.0M
2023-05-23 18.55 18.90 18.55 18.83 0.0M
2023-05-22 18.66 18.70 18.54 18.69 0.0M
2023-05-19 18.68 18.91 18.66 18.66 0.0M
2023-05-18 19.10 19.12 18.70 18.70 0.0M
2023-05-17 18.85 19.00 18.85 19.00 0.0M
2023-05-16 19.04 19.04 18.70 18.70 0.0M
2023-05-15 19.06 19.21 19.02 19.19 0.0M
2023-05-12 19.37 19.37 18.99 19.14 0.0M
2023-05-11 19.15 19.29 19.00 19.00 0.0M
2023-05-10 19.27 19.27 18.97 18.97 0.0M
2023-05-09 19.31 19.44 19.00 19.01 0.0M
2023-05-08 19.00 19.18 19.00 19.09 0.0M
2023-05-05 19.04 19.15 18.90 19.03 0.0M
2023-05-04 19.25 19.26 18.81 18.95 0.0M
2023-05-03 19.08 19.39 18.92 19.21 0.0M
2023-05-02 19.27 19.27 19.01 19.02 0.0M
2023-05-01 19.39 19.52 19.39 19.41 0.0M
2023-04-28 18.96 19.71 18.96 19.60 0.0M
2023-04-27 18.53 19.11 18.50 19.00 0.0M
2023-04-26 18.78 18.92 18.50 18.60 0.0M
2023-04-25 18.67 18.80 18.67 18.67 0.0M
2023-04-24 18.50 18.64 18.50 18.61 0.0M
2023-04-21 18.50 18.88 18.50 18.65 0.0M
2023-04-20 18.50 18.81 18.50 18.60 0.0M
2023-04-19 18.75 18.81 18.55 18.67 0.0M
2023-04-18 18.74 18.74 18.50 18.72 0.0M
2023-04-17 18.60 18.63 18.47 18.63 0.0M
2023-04-14 18.60 18.63 18.40 18.49 0.0M
2023-04-13 18.56 18.65 18.31 18.60 0.0M
2023-04-12 18.52 18.68 18.30 18.40 0.0M
2023-04-11 18.10 18.49 18.10 18.35 0.0M
2023-04-10 18.00 18.10 17.97 18.05 0.0M
2023-04-06 17.25 18.01 17.25 18.01 0.0M
2023-04-05 17.80 17.80 17.55 17.70 0.0M
2023-04-04 17.45 17.71 17.32 17.71 0.0M
2023-04-03 17.00 17.58 16.69 17.38 0.0M
2023-03-31 17.23 17.78 16.73 16.74 0.1M
2023-03-30 17.62 17.82 17.19 17.28 0.0M
2023-03-29 17.56 17.84 17.55 17.61 0.0M
2023-03-28 16.95 17.65 16.95 17.64 0.0M
2023-03-27 16.94 17.00 16.76 16.92 0.0M
2023-03-24 17.12 17.12 16.70 16.76 0.0M
2023-03-23 17.05 17.21 16.77 16.89 0.0M
2023-03-22 17.57 17.57 17.11 17.11 0.0M
2023-03-21 17.50 17.50 17.34 17.40 0.0M
2023-03-20 17.21 17.31 17.12 17.20 0.0M
2023-03-17 17.55 17.55 16.98 17.16 0.0M
2023-03-16 17.74 17.94 17.34 17.50 0.0M
2023-03-15 17.60 17.75 17.46 17.50 0.0M
2023-03-14 17.96 18.30 17.63 17.63 0.0M
2023-03-13 17.34 17.96 17.25 17.83 0.0M
2023-03-10 18.01 18.01 17.62 17.79 0.0M
2023-03-09 18.71 18.79 18.25 18.31 0.0M
2023-03-08 19.33 19.33 18.72 18.73 0.0M
2023-03-07 19.14 19.15 18.80 18.80 0.0M
2023-03-06 19.32 19.32 19.09 19.17 0.0M
2023-03-03 19.24 19.45 19.22 19.24 0.0M
2023-03-02 19.47 19.47 19.19 19.26 0.0M
2023-03-01 19.75 19.75 19.16 19.47 0.0M
2023-02-28 19.38 19.83 19.38 19.55 0.0M
2023-02-27 19.59 19.72 19.37 19.37 0.0M
2023-02-24 19.90 19.90 19.22 19.33 0.0M
2023-02-23 20.06 20.06 19.76 19.80 0.0M
2023-02-22 19.70 20.02 19.70 19.78 0.0M
2023-02-21 19.70 19.84 19.69 19.78 0.0M
2023-02-17 20.06 20.06 19.72 19.72 0.0M
2023-02-16 19.91 20.13 19.90 20.03 0.0M
2023-02-15 20.31 20.31 19.96 19.96 0.0M
2023-02-14 20.17 20.45 20.06 20.33 0.0M
2023-02-13 19.99 20.19 19.99 20.19 0.0M
2023-02-10 19.90 20.00 19.84 19.96 0.0M
2023-02-09 20.18 20.18 19.82 19.93 0.0M
2023-02-08 20.25 20.29 20.14 20.22 0.0M
2023-02-07 20.41 20.49 20.25 20.25 0.0M
2023-02-06 20.18 20.39 20.18 20.32 0.0M
2023-02-03 20.42 20.66 20.10 20.22 0.0M
2023-02-02 20.35 20.77 20.35 20.69 0.0M
2023-02-01 20.02 20.32 19.85 20.32 0.0M
2023-01-31 19.72 20.35 19.72 20.22 0.0M
2023-01-30 19.99 19.99 19.80 19.80 0.0M
2023-01-27 19.94 20.16 19.37 20.03 0.0M
2023-01-26 19.68 19.74 19.39 19.40 0.0M
2023-01-25 19.21 19.46 19.18 19.46 0.0M
2023-01-24 19.20 19.43 19.19 19.25 0.0M
2023-01-23 19.00 19.29 19.00 19.16 0.0M
2023-01-20 18.95 19.00 18.79 18.84 0.0M
2023-01-19 19.16 19.39 18.78 18.85 0.0M
2023-01-18 19.41 19.42 19.00 19.16 0.0M
2023-01-17 18.99 19.38 18.96 19.14 0.0M
2023-01-13 18.60 18.83 18.60 18.76 0.0M
2023-01-12 18.38 18.66 18.16 18.42 0.0M
2023-01-11 18.11 18.42 18.00 18.40 0.0M
2023-01-10 17.90 18.10 17.90 18.08 0.0M
2023-01-09 17.72 17.95 17.67 17.95 0.0M
2023-01-06 17.26 17.67 17.20 17.67 0.0M
2023-01-05 17.25 17.30 17.05 17.07 0.0M
2023-01-04 17.15 17.40 17.00 17.25 0.0M
2023-01-03 16.83 17.03 16.79 16.90 0.0M