エクストラ・スペース・ストレージ (EXR)

EXR
🏛️ ドイツ →
119.80
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
2021-12-30 198.35 198.35 198.30 198.30 0.0M
2021-12-29 196.35 198.55 195.55 198.55 0.0M
2021-12-28 194.90 197.15 194.90 196.45 0.0M
2021-12-27 193.15 194.80 192.10 194.80 0.0M
2021-12-23 192.60 192.60 191.00 192.50 0.0M
2021-12-22 190.65 192.90 190.65 192.35 0.0M
2021-12-21 192.05 193.35 190.75 190.75 0.0M
2021-12-20 187.95 191.15 186.85 191.15 0.0M
2021-12-17 188.35 192.30 188.35 190.85 0.0M
2021-12-16 189.95 189.95 186.20 188.45 0.0M
2021-12-15 185.05 189.50 185.05 189.50 0.0M
2021-12-14 187.25 187.25 183.45 185.90 0.0M
2021-12-13 186.00 188.35 184.50 188.35 0.0M
2021-12-10 181.15 184.10 181.15 184.10 0.0M
2021-12-09 183.85 183.85 183.85 183.85 0.0M
2021-12-08 184.40 184.40 183.90 183.90 0.0M
2021-12-07 182.15 184.55 182.15 184.35 0.0M
2021-12-06 179.00 181.80 179.00 181.80 0.0M
2021-12-03 181.40 181.65 177.20 177.60 0.0M
2021-12-02 177.20 181.55 177.20 181.05 0.0M
2021-12-01 176.55 181.85 176.55 177.10 0.0M
2021-11-30 176.35 179.60 174.05 176.40 0.0M
2021-11-29 177.45 181.10 177.45 180.10 0.0M
2021-11-26 180.75 180.75 174.25 174.30 0.0M
2021-11-25 181.45 181.60 181.35 181.60 0.0M
2021-11-24 177.45 181.50 177.45 181.20 0.0M
2021-11-23 176.95 178.50 176.45 178.25 0.0M
2021-11-22 179.25 179.25 177.00 178.25 0.0M
2021-11-19 178.95 179.95 177.85 177.85 0.0M
2021-11-18 177.15 179.20 177.10 179.05 0.0M
2021-11-17 175.15 175.90 172.20 175.90 0.0M
2021-11-16 175.00 175.70 174.45 174.90 0.0M
2021-11-15 171.95 174.25 171.95 174.25 0.0M
2021-11-12 172.70 173.35 172.00 172.55 0.0M
2021-11-11 171.10 172.65 171.05 172.65 0.0M
2021-11-10 169.65 171.80 169.65 171.65 0.0M
2021-11-09 169.15 170.15 169.15 169.40 0.0M
2021-11-08 167.60 169.50 167.25 169.40 0.0M
2021-11-05 171.25 172.45 166.80 168.40 0.0M
2021-11-04 171.10 174.10 171.10 171.25 0.0M
2021-11-03 173.60 174.60 170.10 171.05 0.0M
2021-11-02 168.85 174.55 168.85 174.45 0.0M
2021-11-01 170.35 170.35 166.25 168.75 0.0M
2021-10-29 164.75 168.85 164.75 168.15 0.0M
2021-10-28 157.95 164.90 157.95 163.30 0.0M
2021-10-27 160.90 160.90 158.25 158.55 0.0M
2021-10-26 161.70 161.70 161.20 161.20 0.0M
2021-10-25 158.80 161.90 158.80 161.55 0.0M
2021-10-22 158.55 160.05 158.55 160.00 0.0M
2021-10-21 157.70 159.05 157.70 158.95 0.0M
2021-10-20 156.70 158.55 156.70 158.55 0.0M
2021-10-19 157.55 158.10 157.55 158.00 0.0M
2021-10-18 157.05 158.40 156.45 157.60 0.0M
2021-10-15 158.15 158.65 157.80 157.80 0.0M
2021-10-14 154.85 158.05 154.80 158.00 0.0M
2021-10-13 152.20 154.20 152.05 154.00 0.0M
2021-10-12 147.60 153.65 147.60 153.50 0.0M
2021-10-11 147.15 148.05 146.35 147.95 0.0M
2021-10-08 148.75 148.85 147.90 148.40 0.0M
2021-10-07 147.55 149.75 147.55 149.75 0.0M
2021-10-06 143.70 145.15 143.70 145.10 0.0M
2021-10-05 144.50 145.05 144.15 145.00 0.0M
2021-10-04 143.90 144.80 143.15 143.45 0.0M
2021-10-01 143.15 145.60 142.95 145.60 0.0M
2021-09-30 147.80 148.20 146.05 146.10 0.0M
2021-09-29 145.90 148.30 145.90 148.00 0.0M
2021-09-28 143.85 146.15 142.75 146.05 0.0M
2021-09-27 146.75 147.40 145.35 145.35 0.0M
2021-09-24 149.50 150.40 146.85 147.25 0.0M
2021-09-23 152.05 152.55 150.50 150.95 0.0M
2021-09-22 152.50 153.10 152.45 152.85 0.0M
2021-09-21 152.90 154.45 152.90 153.30 0.0M
2021-09-20 150.90 153.90 150.90 153.25 0.0M
2021-09-17 154.05 154.90 154.05 154.20 0.0M
2021-09-16 154.35 156.90 154.35 155.10 0.0M
2021-09-15 154.10 156.30 154.05 156.05 0.0M
2021-09-14 156.25 157.00 154.95 154.95 0.0M
2021-09-13 157.55 159.80 157.55 158.60 0.0M
2021-09-10 157.20 159.10 157.20 159.05 0.0M
2021-09-09 160.60 161.75 160.45 160.75 0.0M
2021-09-08 159.85 164.00 159.55 162.40 0.0M
2021-09-07 162.05 162.20 159.30 160.10 0.0M
2021-09-06 162.15 162.20 162.15 162.15 0.0M
2021-09-03 160.00 161.95 159.80 161.95 0.0M
2021-09-02 158.45 160.05 158.45 160.00 0.0M
2021-09-01 157.80 159.40 157.25 159.40 0.0M
2021-08-31 156.05 157.85 155.60 157.80 0.0M
2021-08-30 156.90 156.90 155.35 155.75 0.0M
2021-08-27 153.10 155.35 153.10 155.35 0.0M
2021-08-26 151.65 154.80 151.65 154.35 0.0M
2021-08-25 150.55 153.45 150.55 153.45 0.0M
2021-08-24 149.85 150.75 149.55 150.60 0.0M
2021-08-23 150.55 151.00 150.25 150.40 0.0M
2021-08-20 149.20 152.85 149.20 152.80 0.0M
2021-08-19 147.30 149.70 147.30 148.95 0.0M
2021-08-18 149.00 150.05 148.85 149.05 0.0M
2021-08-17 146.90 149.10 146.90 149.10 0.0M
2021-08-16 147.10 148.70 147.10 148.20 0.0M
2021-08-13 147.40 148.80 147.40 148.05 0.0M
2021-08-12 146.25 148.40 146.25 147.50 0.0M
2021-08-11 146.55 148.20 146.55 147.75 0.0M
2021-08-10 147.75 149.35 147.75 148.75 0.0M
2021-08-09 147.50 149.30 147.50 148.60 0.0M
2021-08-06 147.20 149.70 147.20 148.50 0.0M
2021-08-05 147.25 148.60 146.60 146.90 0.0M
2021-08-04 147.20 148.85 147.20 148.55 0.0M
2021-08-03 146.65 147.90 146.65 147.60 0.0M
2021-08-02 145.95 148.05 145.95 147.85 0.0M
2021-07-30 144.35 148.20 144.30 147.30 0.0M
2021-07-29 144.35 146.35 144.35 145.90 0.0M
2021-07-28 143.70 146.10 143.65 145.25 0.0M
2021-07-27 143.05 145.50 143.05 145.50 0.0M
2021-07-26 143.45 145.05 143.05 144.05 0.0M
2021-07-23 142.30 145.20 142.30 145.15 0.0M
2021-07-22 140.75 143.20 140.70 143.15 0.0M
2021-07-21 143.60 143.60 141.80 141.80 0.0M
2021-07-20 142.00 145.55 142.00 144.55 0.0M
2021-07-19 143.65 143.65 141.50 141.95 0.0M
2021-07-16 144.80 146.30 144.80 145.55 0.0M
2021-07-15 143.90 146.45 143.90 146.40 0.0M
2021-07-14 143.85 146.05 143.80 145.85 0.0M
2021-07-13 145.75 147.20 145.70 145.80 0.0M
2021-07-12 144.25 146.50 144.25 146.40 0.0M
2021-07-09 141.75 144.10 141.75 144.10 0.0M
2021-07-08 142.70 143.30 142.70 143.25 0.0M
2021-07-07 142.90 145.25 142.90 145.15 0.0M
2021-07-06 136.95 143.00 136.95 143.00 0.0M
2021-07-05 137.25 137.25 137.05 137.05 0.0M
2021-07-02 137.95 140.10 137.95 140.05 0.0M
2021-07-01 137.25 139.35 136.85 139.10 0.0M
2021-06-30 137.05 139.10 137.05 138.15 0.0M
2021-06-29 137.65 139.05 137.65 138.45 0.0M
2021-06-28 138.30 138.60 137.90 138.05 0.0M
2021-06-25 136.20 138.15 136.20 137.70 0.0M
2021-06-24 137.15 137.70 136.45 136.75 0.0M
2021-06-23 135.65 137.25 135.25 137.05 0.0M
2021-06-22 136.55 137.75 136.50 136.90 0.0M
2021-06-21 132.45 136.30 132.45 136.30 0.0M
2021-06-18 134.35 135.90 134.35 134.80 0.0M
2021-06-17 131.25 133.95 131.25 133.15 0.0M
2021-06-16 130.45 132.70 130.45 132.45 0.0M
2021-06-15 130.75 131.75 130.75 131.60 0.0M
2021-06-14 129.70 130.65 129.70 130.65 0.0M
2021-06-11 129.35 131.25 129.25 131.25 0.0M
2021-06-10 129.15 130.70 129.15 130.70 0.0M
2021-06-09 128.85 130.30 128.85 130.30 0.0M
2021-06-08 127.25 129.40 127.25 129.35 0.0M
2021-06-07 125.00 128.05 125.00 128.00 0.0M
2021-06-04 125.40 126.40 125.40 126.00 0.0M
2021-06-03 124.80 126.60 124.75 126.50 0.0M
2021-06-02 123.25 125.65 123.25 125.45 0.0M
2021-06-01 121.50 123.90 121.50 122.50 0.0M
2021-05-31 121.70 121.70 121.35 121.35 0.0M
2021-05-28 120.35 122.35 120.35 122.35 0.0M
2021-05-27 119.60 121.00 119.50 120.90 0.0M
2021-05-26 119.60 121.20 119.60 120.75 0.0M
2021-05-25 119.15 120.80 118.70 120.65 0.0M
2021-05-21 118.50 119.80 118.50 119.25 0.0M
2021-05-20 117.70 118.85 117.70 118.65 0.0M
2021-05-19 117.20 118.10 116.25 118.10 0.0M
2021-05-18 118.95 119.00 117.65 118.55 0.0M
2021-05-17 117.75 119.90 117.75 119.85 0.0M
2021-05-14 119.60 119.60 118.35 118.90 0.0M
2021-05-13 116.30 120.20 116.30 120.20 0.0M
2021-05-12 117.85 118.80 117.65 117.65 0.0M
2021-05-11 120.30 120.30 118.15 118.40 0.0M
2021-05-10 120.35 121.95 120.35 121.50 0.0M
2021-05-07 119.60 120.50 119.60 120.35 0.0M
2021-05-06 120.40 120.95 120.30 120.95 0.0M
2021-05-05 122.30 122.30 119.90 120.95 0.0M
2021-05-04 119.70 122.65 119.70 122.55 0.0M
2021-05-03 122.70 122.70 120.25 120.80 0.0M
2021-04-30 119.75 122.70 119.70 122.40 0.0M
2021-04-29 120.00 121.95 119.90 119.90 0.0M
2021-04-28 120.70 121.95 120.70 120.85 0.0M
2021-04-27 120.45 121.35 120.35 121.35 0.0M
2021-04-26 120.75 122.40 120.60 120.60 0.0M
2021-04-23 121.15 122.10 121.15 121.65 0.0M
2021-04-22 120.50 122.55 120.45 121.85 0.0M
2021-04-21 120.45 122.00 120.35 121.70 0.0M
2021-04-20 118.40 122.20 118.40 121.25 0.0M
2021-04-19 117.60 119.05 117.60 119.00 0.0M
2021-04-16 117.55 118.60 117.55 118.55 0.0M
2021-04-15 115.20 117.65 115.20 117.45 0.0M
2021-04-14 116.85 116.90 115.80 116.35 0.0M
2021-04-13 115.95 117.85 115.95 117.55 0.0M
2021-04-12 114.60 116.00 114.60 115.95 0.0M
2021-04-09 114.40 115.70 114.40 115.55 0.0M
2021-04-08 114.65 115.65 114.65 115.25 0.0M
2021-04-07 114.40 115.10 114.40 115.05 0.0M
2021-04-06 113.25 115.10 113.10 114.95 0.0M
2021-04-01 111.90 113.60 111.90 113.55 0.0M
2021-03-31 113.00 114.00 112.00 114.00 0.0M
2021-03-30 113.00 114.00 113.00 113.00 0.0M
2021-03-29 111.00 113.00 111.00 113.00 0.0M
2021-03-26 111.00 112.00 110.00 111.00 0.0M
2021-03-25 111.00 111.00 109.00 111.00 0.0M
2021-03-24 109.00 111.00 109.00 111.00 0.0M
2021-03-23 107.00 110.00 107.00 110.00 0.0M
2021-03-22 106.00 107.00 106.00 107.00 0.0M
2021-03-19 108.00 109.00 107.00 107.00 0.0M
2021-03-18 109.00 110.00 109.00 110.00 0.0M
2021-03-17 112.00 112.00 109.00 109.00 0.0M
2021-03-16 111.00 112.00 111.00 112.00 0.0M
2021-03-15 110.00 112.00 110.00 111.00 0.0M
2021-03-12 107.00 109.00 107.00 109.00 0.0M
2021-03-11 108.00 108.00 108.00 108.00 0.0M
2021-03-10 107.00 109.00 107.00 109.00 0.0M
2021-03-09 107.00 108.00 106.00 108.00 0.0M
2021-03-08 104.00 107.00 104.00 107.00 0.0M
2021-03-05 101.00 103.00 101.00 103.00 0.0M
2021-03-04 102.00 103.00 101.00 101.00 0.0M
2021-03-03 103.00 103.00 102.00 103.00 0.0M
2021-03-02 102.00 103.00 102.00 103.00 0.0M
2021-03-01 105.00 105.00 103.00 104.00 0.0M
2021-02-26 106.00 106.00 105.00 106.00 0.0M
2021-02-25 104.00 107.00 104.00 106.00 0.0M
2021-02-24 103.00 105.00 103.00 105.00 0.0M
2021-02-23 98.50 106.00 98.50 105.00 0.0M
2021-02-22 98.00 99.50 97.00 99.00 0.0M
2021-02-19 97.00 98.50 97.00 98.50 0.0M
2021-02-18 97.00 98.00 97.00 97.50 0.0M
2021-02-17 96.50 98.00 96.50 97.00 0.0M
2021-02-16 96.00 96.00 95.00 96.00 0.0M
2021-02-15 96.00 96.00 96.00 96.00 0.0M
2021-02-12 96.50 96.50 95.50 95.50 0.0M
2021-02-11 97.00 97.00 96.00 96.50 0.0M
2021-02-10 98.50 99.00 97.00 97.00 0.0M
2021-02-09 96.50 98.00 96.50 98.00 0.0M
2021-02-08 97.00 97.00 95.50 96.00 0.0M
2021-02-05 97.50 97.50 96.50 96.50 0.0M
2021-02-04 96.00 98.00 96.00 98.00 0.0M
2021-02-03 97.00 97.00 95.00 95.50 0.0M
2021-02-02 96.50 97.00 95.50 96.50 0.0M
2021-02-01 93.50 95.00 93.50 95.00 0.0M
2021-01-29 92.50 93.50 92.00 92.50 0.0M
2021-01-28 94.50 95.00 93.00 94.50 0.0M
2021-01-27 95.50 97.00 94.50 94.50 0.0M
2021-01-26 94.50 95.50 94.50 95.50 0.0M
2021-01-25 94.50 95.50 93.50 95.00 0.0M
2021-01-22 93.50 95.00 93.50 95.00 0.0M
2021-01-21 94.50 94.50 93.00 94.00 0.0M
2021-01-20 91.50 94.50 91.50 94.50 0.0M
2021-01-19 92.50 92.50 91.00 91.50 0.0M
2021-01-18 92.50 92.50 92.50 92.50 0.0M
2021-01-15 90.00 91.50 90.00 91.50 0.0M
2021-01-14 92.00 92.00 90.00 90.50 0.0M
2021-01-13 91.50 92.00 91.50 91.50 0.0M
2021-01-12 91.00 92.00 90.50 91.00 0.0M
2021-01-11 91.00 91.00 90.50 90.50 0.0M
2021-01-08 89.00 91.00 88.50 91.00 0.0M
2021-01-07 88.50 88.50 87.50 88.00 0.0M
2021-01-06 88.00 88.00 86.50 87.50 0.0M
2021-01-05 89.50 89.50 88.00 88.50 0.0M
2021-01-04 94.00 94.00 90.00 90.00 0.0M