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
2022-12-30 138.54 138.54 138.54 138.54 0.0M
2022-12-29 135.84 139.36 135.82 139.36 0.0M
2022-12-28 137.82 138.38 136.72 136.72 0.0M
2022-12-27 137.14 138.38 136.46 138.38 0.0M
2022-12-23 136.86 137.90 136.86 137.90 0.0M
2022-12-22 137.22 137.40 135.52 137.30 0.0M
2022-12-21 137.16 139.48 137.16 137.92 0.0M
2022-12-20 136.86 137.72 135.12 137.20 0.0M
2022-12-19 139.62 139.64 137.68 137.68 0.0M
2022-12-16 145.02 145.02 138.80 140.48 0.0M
2022-12-15 145.30 146.20 142.72 146.20 0.0M
2022-12-14 147.36 148.00 145.66 145.66 0.0M
2022-12-13 147.90 152.34 147.80 147.80 0.0M
2022-12-12 147.72 150.04 147.38 150.04 0.0M
2022-12-09 147.94 149.24 147.94 148.12 0.0M
2022-12-08 148.40 152.72 148.40 148.44 0.0M
2022-12-07 148.32 151.20 148.32 148.82 0.0M
2022-12-06 148.58 148.58 146.34 148.36 0.0M
2022-12-05 149.18 150.58 148.24 148.60 0.0M
2022-12-02 150.74 151.58 150.02 150.32 0.0M
2022-12-01 152.48 152.48 150.32 151.36 0.0M
2022-11-30 147.60 153.80 146.86 153.80 0.0M
2022-11-29 146.52 148.20 146.52 147.80 0.0M
2022-11-28 147.40 147.40 147.40 147.40 0.0M
2022-11-25 149.00 152.50 149.00 149.46 0.0M
2022-11-24 148.68 148.68 148.68 148.68 0.0M
2022-11-23 150.54 150.70 149.52 149.52 0.0M
2022-11-22 152.48 152.84 151.64 151.64 0.0M
2022-11-21 152.58 153.44 152.58 153.44 0.0M
2022-11-18 148.22 151.60 148.22 151.60 0.0M
2022-11-17 150.52 151.70 148.44 149.08 0.0M
2022-11-16 148.30 150.84 148.30 150.84 0.0M
2022-11-15 148.72 149.08 148.60 148.60 0.0M
2022-11-14 151.90 151.90 151.72 151.72 0.0M
2022-11-11 159.26 159.26 157.08 157.08 0.0M
2022-11-10 150.34 159.68 150.34 159.68 0.0M
2022-11-09 151.40 152.40 151.40 152.40 0.0M
2022-11-08 150.80 152.48 150.80 152.48 0.0M
2022-11-07 151.06 154.92 150.52 150.52 0.0M
2022-11-04 157.20 157.20 156.80 156.80 0.0M
2022-11-03 158.94 158.94 158.94 158.94 0.0M
2022-11-02 178.80 178.80 157.74 157.74 0.0M
2022-11-01 178.70 178.86 178.50 178.50 0.0M
2022-10-31 178.04 179.58 178.04 179.58 0.0M
2022-10-28 170.50 170.50 170.50 170.50 0.0M
2022-10-27 169.88 172.36 169.88 172.36 0.0M
2022-10-26 172.00 174.08 170.22 170.22 0.0M
2022-10-25 166.04 167.58 166.04 167.58 0.0M
2022-10-24 167.72 168.82 166.48 166.56 0.0M
2022-10-21 168.14 168.26 165.08 167.22 0.0M
2022-10-20 168.60 169.36 167.96 169.36 0.0M
2022-10-19 172.72 172.72 168.98 169.52 0.0M
2022-10-18 171.22 173.24 171.22 172.70 0.0M
2022-10-17 164.70 170.72 164.70 170.72 0.0M
2022-10-14 170.10 172.04 165.46 165.46 0.0M
2022-10-13 170.76 170.78 166.76 170.50 0.0M
2022-10-12 172.50 173.46 172.14 172.14 0.0M
2022-10-11 169.00 173.06 168.98 173.06 0.0M
2022-10-10 167.82 171.10 167.82 170.64 0.0M
2022-10-07 174.06 174.14 169.30 169.30 0.0M
2022-10-06 178.74 179.34 175.42 175.42 0.0M
2022-10-05 177.96 179.84 175.84 179.84 0.0M
2022-10-04 176.82 179.22 176.36 179.22 0.0M
2022-10-03 175.18 177.34 174.78 177.06 0.0M
2022-09-30 170.32 176.34 170.32 176.34 0.0M
2022-09-29 174.72 174.72 170.40 171.52 0.0M
2022-09-28 172.98 175.58 172.98 175.42 0.0M
2022-09-27 175.80 177.26 173.02 173.58 0.0M
2022-09-26 176.82 176.98 174.24 176.56 0.0M
2022-09-23 176.14 178.34 176.14 177.82 0.0M
2022-09-22 178.68 178.70 175.90 177.10 0.0M
2022-09-21 178.92 183.34 178.92 179.86 0.0M
2022-09-20 180.80 180.88 178.74 179.22 0.0M
2022-09-19 182.62 182.62 179.68 181.14 0.0M
2022-09-16 184.56 185.26 181.42 182.60 0.0M
2022-09-15 190.86 191.00 185.96 185.96 0.0M
2022-09-14 191.82 191.82 190.18 190.82 0.0M
2022-09-13 196.30 196.30 193.62 194.08 0.0M
2022-09-12 198.68 198.68 197.34 197.34 0.0M
2022-09-09 201.10 202.95 200.55 200.55 0.0M
2022-09-08 203.85 205.35 202.90 203.00 0.0M
2022-09-07 202.40 204.70 202.35 204.45 0.0M
2022-09-06 199.94 204.55 199.94 203.40 0.0M
2022-09-05 200.75 203.90 200.10 200.15 0.0M
2022-09-02 199.40 201.55 199.40 200.20 0.0M
2022-09-01 196.22 201.35 196.18 201.35 0.0M
2022-08-31 199.98 200.40 197.52 197.52 0.0M
2022-08-30 204.25 204.25 198.98 198.98 0.0M
2022-08-29 205.65 205.65 203.60 204.30 0.0M
2022-08-26 209.65 209.65 206.80 206.80 0.0M
2022-08-25 206.60 210.45 206.60 210.35 0.0M
2022-08-24 205.20 208.55 205.20 207.75 0.0M
2022-08-23 208.95 208.95 204.95 205.65 0.0M
2022-08-22 208.55 211.65 208.55 209.65 0.0M
2022-08-19 209.35 211.55 209.35 210.50 0.0M
2022-08-18 209.75 211.55 209.75 210.50 0.0M
2022-08-17 207.70 211.15 207.70 211.15 0.0M
2022-08-16 208.70 209.65 208.40 208.50 0.0M
2022-08-15 208.10 209.70 205.10 209.70 0.0M
2022-08-12 199.94 205.65 199.94 205.55 0.0M
2022-08-11 200.05 201.70 198.82 201.00 0.0M
2022-08-10 197.32 200.10 197.32 200.10 0.0M
2022-08-09 195.30 198.36 195.28 198.06 0.0M
2022-08-08 192.40 195.94 192.40 195.94 0.0M
2022-08-05 189.86 193.54 189.48 193.54 0.0M
2022-08-04 189.56 191.14 189.50 190.24 0.0M
2022-08-03 183.00 194.62 183.00 191.28 0.0M
2022-08-02 182.22 184.86 182.22 183.44 0.0M
2022-08-01 183.40 184.08 181.88 183.98 0.0M
2022-07-29 183.06 185.62 183.06 185.62 0.0M
2022-07-28 175.70 184.48 175.50 184.48 0.0M
2022-07-27 176.08 176.98 175.42 176.98 0.0M
2022-07-26 172.30 177.02 172.30 177.02 0.0M
2022-07-25 173.52 174.32 171.80 173.72 0.0M
2022-07-22 171.06 173.86 171.00 173.64 0.0M
2022-07-21 168.70 171.12 168.66 171.12 0.0M
2022-07-20 168.02 170.56 167.68 169.28 0.0M
2022-07-19 165.64 168.00 164.82 167.80 0.0M
2022-07-18 168.02 168.02 165.92 165.92 0.0M
2022-07-15 166.52 169.16 166.52 167.40 0.0M
2022-07-14 166.18 167.14 166.18 167.08 0.0M
2022-07-13 165.66 167.04 164.64 166.36 0.0M
2022-07-12 170.00 170.22 165.80 165.80 0.0M
2022-07-11 169.00 171.80 169.00 170.78 0.0M
2022-07-08 169.04 169.84 168.20 169.72 0.0M
2022-07-07 170.48 171.98 169.76 169.76 0.0M
2022-07-06 166.08 171.10 166.00 170.78 0.0M
2022-07-05 167.04 167.04 163.56 166.84 0.0M
2022-07-04 165.62 166.14 165.50 165.50 0.0M
2022-07-01 160.36 166.66 160.04 166.66 0.0M
2022-06-30 161.68 164.78 161.24 161.24 0.0M
2022-06-29 162.32 163.10 161.30 163.10 0.0M
2022-06-28 162.06 165.48 162.06 162.32 0.0M
2022-06-27 162.32 163.46 161.06 162.26 0.0M
2022-06-24 159.52 163.12 159.26 163.02 0.0M
2022-06-23 155.00 159.74 154.58 158.40 0.0M
2022-06-22 151.68 156.80 151.68 155.92 0.0M
2022-06-21 153.02 154.74 151.12 153.52 0.0M
2022-06-20 151.06 152.46 151.02 152.44 0.0M
2022-06-17 151.96 154.18 151.18 151.72 0.0M
2022-06-16 153.70 153.70 150.74 150.74 0.0M
2022-06-15 151.10 155.20 151.10 154.00 0.0M
2022-06-14 152.24 152.64 150.64 152.22 0.0M
2022-06-13 156.22 156.76 152.68 152.68 0.0M
2022-06-10 158.70 160.84 158.46 158.68 0.0M
2022-06-09 159.44 162.12 159.44 159.70 0.0M
2022-06-08 167.32 168.68 159.92 159.92 0.0M
2022-06-07 161.92 167.64 161.76 167.64 0.0M
2022-06-06 166.16 166.22 165.12 165.36 0.0M
2022-06-03 166.68 168.00 165.76 166.28 0.0M
2022-06-02 166.94 166.94 164.62 166.66 0.0M
2022-06-01 166.30 168.82 166.26 167.64 0.0M
2022-05-31 166.34 166.34 165.12 165.90 0.0M
2022-05-30 167.22 167.22 166.72 166.84 0.0M
2022-05-27 161.08 168.08 161.08 167.04 0.0M
2022-05-26 160.50 163.20 160.50 162.90 0.0M
2022-05-25 163.12 163.12 159.98 161.22 0.0M
2022-05-24 161.46 162.74 160.32 162.38 0.0M
2022-05-23 162.38 162.78 160.08 162.42 0.0M
2022-05-20 160.36 161.86 159.56 161.86 0.0M
2022-05-19 162.00 162.00 159.48 160.22 0.0M
2022-05-18 169.00 169.00 162.64 162.64 0.0M
2022-05-17 170.76 172.08 167.78 168.62 0.0M
2022-05-16 170.40 171.96 170.32 170.74 0.0M
2022-05-13 168.62 171.42 168.52 171.42 0.0M
2022-05-12 165.14 167.46 165.14 167.16 0.0M
2022-05-11 165.76 168.42 165.76 166.24 0.0M
2022-05-10 160.10 167.62 159.66 166.16 0.0M
2022-05-09 170.60 170.60 159.66 159.66 0.0M
2022-05-06 179.48 179.48 171.96 171.96 0.0M
2022-05-05 183.54 183.58 178.46 178.86 0.0M
2022-05-04 173.50 183.92 173.50 183.92 0.0M
2022-05-03 173.54 173.60 171.58 173.54 0.0M
2022-05-02 180.84 180.84 171.80 173.56 0.0M
2022-04-29 196.84 196.98 181.00 181.00 0.0M
2022-04-28 194.10 197.08 193.18 197.06 0.0M
2022-04-27 192.50 196.10 192.50 193.02 0.0M
2022-04-26 193.64 194.98 192.00 192.00 0.0M
2022-04-25 194.16 195.60 192.28 194.66 0.0M
2022-04-22 199.04 199.04 196.96 196.96 0.0M
2022-04-21 202.65 203.30 199.94 200.55 0.0M
2022-04-20 202.10 203.85 200.60 202.60 0.0M
2022-04-19 196.48 202.15 196.48 202.15 0.0M
2022-04-14 194.44 197.82 194.44 195.98 0.0M
2022-04-13 196.86 196.86 193.88 195.18 0.0M
2022-04-12 192.10 196.88 192.10 195.98 0.0M
2022-04-11 194.68 195.48 192.08 192.66 0.0M
2022-04-08 195.72 198.00 195.62 195.68 0.0M
2022-04-07 193.18 196.10 193.00 196.10 0.0M
2022-04-06 188.02 193.98 187.62 193.98 0.0M
2022-04-05 187.22 190.22 187.14 188.08 0.0M
2022-04-04 190.02 191.04 184.66 186.96 0.0M
2022-04-01 185.38 189.36 185.38 189.36 0.0M
2022-03-31 186.40 190.40 186.05 186.05 0.0M
2022-03-30 187.50 188.00 186.85 186.85 0.0M
2022-03-29 182.25 189.05 182.20 188.45 0.0M
2022-03-28 179.00 183.05 179.00 181.85 0.0M
2022-03-25 176.60 179.60 176.60 179.45 0.0M
2022-03-24 175.60 176.80 175.60 176.80 0.0M
2022-03-23 176.80 176.80 174.70 175.45 0.0M
2022-03-22 176.75 178.30 176.50 177.00 0.0M
2022-03-21 174.25 177.60 174.25 177.50 0.0M
2022-03-18 175.95 177.15 175.25 175.40 0.0M
2022-03-17 174.40 176.40 174.40 176.40 0.0M
2022-03-16 173.60 175.15 172.90 174.90 0.0M
2022-03-15 173.25 173.40 171.25 172.80 0.0M
2022-03-14 180.55 180.55 174.10 174.50 0.0M
2022-03-11 178.30 180.90 178.30 180.20 0.0M
2022-03-10 177.80 178.55 175.95 177.90 0.0M
2022-03-09 180.15 180.55 178.10 179.40 0.0M
2022-03-08 181.65 183.25 180.10 180.10 0.0M
2022-03-07 186.00 186.00 181.80 184.25 0.0M
2022-03-04 175.95 183.65 175.95 183.65 0.0M
2022-03-03 174.15 176.20 173.35 175.85 0.0M
2022-03-02 171.65 174.90 171.45 173.85 0.0M
2022-03-01 167.75 171.35 166.95 171.35 0.0M
2022-02-28 170.85 170.85 166.00 167.00 0.0M
2022-02-25 167.65 171.60 167.65 171.60 0.0M
2022-02-24 161.25 169.15 161.25 169.15 0.0M
2022-02-23 163.30 167.10 163.30 164.95 0.0M
2022-02-22 149.05 162.60 149.05 162.50 0.0M
2022-02-21 163.45 163.45 145.55 145.55 0.0M
2022-02-18 166.10 166.80 165.50 165.50 0.0M
2022-02-17 166.75 166.95 165.60 165.60 0.0M
2022-02-16 168.35 168.40 165.05 167.25 0.0M
2022-02-15 170.55 171.60 168.55 168.55 0.0M
2022-02-14 172.90 174.65 171.05 171.60 0.0M
2022-02-11 173.25 175.25 171.95 173.75 0.0M
2022-02-10 179.00 179.00 173.00 173.00 0.0M
2022-02-09 174.25 179.30 174.25 179.30 0.0M
2022-02-08 174.15 175.95 173.80 174.35 0.0M
2022-02-07 175.70 175.70 173.80 173.80 0.0M
2022-02-04 178.85 178.85 174.70 176.05 0.0M
2022-02-03 182.25 182.25 178.40 178.55 0.0M
2022-02-02 174.65 182.55 174.60 182.40 0.0M
2022-02-01 175.45 175.55 173.75 175.50 0.0M
2022-01-31 175.90 176.00 173.65 175.90 0.0M
2022-01-28 170.60 175.80 167.50 175.80 0.0M
2022-01-27 169.80 174.00 169.80 170.65 0.0M
2022-01-26 172.25 174.15 171.80 171.80 0.0M
2022-01-25 170.35 173.50 168.05 172.55 0.0M
2022-01-24 172.70 172.70 166.95 171.90 0.0M
2022-01-21 171.75 173.00 171.60 172.10 0.0M
2022-01-20 174.95 176.35 172.60 172.60 0.0M
2022-01-19 175.00 178.25 174.85 174.85 0.0M
2022-01-18 177.55 177.55 174.70 176.05 0.0M
2022-01-17 177.65 177.85 177.65 177.75 0.0M
2022-01-14 180.05 180.05 175.25 178.05 0.0M
2022-01-13 183.90 183.95 179.95 179.95 0.0M
2022-01-12 184.30 185.35 183.95 185.35 0.0M
2022-01-11 182.90 184.20 182.10 184.20 0.0M
2022-01-10 182.00 183.20 179.95 183.15 0.0M
2022-01-07 192.20 192.20 183.05 183.05 0.0M
2022-01-06 191.95 193.10 191.70 191.85 0.0M
2022-01-05 195.10 197.00 192.50 192.65 0.0M
2022-01-04 193.60 197.70 193.60 196.65 0.0M
2022-01-03 199.05 204.50 191.85 193.75 0.0M