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
2023-12-29 145.50 145.50 145.50 145.50 0.0M
2023-12-28 143.90 146.00 143.90 146.00 0.0M
2023-12-27 143.50 144.55 143.40 144.05 0.0M
2023-12-22 140.50 142.25 140.50 141.95 0.0M
2023-12-21 138.45 141.45 138.45 141.45 0.0M
2023-12-20 139.15 141.35 139.15 139.40 0.0M
2023-12-19 137.75 140.70 137.75 139.60 0.0M
2023-12-18 140.05 140.05 138.10 138.90 0.0M
2023-12-15 139.90 140.95 139.00 140.85 0.0M
2023-12-14 131.80 140.80 131.80 140.80 0.0M
2023-12-13 128.10 134.00 128.10 134.00 0.0M
2023-12-12 127.30 128.25 126.75 128.25 0.0M
2023-12-11 128.00 128.00 127.60 127.60 0.0M
2023-12-08 126.20 126.70 126.20 126.70 0.0M
2023-12-07 126.00 126.00 126.00 126.00 0.0M
2023-12-06 125.45 125.45 125.45 125.45 0.0M
2023-12-05 125.35 126.00 125.35 126.00 0.0M
2023-12-04 122.65 124.40 122.65 124.40 0.0M
2023-12-01 118.60 120.60 118.60 120.60 0.0M
2023-11-30 117.60 119.00 117.60 119.00 0.0M
2023-11-29 115.20 117.95 115.20 117.95 0.0M
2023-11-28 114.95 115.55 114.95 115.55 0.0M
2023-11-27 114.95 115.45 114.95 115.45 0.0M
2023-11-23 115.10 115.10 115.10 115.10 0.0M
2023-11-22 116.60 117.25 116.60 117.25 0.0M
2023-11-21 117.25 117.25 117.25 117.25 0.0M
2023-11-20 116.50 118.15 116.50 118.00 0.0M
2023-11-17 119.15 119.15 119.15 119.15 0.0M
2023-11-16 119.10 119.95 119.10 119.95 0.0M
2023-11-15 118.55 119.65 118.55 119.65 0.0M
2023-11-14 109.65 118.70 109.65 118.70 0.0M
2023-11-13 110.30 110.30 109.80 109.80 0.0M
2023-11-10 110.15 111.35 110.15 111.35 0.0M
2023-11-09 109.90 109.90 109.90 109.90 0.0M
2023-11-08 101.45 110.40 101.45 110.40 0.0M
2023-11-07 97.82 100.05 97.82 100.05 0.0M
2023-11-06 98.94 98.94 98.42 98.42 0.0M
2023-11-03 98.32 100.50 98.32 100.50 0.0M
2023-11-02 96.80 99.80 96.80 98.20 0.0M
2023-11-01 96.96 96.96 96.04 96.78 0.0M
2023-10-31 97.00 98.18 96.76 96.90 0.0M
2023-10-30 98.44 98.46 96.30 97.02 0.0M
2023-10-27 99.12 99.12 97.76 98.38 0.0M
2023-10-26 96.68 99.78 96.68 99.14 0.0M
2023-10-25 100.05 100.05 96.82 97.38 0.0M
2023-10-24 100.75 101.35 99.96 100.20 0.0M
2023-10-23 102.95 102.95 101.10 101.10 0.0M
2023-10-20 105.45 105.45 102.65 102.95 0.0M
2023-10-19 109.15 109.15 106.10 106.10 0.0M
2023-10-18 111.35 111.35 109.65 109.80 0.0M
2023-10-17 112.35 113.00 111.55 111.80 0.0M
2023-10-16 111.40 113.45 111.40 112.85 0.0M
2023-10-13 113.10 113.90 111.65 111.80 0.0M
2023-10-12 114.45 114.60 113.00 113.60 0.0M
2023-10-11 113.35 114.65 113.35 114.65 0.0M
2023-10-10 113.35 114.15 112.50 113.75 0.0M
2023-10-09 110.85 113.40 110.85 113.40 0.0M
2023-10-06 109.70 111.55 109.45 111.55 0.0M
2023-10-05 109.75 110.00 109.25 109.95 0.0M
2023-10-04 110.55 111.85 109.50 110.40 0.0M
2023-10-03 113.00 113.00 111.90 112.15 0.0M
2023-10-02 114.60 115.45 113.20 113.35 0.0M
2023-09-29 113.55 115.10 113.55 115.00 0.0M
2023-09-28 113.90 114.10 113.55 113.95 0.0M
2023-09-27 113.80 115.10 113.80 114.15 0.0M
2023-09-26 115.15 115.15 113.90 113.95 0.0M
2023-09-25 115.85 115.85 114.65 114.85 0.0M
2023-09-22 115.15 116.40 114.50 116.05 0.0M
2023-09-21 118.80 118.80 114.80 114.80 0.0M
2023-09-20 118.65 119.95 118.65 119.30 0.0M
2023-09-19 117.65 119.25 117.65 119.20 0.0M
2023-09-18 119.25 119.25 117.70 117.95 0.0M
2023-09-15 117.85 119.75 117.10 119.75 0.0M
2023-09-14 114.75 118.15 114.75 118.15 0.0M
2023-09-13 117.00 117.00 115.35 115.80 0.0M
2023-09-12 117.15 117.85 117.15 117.85 0.0M
2023-09-11 117.15 117.80 116.75 117.60 0.0M
2023-09-08 118.05 118.65 117.85 117.90 0.0M
2023-09-07 117.00 118.40 117.00 118.40 0.0M
2023-09-06 118.05 118.25 116.85 117.60 0.0M
2023-09-05 119.25 119.50 118.70 118.95 0.0M
2023-09-04 118.15 120.05 118.10 119.25 0.0M
2023-09-01 118.00 119.30 118.00 119.30 0.0M
2023-08-31 119.00 119.20 118.15 118.15 0.0M
2023-08-30 119.30 119.30 118.80 119.10 0.0M
2023-08-29 118.00 119.50 118.00 119.50 0.0M
2023-08-28 117.70 119.55 117.70 118.25 0.0M
2023-08-25 117.55 118.00 117.10 118.00 0.0M
2023-08-24 116.60 118.80 116.60 117.85 0.0M
2023-08-23 116.00 117.35 116.00 116.80 0.0M
2023-08-22 115.75 116.60 115.75 115.95 0.0M
2023-08-21 115.55 116.70 114.80 116.70 0.0M
2023-08-18 115.45 116.25 115.45 116.05 0.0M
2023-08-17 117.10 117.20 116.20 116.20 0.0M
2023-08-16 117.20 117.95 117.15 117.60 0.0M
2023-08-15 118.40 118.80 117.80 118.05 0.0M
2023-08-14 118.70 120.75 118.70 118.85 0.0M
2023-08-11 117.30 119.30 117.30 119.30 0.0M
2023-08-10 118.05 118.05 117.40 118.00 0.0M
2023-08-09 116.45 118.25 115.70 118.05 0.0M
2023-08-08 118.80 118.80 117.00 117.00 0.0M
2023-08-07 113.90 118.60 113.90 118.60 0.0M
2023-08-04 126.10 126.10 113.15 113.65 0.0M
2023-08-03 124.35 126.90 123.90 126.90 0.0M
2023-08-02 123.80 124.90 123.80 124.90 0.0M
2023-08-01 126.15 127.40 124.80 124.80 0.0M
2023-07-31 126.90 127.40 126.45 126.45 0.0M
2023-07-28 128.75 129.10 126.95 127.50 0.0M
2023-07-27 129.35 131.75 129.15 129.45 0.0M
2023-07-26 130.75 132.65 129.65 129.65 0.0M
2023-07-25 131.20 131.50 129.95 131.35 0.0M
2023-07-24 130.15 132.80 130.15 131.70 0.0M
2023-07-21 131.05 132.35 131.00 131.50 0.0M
2023-07-20 131.85 133.15 131.35 131.65 0.0M
2023-07-19 133.05 135.70 132.60 132.60 0.0M
2023-07-18 138.05 138.25 133.70 133.70 0.0M
2023-07-17 137.45 139.65 137.45 139.10 0.0M
2023-07-14 136.35 138.35 136.35 138.20 0.0M
2023-07-13 135.50 137.00 135.50 137.00 0.0M
2023-07-12 135.95 137.90 135.95 136.25 0.0M
2023-07-11 134.85 137.90 134.85 137.90 0.0M
2023-07-10 134.05 135.75 133.85 135.75 0.0M
2023-07-07 135.20 135.55 134.35 134.80 0.0M
2023-07-06 136.35 136.35 133.50 136.05 0.0M
2023-07-05 136.30 138.15 135.45 137.65 0.0M
2023-07-04 136.40 137.05 136.35 137.05 0.0M
2023-07-03 135.45 137.45 135.45 136.55 0.0M
2023-06-30 135.20 136.40 134.25 135.45 0.0M
2023-06-29 134.80 135.80 134.10 135.75 0.0M
2023-06-28 133.40 135.40 133.40 134.85 0.0M
2023-06-27 132.80 134.10 132.80 133.85 0.0M
2023-06-26 129.35 133.30 129.35 133.30 0.0M
2023-06-23 129.50 131.10 129.50 130.20 0.0M
2023-06-22 131.60 131.60 129.70 130.45 0.0M
2023-06-21 130.65 132.70 130.50 132.60 0.0M
2023-06-20 131.50 131.50 130.30 131.30 0.0M
2023-06-19 131.30 131.75 131.30 131.75 0.0M
2023-06-16 132.10 133.25 132.00 132.25 0.0M
2023-06-15 131.40 133.30 130.80 132.80 0.0M
2023-06-14 132.65 133.05 132.05 132.05 0.0M
2023-06-13 133.95 135.55 132.30 134.65 0.0M
2023-06-12 133.40 134.60 131.95 134.60 0.0M
2023-06-09 134.65 134.85 133.00 134.15 0.0M
2023-06-08 138.30 138.30 134.45 134.45 0.0M
2023-06-07 133.15 139.25 133.15 139.25 0.0M
2023-06-06 133.55 134.50 133.30 133.60 0.0M
2023-06-05 135.60 136.45 134.70 134.70 0.0M
2023-06-02 132.35 136.45 132.35 136.30 0.0M
2023-06-01 134.15 134.15 132.75 132.75 0.0M
2023-05-31 135.15 135.15 135.15 135.15 0.0M
2023-05-30 136.10 137.25 135.95 135.95 0.0M
2023-05-29 135.70 135.70 135.70 135.70 0.0M
2023-05-26 134.30 134.40 134.30 134.40 0.0M
2023-05-25 135.25 135.25 135.25 135.25 0.0M
2023-05-24 136.40 137.10 136.40 137.10 0.0M
2023-05-23 136.60 137.20 136.60 137.15 0.0M
2023-05-22 135.80 136.60 135.80 136.30 0.0M
2023-05-19 137.35 138.45 137.35 138.45 0.0M
2023-05-18 136.55 136.55 136.55 136.55 0.0M
2023-05-17 136.45 137.45 136.45 137.45 0.0M
2023-05-16 139.00 139.00 137.20 137.20 0.0M
2023-05-15 140.50 140.75 140.50 140.75 0.0M
2023-05-12 139.00 140.85 139.00 140.85 0.0M
2023-05-11 141.95 142.50 139.65 139.65 0.0M
2023-05-10 141.65 142.90 141.65 142.90 0.0M
2023-05-09 141.65 142.05 141.65 142.05 0.0M
2023-05-08 139.10 142.50 139.10 142.50 0.0M
2023-05-05 135.80 139.80 135.80 139.80 0.0M
2023-05-04 132.10 136.90 132.05 136.25 0.0M
2023-05-03 136.45 136.45 133.20 133.20 0.0M
2023-05-02 137.65 139.90 135.90 136.90 0.0M
2023-04-28 136.10 137.70 136.05 137.15 0.0M
2023-04-27 134.35 136.60 134.30 136.50 0.0M
2023-04-26 136.10 136.10 134.80 134.80 0.0M
2023-04-25 136.55 138.20 136.50 136.80 0.0M
2023-04-24 136.20 137.65 136.20 137.35 0.0M
2023-04-21 137.45 138.65 136.90 136.90 0.0M
2023-04-20 138.45 138.55 137.25 138.20 0.0M
2023-04-19 140.05 140.45 139.35 139.35 0.0M
2023-04-18 141.85 141.85 139.30 141.05 0.0M
2023-04-17 140.35 142.65 140.35 142.65 0.0M
2023-04-14 142.10 144.10 140.30 140.30 0.0M
2023-04-13 147.25 147.25 143.30 143.30 0.0M
2023-04-12 149.65 149.70 148.25 148.25 0.0M
2023-04-11 149.20 150.65 149.20 150.15 0.0M
2023-04-06 145.75 148.05 145.75 148.05 0.0M
2023-04-05 144.95 146.20 144.90 145.80 0.0M
2023-04-04 140.85 145.30 140.70 145.05 0.0M
2023-04-03 149.85 149.85 139.90 140.40 0.0M
2023-03-31 144.68 149.04 144.68 149.04 0.0M
2023-03-30 142.68 145.06 142.68 145.06 0.0M
2023-03-29 139.16 142.98 139.16 142.98 0.0M
2023-03-28 140.96 141.00 138.60 138.62 0.0M
2023-03-27 141.74 143.58 141.72 142.14 0.0M
2023-03-24 136.28 141.02 136.28 141.02 0.0M
2023-03-23 136.74 140.00 136.32 136.32 0.0M
2023-03-22 145.30 145.58 136.26 136.26 0.0M
2023-03-21 148.04 148.08 144.54 145.50 0.0M
2023-03-20 146.54 149.22 146.54 147.94 0.0M
2023-03-17 149.16 150.30 148.14 148.14 0.0M
2023-03-16 147.48 150.64 146.70 149.24 0.0M
2023-03-15 145.14 149.08 145.12 147.46 0.0M
2023-03-14 144.02 147.54 143.64 145.00 0.0M
2023-03-13 144.02 148.88 144.02 146.44 0.0M
2023-03-10 149.26 149.28 143.94 143.94 0.0M
2023-03-09 154.02 155.00 151.62 151.62 0.0M
2023-03-08 154.38 157.06 154.36 154.86 0.0M
2023-03-07 155.58 156.18 154.96 155.08 0.0M
2023-03-06 157.62 157.86 156.12 156.12 0.0M
2023-03-03 155.76 160.24 155.76 158.44 0.0M
2023-03-02 152.70 157.14 152.28 157.14 0.0M
2023-03-01 154.24 154.24 150.94 152.98 0.0M
2023-02-28 151.80 156.96 151.80 155.14 0.0M
2023-02-27 151.46 154.00 151.12 151.90 0.0M
2023-02-24 148.40 152.08 148.36 152.08 0.0M
2023-02-23 145.02 148.74 143.92 148.66 0.0M
2023-02-22 147.76 147.76 144.42 144.82 0.0M
2023-02-21 149.34 149.34 147.08 148.76 0.0M
2023-02-20 147.46 147.46 147.10 147.32 0.0M
2023-02-17 147.82 148.72 147.24 148.34 0.0M
2023-02-16 150.40 150.40 148.36 148.58 0.0M
2023-02-15 147.76 151.02 147.76 151.02 0.0M
2023-02-14 150.50 151.18 148.40 148.68 0.0M
2023-02-13 150.08 151.68 150.08 151.32 0.0M
2023-02-10 153.28 153.30 149.96 151.12 0.0M
2023-02-09 154.48 154.48 153.30 154.08 0.0M
2023-02-08 154.98 155.56 154.40 154.72 0.0M
2023-02-07 155.30 156.76 154.48 156.56 0.0M
2023-02-06 151.84 156.52 149.56 156.22 0.0M
2023-02-03 150.34 151.50 148.36 151.50 0.0M
2023-02-02 142.52 151.54 142.52 150.46 0.0M
2023-02-01 143.78 143.78 142.22 143.54 0.0M
2023-01-31 140.18 144.60 140.18 144.50 0.0M
2023-01-30 143.46 144.10 140.92 140.92 0.0M
2023-01-27 142.48 145.10 142.46 144.82 0.0M
2023-01-26 138.16 142.82 138.16 142.82 0.0M
2023-01-25 138.16 138.50 137.90 138.50 0.0M
2023-01-24 137.92 139.70 137.90 139.34 0.0M
2023-01-23 137.38 139.46 137.34 138.90 0.0M
2023-01-20 137.64 138.60 137.00 138.60 0.0M
2023-01-19 138.34 139.16 138.28 138.28 0.0M
2023-01-18 140.92 140.92 139.28 139.54 0.0M
2023-01-17 140.02 142.74 139.32 141.72 0.0M
2023-01-16 141.16 141.16 139.02 140.12 0.0M
2023-01-13 140.78 141.04 140.04 140.04 0.0M
2023-01-12 141.78 142.16 140.68 141.60 0.0M
2023-01-11 135.22 142.60 135.22 142.58 0.0M
2023-01-10 135.92 136.04 134.60 135.54 0.0M
2023-01-09 133.90 137.32 133.90 136.72 0.0M
2023-01-06 133.60 135.16 133.58 134.88 0.0M
2023-01-05 134.96 134.98 132.74 133.56 0.0M
2023-01-04 135.66 138.14 135.46 135.46 0.0M
2023-01-03 136.80 139.06 135.32 136.46 0.0M
2023-01-02 136.60 137.36 136.60 136.70 0.0M