フェデラル・リアルティ・インベストメント・トラスト ADR Series C (FRT_pc)

FRT_pc
🏛️ アメリカ →
21.35
最終更新: 2025-10-01
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 22.99 22.99 22.81 22.81 0.0M
2023-12-28 23.11 23.31 22.96 23.21 0.0M
2023-12-27 22.86 23.23 22.86 23.23 0.0M
2023-12-26 23.00 23.01 22.79 23.01 0.0M
2023-12-22 22.82 23.01 22.69 22.93 0.0M
2023-12-21 23.00 23.00 22.71 22.86 0.0M
2023-12-20 22.75 22.94 22.75 22.90 0.0M
2023-12-19 22.81 22.96 22.77 22.82 0.0M
2023-12-18 22.91 23.04 22.82 22.96 0.0M
2023-12-15 23.08 23.08 22.92 22.95 0.0M
2023-12-14 23.22 23.31 22.82 23.21 0.0M
2023-12-13 22.42 23.09 22.42 23.09 0.0M
2023-12-12 22.49 22.54 22.41 22.54 0.0M
2023-12-11 22.47 22.49 22.24 22.49 0.0M
2023-12-08 22.52 22.52 22.31 22.50 0.0M
2023-12-07 22.54 22.73 22.47 22.64 0.0M
2023-12-06 22.59 22.61 22.42 22.48 0.0M
2023-12-05 22.36 22.54 22.36 22.47 0.0M
2023-12-04 22.47 22.52 22.35 22.37 0.0M
2023-12-01 22.32 22.73 22.01 22.67 0.0M
2023-11-30 21.92 22.73 21.64 22.55 0.1M
2023-11-29 21.41 21.77 21.41 21.75 0.0M
2023-11-28 21.41 21.41 21.25 21.34 0.0M
2023-11-27 21.15 21.34 21.14 21.34 0.0M
2023-11-24 21.30 21.30 21.07 21.15 0.0M
2023-11-22 21.35 21.41 21.03 21.34 0.0M
2023-11-21 21.40 21.40 21.08 21.33 0.0M
2023-11-20 21.16 21.36 21.16 21.30 0.0M
2023-11-17 21.33 21.49 21.14 21.31 0.0M
2023-11-16 21.09 21.38 21.09 21.13 0.0M
2023-11-15 21.29 21.35 21.09 21.10 0.0M
2023-11-14 21.42 21.85 21.11 21.25 0.0M
2023-11-13 21.15 21.30 21.00 21.23 0.0M
2023-11-10 21.01 21.39 21.01 21.25 0.0M
2023-11-09 21.20 21.20 20.93 20.97 0.0M
2023-11-08 21.19 21.34 21.19 21.33 0.0M
2023-11-07 21.14 21.40 21.14 21.19 0.0M
2023-11-06 21.19 21.32 21.07 21.20 0.0M
2023-11-03 20.98 21.46 20.98 21.20 0.0M
2023-11-02 20.37 20.99 20.25 20.83 0.0M
2023-11-01 20.13 20.29 20.12 20.16 0.0M
2023-10-31 19.83 19.97 19.68 19.90 0.0M
2023-10-30 19.81 19.84 19.68 19.71 0.0M
2023-10-27 19.89 19.96 19.70 19.86 0.0M
2023-10-26 20.23 20.28 19.80 19.81 0.0M
2023-10-25 19.75 20.35 19.75 19.89 0.0M
2023-10-24 19.68 19.87 19.68 19.80 0.0M
2023-10-23 19.80 19.85 19.68 19.68 0.0M
2023-10-20 19.77 19.83 19.57 19.67 0.0M
2023-10-19 19.69 19.71 19.56 19.64 0.0M
2023-10-18 19.59 19.69 19.46 19.64 0.0M
2023-10-17 19.20 19.46 19.20 19.40 0.0M
2023-10-16 19.70 19.73 19.40 19.57 0.0M
2023-10-13 19.49 19.54 19.46 19.50 0.0M
2023-10-12 19.50 19.83 19.30 19.39 0.0M
2023-10-11 19.63 19.88 19.57 19.57 0.0M
2023-10-10 19.38 19.74 19.38 19.40 0.0M
2023-10-09 19.27 19.39 19.20 19.39 0.0M
2023-10-06 19.12 19.29 19.00 19.15 0.0M
2023-10-05 19.26 19.26 19.25 19.25 0.0M
2023-10-04 19.00 19.63 19.00 19.18 0.0M
2023-10-03 19.85 19.85 18.57 18.84 0.0M
2023-10-02 19.98 19.98 19.78 19.86 0.0M
2023-09-29 20.07 20.20 19.99 20.03 0.0M
2023-09-28 20.22 20.29 20.10 20.27 0.0M
2023-09-27 20.42 20.75 20.40 20.41 0.0M
2023-09-26 20.72 20.78 20.35 20.39 0.0M
2023-09-25 20.67 20.84 20.62 20.83 0.0M
2023-09-22 20.76 20.78 20.76 20.78 0.0M
2023-09-21 20.88 20.89 20.65 20.65 0.0M
2023-09-20 21.43 21.49 21.26 21.49 0.0M
2023-09-19 21.27 21.40 21.27 21.27 0.0M
2023-09-18 21.60 21.60 21.37 21.37 0.0M
2023-09-15 21.50 21.61 21.16 21.61 0.0M
2023-09-14 21.50 21.62 21.25 21.62 0.0M
2023-09-13 21.31 21.51 21.20 21.51 0.0M
2023-09-12 21.25 21.25 21.14 21.17 0.0M
2023-09-11 21.14 21.25 21.14 21.25 0.0M
2023-09-08 21.10 21.25 21.10 21.25 0.0M
2023-09-07 21.31 21.55 21.12 21.12 0.0M
2023-09-06 21.61 21.61 21.18 21.18 0.0M
2023-09-05 21.55 21.67 21.26 21.29 0.0M
2023-09-01 21.41 21.56 21.41 21.56 0.0M
2023-08-31 20.94 21.55 20.94 21.54 0.0M
2023-08-30 20.97 21.20 20.85 21.20 0.0M
2023-08-29 20.93 20.93 20.62 20.62 0.0M
2023-08-28 20.53 20.80 20.53 20.59 0.0M
2023-08-25 20.45 20.63 20.44 20.63 0.0M
2023-08-24 20.75 20.75 20.56 20.59 0.0M
2023-08-23 20.47 20.84 20.41 20.78 0.0M
2023-08-22 21.15 21.15 20.36 20.47 0.0M
2023-08-21 21.05 21.05 20.83 20.85 0.0M
2023-08-18 21.33 21.33 20.86 21.14 0.0M
2023-08-17 21.42 21.42 20.99 21.05 0.0M
2023-08-16 21.55 21.55 21.04 21.46 0.0M
2023-08-15 21.53 21.53 21.47 21.47 0.0M
2023-08-14 21.51 21.71 21.51 21.55 0.0M
2023-08-11 21.59 21.67 21.57 21.67 0.0M
2023-08-10 21.56 21.70 21.55 21.70 0.0M
2023-08-09 21.70 21.70 21.62 21.68 0.0M
2023-08-08 21.54 21.68 21.54 21.62 0.0M
2023-08-07 21.60 21.70 21.51 21.64 0.0M
2023-08-04 21.61 21.70 21.50 21.60 0.0M
2023-08-03 21.40 21.41 21.26 21.36 0.0M
2023-08-02 21.60 21.85 21.47 21.56 0.0M
2023-08-01 21.99 21.99 21.79 21.79 0.0M
2023-07-31 22.22 22.29 21.93 22.24 0.0M
2023-07-27 22.15 22.15 21.89 21.93 0.0M
2023-07-26 21.70 21.92 21.65 21.92 0.0M
2023-07-25 21.75 21.75 21.70 21.70 0.0M
2023-07-24 21.61 21.80 21.61 21.75 0.0M
2023-07-21 21.62 21.89 21.60 21.62 0.0M
2023-07-20 21.81 21.90 21.74 21.90 0.0M
2023-07-19 21.59 21.78 21.58 21.78 0.0M
2023-07-18 21.51 21.76 21.49 21.57 0.0M
2023-07-17 22.00 22.00 21.53 21.65 0.0M
2023-07-14 22.10 22.10 21.59 22.00 0.0M
2023-07-13 22.05 22.11 21.83 21.83 0.0M
2023-07-12 21.83 22.06 21.78 21.78 0.0M
2023-07-11 21.89 21.89 21.71 21.76 0.0M
2023-07-10 21.70 21.82 21.62 21.62 0.0M
2023-07-07 21.46 21.74 21.43 21.54 0.0M
2023-07-06 21.73 21.73 21.51 21.51 0.0M
2023-07-05 21.73 21.97 21.73 21.82 0.0M
2023-07-03 21.59 21.73 21.36 21.61 0.0M
2023-06-30 21.45 21.50 21.09 21.49 0.1M
2023-06-29 22.06 22.06 21.40 21.56 0.0M
2023-06-28 22.26 22.26 21.83 22.09 0.0M
2023-06-27 22.13 22.26 22.04 22.04 0.0M
2023-06-26 22.17 22.22 22.00 22.21 0.0M
2023-06-23 22.17 22.17 21.86 22.17 0.0M
2023-06-22 22.13 22.14 21.93 22.00 0.0M
2023-06-21 21.91 22.18 21.91 22.18 0.0M
2023-06-20 22.27 22.27 21.73 22.02 0.0M
2023-06-16 21.80 22.20 21.65 22.20 0.0M
2023-06-15 21.77 22.00 21.60 21.75 0.0M
2023-06-14 21.95 21.96 21.56 21.81 0.0M
2023-06-13 22.14 22.16 21.93 22.01 0.0M
2023-06-12 22.45 22.46 22.14 22.15 0.0M
2023-06-09 22.43 22.55 22.43 22.45 0.0M
2023-06-08 22.58 22.58 22.45 22.45 0.0M
2023-06-07 22.78 22.78 22.47 22.56 0.0M
2023-06-06 22.60 22.76 22.55 22.65 0.0M
2023-06-05 22.70 22.70 22.58 22.60 0.0M
2023-06-02 22.64 22.92 22.64 22.81 0.0M
2023-06-01 22.50 22.73 22.50 22.64 0.0M
2023-05-31 22.20 22.67 21.51 22.67 0.0M
2023-05-30 21.65 21.91 21.65 21.81 0.0M
2023-05-26 21.50 21.78 21.50 21.74 0.0M
2023-05-25 21.20 21.57 21.10 21.51 0.0M
2023-05-24 21.36 22.00 21.06 21.06 0.0M
2023-05-23 21.76 21.93 21.68 21.73 0.0M
2023-05-22 21.72 21.95 21.71 21.87 0.0M
2023-05-19 21.07 21.52 21.07 21.50 0.0M
2023-05-18 21.30 21.41 21.30 21.34 0.0M
2023-05-17 21.19 21.19 21.19 21.19 0.0M
2023-05-16 21.45 21.45 21.06 21.06 0.0M
2023-05-15 21.26 21.26 21.26 21.26 0.0M
2023-05-12 21.11 21.42 21.11 21.42 0.0M
2023-05-11 21.05 21.35 21.05 21.16 0.0M
2023-05-10 21.32 21.40 21.00 21.00 0.0M
2023-05-09 21.18 21.25 21.01 21.22 0.0M
2023-05-08 21.27 21.33 21.12 21.27 0.0M
2023-05-05 20.99 21.05 20.97 20.97 0.0M
2023-05-04 21.47 21.47 20.65 20.78 0.0M
2023-05-03 21.17 21.70 21.16 21.42 0.0M
2023-05-02 21.79 21.99 21.22 21.22 0.0M
2023-05-01 22.05 22.05 21.85 21.98 0.0M
2023-04-28 21.73 22.88 21.73 22.04 0.0M
2023-04-27 21.81 21.94 21.73 21.73 0.0M
2023-04-26 21.56 21.86 21.56 21.86 0.0M
2023-04-25 21.73 21.75 21.55 21.55 0.0M
2023-04-24 21.85 21.85 21.67 21.67 0.0M
2023-04-21 21.66 21.89 21.66 21.85 0.0M
2023-04-20 21.98 21.98 21.65 21.75 0.0M
2023-04-19 21.73 21.85 21.62 21.72 0.0M
2023-04-18 21.81 21.98 21.81 21.88 0.0M
2023-04-17 22.06 22.14 21.85 21.85 0.0M
2023-04-14 21.79 22.01 21.79 22.01 0.0M
2023-04-13 21.82 21.97 21.82 21.91 0.0M
2023-04-12 21.28 21.72 21.28 21.72 0.0M
2023-04-11 21.47 21.66 21.45 21.48 0.0M
2023-04-10 21.27 21.47 21.27 21.46 0.0M
2023-04-06 21.25 21.49 21.25 21.48 0.0M
2023-04-05 21.47 21.61 21.28 21.30 0.0M
2023-04-04 21.34 21.63 21.19 21.19 0.0M
2023-04-03 21.03 21.55 20.96 21.55 0.0M
2023-03-31 20.90 21.27 20.56 21.27 0.0M
2023-03-30 21.21 21.21 20.84 21.10 0.0M
2023-03-29 20.60 21.00 20.50 20.86 0.0M
2023-03-28 20.42 20.50 20.41 20.49 0.0M
2023-03-27 20.37 20.60 20.31 20.31 0.0M
2023-03-24 20.30 20.45 20.26 20.45 0.0M
2023-03-23 20.58 20.58 20.30 20.51 0.0M
2023-03-22 20.33 20.48 20.33 20.44 0.0M
2023-03-21 20.39 20.46 20.30 20.46 0.0M
2023-03-20 20.10 20.30 20.07 20.18 0.0M
2023-03-17 20.25 20.25 20.06 20.07 0.0M
2023-03-16 20.16 20.54 20.10 20.30 0.0M
2023-03-15 20.06 20.31 19.95 20.14 0.0M
2023-03-14 20.59 20.78 20.45 20.45 0.0M
2023-03-13 20.90 20.90 20.15 20.29 0.0M
2023-03-10 21.20 21.20 20.52 20.73 0.0M
2023-03-09 21.43 21.43 21.10 21.20 0.0M
2023-03-08 21.50 21.50 21.46 21.50 0.0M
2023-03-07 21.73 21.73 21.37 21.56 0.0M
2023-03-06 21.55 21.84 21.55 21.73 0.0M
2023-03-03 21.70 21.70 21.51 21.55 0.0M
2023-03-02 21.80 21.89 21.39 21.68 0.0M
2023-03-01 21.71 21.90 21.67 21.88 0.0M
2023-02-28 21.99 21.99 21.70 21.90 0.0M
2023-02-27 21.62 21.89 21.62 21.76 0.0M
2023-02-24 21.56 21.91 21.55 21.91 0.0M
2023-02-23 21.56 21.88 21.36 21.88 0.0M
2023-02-22 21.54 21.82 21.54 21.82 0.0M
2023-02-21 21.84 21.84 21.41 21.46 0.0M
2023-02-17 21.94 21.94 21.75 21.83 0.0M
2023-02-16 22.15 22.15 21.88 21.90 0.0M
2023-02-15 22.15 22.27 22.15 22.16 0.0M
2023-02-14 22.20 22.27 22.11 22.27 0.0M
2023-02-13 21.96 22.13 21.96 22.10 0.0M
2023-02-10 22.17 22.17 21.87 21.96 0.0M
2023-02-09 22.41 22.41 22.22 22.22 0.0M
2023-02-08 22.38 22.38 22.18 22.18 0.0M
2023-02-07 22.52 22.61 22.00 22.10 0.0M
2023-02-06 22.50 22.56 22.31 22.39 0.0M
2023-02-03 22.96 22.99 22.58 22.68 0.0M
2023-02-02 22.90 23.25 22.74 23.02 0.0M
2023-02-01 22.68 22.82 22.60 22.60 0.0M
2023-01-31 22.67 23.09 22.67 22.68 0.0M
2023-01-30 22.53 22.92 22.53 22.77 0.0M
2023-01-27 22.83 22.88 22.72 22.77 0.0M
2023-01-26 22.79 23.02 22.79 22.98 0.0M
2023-01-25 22.82 22.86 22.74 22.85 0.0M
2023-01-24 22.51 22.93 22.51 22.84 0.0M
2023-01-23 22.40 22.89 22.40 22.89 0.0M
2023-01-20 22.33 22.70 22.31 22.50 0.0M
2023-01-19 22.28 22.46 22.25 22.46 0.0M
2023-01-18 22.48 22.67 22.43 22.43 0.0M
2023-01-17 22.07 22.30 22.02 22.22 0.0M
2023-01-13 21.81 22.09 21.81 22.09 0.0M
2023-01-12 21.99 22.00 21.77 21.94 0.0M
2023-01-11 21.61 21.86 21.61 21.83 0.0M
2023-01-10 21.45 21.70 21.41 21.70 0.0M
2023-01-09 21.30 21.52 21.23 21.50 0.0M
2023-01-06 20.97 21.36 20.93 21.31 0.0M
2023-01-05 20.53 20.81 20.53 20.76 0.0M
2023-01-04 20.64 21.19 20.57 20.66 0.0M
2023-01-03 20.26 20.80 20.26 20.75 0.0M