Medalist Diversified Reit Inc (MDRR)

MDRR
🏛️ アメリカ →
13.45
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
11:50 13.01 13.43 13.01 13.43 0.9K
15:59 13.80 13.80 13.43 13.43 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 13.06 13.45 13.06 13.45 0.0M
2025-09-26 13.01 13.43 13.01 13.43 0.0M
2025-09-25 13.85 13.85 13.13 13.32 0.0M
2025-09-24 13.31 13.85 13.85 13.85 0.0M
2025-09-23 13.01 13.69 13.01 13.01 0.0M
2025-09-22 13.92 13.65 13.65 13.12 0.0M
2025-09-19 13.77 13.77 13.77 13.77 0.0M
2025-09-18 14.17 14.17 13.50 13.55 0.0M
2025-09-17 14.18 14.18 13.01 13.01 0.0M
2025-09-16 13.44 14.28 13.44 14.14 0.0M
2025-09-15 13.61 13.61 13.13 13.13 0.0M
2025-09-12 13.87 13.87 13.87 13.87 0.0M
2025-09-11 13.55 13.55 13.55 13.55 0.0M
2025-09-10 13.25 13.25 13.05 13.05 0.0M
2025-09-09 13.48 13.49 13.48 13.49 0.0M
2025-09-08 13.63 13.63 13.28 13.63 0.0M
2025-09-05 14.47 14.47 13.50 13.71 0.0M
2025-09-04 13.88 14.50 13.88 14.45 0.0M
2025-09-03 13.00 13.50 13.00 13.42 0.0M
2025-09-02 12.48 12.30 12.30 12.30 0.0M
2025-08-29 12.28 12.75 12.28 12.72 0.0M
2025-08-28 12.01 12.25 12.25 12.25 0.0M
2025-08-27 12.32 12.50 11.71 11.71 0.0M
2025-08-26 11.74 12.10 11.74 11.88 0.0M
2025-08-25 12.00 12.20 12.00 12.20 0.0M
2025-08-22 12.00 12.24 12.00 12.24 0.0M
2025-08-21 11.76 12.48 10.24 11.77 0.0M
2025-08-20 11.09 12.50 11.06 12.45 0.0M
2025-08-19 11.00 11.26 11.00 11.26 0.0M
2025-08-18 11.03 11.03 11.03 11.03 0.0M
2025-08-15 10.85 11.30 10.85 10.90 0.0M
2025-08-14 11.19 11.19 10.85 10.85 0.0M
2025-08-13 10.85 10.85 10.63 10.85 0.0M
2025-08-12 10.50 10.63 10.50 10.63 0.0M
2025-08-11 10.05 10.16 10.05 10.16 0.0M
2025-08-08 10.05 10.06 10.06 10.06 0.0M
2025-08-07 10.36 10.61 10.01 10.61 0.0M
2025-08-06 10.39 10.75 10.39 10.75 0.0M
2025-08-05 10.39 10.43 10.43 10.43 0.0M
2025-08-04 10.45 10.45 10.37 10.39 0.0M
2025-08-01 10.25 10.46 10.46 10.46 0.0M
2025-07-31 10.46 10.69 10.69 10.69 0.0M
2025-07-30 10.63 10.79 10.79 10.79 0.0M
2025-07-29 10.45 11.30 10.45 11.30 0.0M
2025-07-28 10.84 10.22 10.22 10.22 0.0M
2025-07-25 10.54 10.54 10.54 10.54 0.0M
2025-07-24 10.52 10.52 10.18 10.18 0.0M
2025-07-23 11.08 10.88 10.88 10.88 0.0M
2025-07-22 10.88 10.88 10.88 10.88 0.0M
2025-07-21 11.34 11.34 11.34 11.34 0.0M
2025-07-18 11.11 11.11 11.11 11.11 0.0M
2025-07-17 11.20 11.20 11.02 11.02 0.0M
2025-07-16 11.64 11.25 11.25 11.25 0.0M
2025-07-15 11.47 11.39 11.39 11.39 0.0M
2025-07-14 11.20 11.47 11.20 11.47 0.0M
2025-07-11 11.23 11.35 11.21 11.21 0.0M
2025-07-10 11.38 11.38 11.26 11.27 0.0M
2025-07-09 10.75 11.29 10.60 10.65 0.0M
2025-07-08 10.09 10.09 10.09 10.09 0.0M
2025-07-07 10.62 10.73 10.50 10.50 0.0M
2025-07-03 11.00 11.00 10.50 10.50 0.0M
2025-07-02 10.93 11.43 10.51 10.51 0.0M
2025-07-01 10.65 10.80 10.65 10.75 0.0M
2025-06-30 10.15 11.04 10.00 10.44 0.0M
2025-06-27 9.58 10.75 9.55 10.75 0.0M
2025-06-26 10.00 11.48 10.00 11.39 0.0M
2025-06-25 11.11 11.11 11.11 11.11 0.0M
2025-06-24 10.50 10.95 10.95 10.95 0.0M
2025-06-23 11.32 11.32 11.32 11.32 0.0M
2025-06-20 11.56 11.56 11.55 11.55 0.0M
2025-06-18 11.51 11.51 11.50 11.50 0.0M
2025-06-17 11.62 11.42 11.42 11.42 0.0M
2025-06-16 11.39 11.51 11.39 11.51 0.0M
2025-06-13 11.67 11.88 11.88 11.88 0.0M
2025-06-12 11.68 11.89 11.68 11.68 0.0M
2025-06-11 11.68 11.73 11.68 11.73 0.0M
2025-06-10 12.45 12.45 11.75 11.75 0.0M
2025-06-09 11.70 11.75 11.70 11.70 0.0M
2025-06-06 11.98 11.98 11.98 11.98 0.0M
2025-06-05 12.48 12.48 11.70 11.70 0.0M
2025-06-04 11.67 12.00 11.49 12.00 0.0M
2025-06-03 11.48 11.48 11.48 11.48 0.0M
2025-06-02 11.50 11.50 11.50 11.50 0.0M
2025-05-30 11.50 11.67 11.67 11.67 0.0M
2025-05-29 11.63 11.30 11.30 11.30 0.0M
2025-05-28 11.75 11.75 11.75 11.75 0.0M
2025-05-27 11.75 11.85 11.85 11.85 0.0M
2025-05-23 11.94 11.97 11.97 11.97 0.0M
2025-05-22 11.97 11.97 11.97 11.97 0.0M
2025-05-21 11.97 11.76 11.76 11.76 0.0M
2025-05-20 11.80 12.00 11.77 12.00 0.0M
2025-05-19 11.76 11.95 11.95 11.95 0.0M
2025-05-16 11.75 11.75 11.75 11.75 0.0M
2025-05-15 12.00 12.00 11.75 11.75 0.0M
2025-05-14 12.25 12.50 12.01 12.50 0.0M
2025-05-13 11.76 11.76 11.76 11.76 0.0M
2025-05-12 12.00 12.13 11.80 12.00 0.0M
2025-05-09 11.75 12.25 11.75 12.25 0.0M
2025-05-08 11.45 11.45 11.45 11.45 0.0M
2025-05-07 11.41 11.41 11.41 11.41 0.0M
2025-04-30 11.70 11.88 11.35 11.88 0.0M
2025-04-29 11.75 11.75 11.75 11.75 0.0M
2025-04-28 11.89 11.89 11.89 11.89 0.0M
2025-04-25 12.21 12.50 11.70 11.90 0.0M
2025-04-24 11.10 12.69 10.95 12.50 0.0M
2025-04-23 12.05 12.05 12.05 12.05 0.0M
2025-04-22 11.22 11.22 11.22 11.22 0.0M
2025-04-21 11.22 11.22 11.22 11.22 0.0M
2025-04-17 12.30 12.30 11.00 11.10 0.0M
2025-04-16 11.52 11.92 11.00 11.92 0.0M
2025-04-15 11.51 11.62 11.30 11.30 0.0M
2025-04-14 11.95 12.98 11.50 11.50 0.0M
2025-04-11 11.99 12.00 11.99 12.00 0.0M
2025-04-10 13.33 13.33 11.30 11.30 0.0M
2025-04-09 12.64 12.65 12.58 12.58 0.0M
2025-04-08 12.64 12.65 12.58 12.58 0.0M
2025-04-07 12.49 12.65 12.49 12.65 0.0M
2025-04-04 12.30 12.30 12.26 12.26 0.0M
2025-04-03 12.63 13.20 12.50 13.19 0.0M
2025-04-02 12.53 12.53 12.53 12.53 0.0M
2025-04-01 12.53 12.53 12.53 12.53 0.0M
2025-03-31 12.53 12.53 12.53 12.53 0.0M
2025-03-28 12.96 12.96 12.91 12.95 0.0M
2025-03-27 12.36 12.36 12.36 12.36 0.0M
2025-03-26 12.50 12.75 12.31 12.51 0.0M
2025-03-25 12.50 12.75 12.31 12.51 0.0M
2025-03-24 12.50 12.75 12.31 12.51 0.0M
2025-03-21 12.32 12.70 12.26 12.26 0.0M
2025-03-20 12.57 12.57 12.57 12.57 0.0M
2025-03-19 12.59 13.00 12.59 13.00 0.0M
2025-03-18 12.50 12.50 12.27 12.27 0.0M
2025-03-17 12.45 12.70 12.41 12.41 0.0M
2025-03-14 12.75 12.75 12.35 12.35 0.0M
2025-03-13 12.50 12.80 12.26 12.70 0.0M
2025-03-12 12.50 12.80 12.26 12.70 0.0M
2025-03-11 12.50 12.80 12.50 12.63 0.0M
2025-03-10 12.27 12.99 12.27 12.50 0.0M
2025-03-07 12.70 12.70 12.30 12.30 0.0M
2025-03-06 12.69 12.69 12.60 12.60 0.0M
2025-03-05 12.80 12.80 12.37 12.79 0.0M
2025-03-04 12.60 12.75 12.42 12.62 0.0M
2025-03-03 12.75 12.75 12.62 12.62 0.0M
2025-02-28 13.06 13.49 12.60 13.08 0.0M
2025-02-27 13.10 13.10 12.62 12.91 0.0M
2025-02-26 12.76 13.40 12.70 12.71 0.0M
2025-02-25 12.50 13.50 12.46 12.72 0.0M
2025-02-24 12.45 12.95 12.21 12.70 0.0M
2025-02-21 12.47 12.91 12.47 12.56 0.0M
2025-02-20 12.56 12.80 12.56 12.80 0.0M
2025-02-19 12.30 13.31 12.30 12.99 0.0M
2025-02-18 12.57 13.13 12.50 12.95 0.0M
2025-02-14 12.60 13.06 12.49 12.71 0.0M
2025-02-13 12.30 12.96 12.30 12.62 0.0M
2025-02-12 12.34 12.80 12.21 12.40 0.0M
2025-02-11 12.23 12.35 12.23 12.35 0.0M
2025-02-10 13.40 13.40 12.21 12.30 0.0M
2025-02-07 12.21 12.21 12.21 12.21 0.0M
2025-02-06 12.49 12.49 12.49 12.49 0.0M
2025-02-05 12.21 13.49 12.21 12.30 0.0M
2025-02-04 12.21 13.49 12.21 12.30 0.0M
2025-02-03 12.21 13.49 12.21 12.30 0.0M
2025-01-31 12.30 12.50 12.30 12.50 0.0M
2025-01-30 12.21 12.33 12.21 12.31 0.0M
2025-01-29 12.22 12.22 12.22 12.22 0.0M
2025-01-28 12.40 12.40 12.40 12.40 0.0M
2025-01-27 12.40 12.40 12.40 12.40 0.0M
2025-01-24 12.40 12.40 12.40 12.40 0.0M
2025-01-23 12.67 12.67 12.67 12.67 0.0M
2025-01-22 12.67 12.67 12.67 12.67 0.0M
2025-01-21 12.59 12.59 12.25 12.25 0.0M
2025-01-17 11.97 11.97 11.97 11.97 0.0M
2025-01-16 12.03 12.03 12.03 12.03 0.0M
2025-01-15 12.03 12.03 12.03 12.03 0.0M
2025-01-14 12.30 12.52 12.30 12.50 0.0M
2025-01-13 12.34 12.51 12.34 12.34 0.0M
2025-01-10 12.68 12.68 12.68 12.68 0.0M
2025-01-08 12.99 12.99 12.99 12.99 0.0M
2025-01-07 12.98 12.98 12.98 12.98 0.0M
2025-01-06 12.50 12.96 12.50 12.89 0.0M
2025-01-03 12.50 12.50 12.26 12.40 0.0M
2025-01-02 13.10 13.20 12.20 12.68 0.0M