Pebblebrook Hotel Trust Preferred (PEB_pg)

PEB_pg
🏛️ アメリカ →
20.18
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
2021-12-31 25.98 26.28 25.96 26.26 0.0M
2021-12-30 25.45 25.75 25.45 25.68 0.0M
2021-12-29 26.20 26.20 25.75 25.75 0.0M
2021-12-28 25.54 25.75 25.54 25.60 0.0M
2021-12-27 26.13 26.13 25.70 25.70 0.0M
2021-12-23 26.30 26.33 25.80 25.91 0.0M
2021-12-22 25.74 25.75 25.67 25.75 0.0M
2021-12-21 25.38 25.65 25.38 25.61 0.0M
2021-12-20 25.63 25.63 25.40 25.49 0.0M
2021-12-17 25.44 25.53 25.31 25.49 0.0M
2021-12-16 25.13 25.36 25.13 25.35 0.0M
2021-12-15 25.29 25.38 24.97 25.24 0.0M
2021-12-14 25.05 25.30 24.96 25.02 0.0M
2021-12-13 25.31 25.48 25.03 25.20 0.0M
2021-12-10 25.21 25.39 25.20 25.34 0.0M
2021-12-09 25.31 25.46 25.28 25.29 0.0M
2021-12-08 25.31 25.47 25.13 25.36 0.0M
2021-12-07 25.90 25.94 25.25 25.33 0.0M
2021-12-06 25.37 25.64 25.37 25.62 0.0M
2021-12-03 25.40 25.44 25.31 25.44 0.0M
2021-12-02 25.38 25.57 25.38 25.46 0.0M
2021-12-01 25.39 25.69 25.31 25.48 0.0M
2021-11-30 25.60 25.60 25.11 25.40 0.0M
2021-11-29 25.19 25.55 25.19 25.55 0.0M
2021-11-26 25.23 25.23 24.90 25.06 0.0M
2021-11-24 25.56 25.56 25.56 25.56 0.0M
2021-11-23 25.45 25.53 25.16 25.53 0.0M
2021-11-22 25.53 25.69 25.40 25.63 0.0M
2021-11-19 25.06 25.78 25.06 25.40 0.0M
2021-11-18 25.40 25.40 25.08 25.08 0.0M
2021-11-17 25.15 25.30 25.15 25.29 0.0M
2021-11-16 25.75 25.90 25.15 25.15 0.0M
2021-11-15 26.10 26.10 25.48 25.50 0.0M
2021-11-12 26.14 26.20 25.94 25.94 0.0M
2021-11-11 26.62 26.62 26.15 26.15 0.0M
2021-11-10 26.65 26.71 26.50 26.59 0.0M
2021-11-09 27.00 27.00 26.74 26.80 0.0M
2021-11-08 27.09 27.09 27.00 27.09 0.0M
2021-11-05 27.09 27.12 26.69 27.06 0.0M
2021-11-04 27.07 27.09 26.96 27.09 0.0M
2021-11-03 26.80 26.85 26.70 26.70 0.0M
2021-11-02 26.73 26.80 26.60 26.80 0.0M
2021-11-01 26.85 26.94 26.78 26.78 0.0M
2021-10-29 26.60 27.00 26.60 27.00 0.0M
2021-10-27 26.69 26.69 26.69 26.69 0.0M
2021-10-26 26.90 26.98 26.70 26.74 0.0M
2021-10-25 26.90 26.90 26.62 26.81 0.0M
2021-10-22 26.90 26.94 26.83 26.90 0.0M
2021-10-21 27.00 27.05 26.90 27.01 0.0M
2021-10-20 26.77 27.00 26.62 27.00 0.0M
2021-10-19 26.97 27.04 26.91 26.91 0.0M
2021-10-18 26.95 26.99 26.61 26.71 0.0M
2021-10-15 26.75 26.96 26.50 26.87 0.0M
2021-10-14 26.40 26.70 26.27 26.66 0.0M
2021-10-13 26.08 26.42 26.08 26.41 0.0M
2021-10-12 26.09 26.09 25.86 25.86 0.0M
2021-10-11 25.44 25.85 25.44 25.85 0.0M
2021-10-08 25.90 25.99 25.84 25.84 0.0M
2021-10-07 25.75 26.00 25.74 25.88 0.0M
2021-10-06 25.28 26.05 25.28 25.75 0.0M
2021-10-05 25.14 25.45 25.14 25.23 0.0M
2021-10-04 25.72 25.72 25.09 25.12 0.0M
2021-10-01 25.81 25.84 25.59 25.73 0.0M
2021-09-30 25.45 25.58 25.26 25.55 0.0M
2021-09-29 25.46 25.68 25.42 25.68 0.0M
2021-09-28 26.05 26.05 25.63 25.90 0.0M
2021-09-27 25.94 26.01 25.81 25.95 0.0M
2021-09-24 26.16 26.16 25.95 25.95 0.0M
2021-09-23 26.30 26.35 26.10 26.34 0.0M
2021-09-22 26.13 26.38 26.13 26.29 0.0M
2021-09-21 25.98 26.13 25.90 26.03 0.0M
2021-09-20 25.96 26.08 25.79 25.99 0.0M
2021-09-17 26.14 26.21 26.07 26.15 0.0M
2021-09-16 26.12 26.24 26.08 26.21 0.0M
2021-09-15 26.44 26.44 26.19 26.25 0.0M
2021-09-14 26.45 26.45 26.08 26.10 0.0M
2021-09-13 26.62 26.62 26.48 26.50 0.0M
2021-09-10 26.87 27.01 26.00 26.72 0.0M
2021-09-09 26.89 27.05 26.85 26.85 0.0M
2021-09-08 26.88 26.98 26.78 26.80 0.0M
2021-09-07 27.03 27.03 26.94 26.94 0.0M
2021-09-03 27.09 27.09 26.91 26.94 0.0M
2021-09-02 27.20 27.32 27.20 27.28 0.0M
2021-09-01 27.28 27.53 27.20 27.20 0.0M
2021-08-31 27.51 27.60 27.37 27.37 0.0M
2021-08-30 27.50 27.54 27.46 27.50 0.0M
2021-08-27 27.21 27.48 27.21 27.45 0.0M
2021-08-26 27.48 27.60 27.20 27.20 0.0M
2021-08-25 27.44 27.45 27.27 27.27 0.0M
2021-08-24 26.96 27.83 26.96 27.26 0.0M
2021-08-23 26.75 27.03 26.68 26.70 0.0M
2021-08-20 26.54 26.89 26.54 26.73 0.0M
2021-08-19 26.55 26.60 26.40 26.43 0.0M
2021-08-18 26.55 26.60 26.45 26.60 0.0M
2021-08-17 26.60 26.60 26.45 26.45 0.0M
2021-08-16 26.81 27.00 26.79 26.79 0.0M
2021-08-13 26.68 26.95 26.62 26.92 0.0M
2021-08-12 26.53 26.99 26.50 26.71 0.0M
2021-08-11 27.00 27.02 26.65 26.91 0.0M
2021-08-10 26.65 26.71 26.48 26.62 0.0M
2021-08-09 26.69 27.00 26.65 26.67 0.0M
2021-08-06 26.81 26.97 26.80 26.95 0.0M
2021-08-05 26.65 26.88 26.65 26.78 0.0M
2021-08-04 26.75 26.75 26.63 26.63 0.0M
2021-08-03 26.75 26.92 26.72 26.92 0.0M
2021-08-02 26.56 26.96 26.23 26.96 0.0M
2021-07-30 26.78 26.89 26.75 26.88 0.0M
2021-07-29 26.38 26.79 26.38 26.65 0.0M
2021-07-28 26.89 26.92 26.40 26.40 0.0M
2021-07-27 26.50 26.67 26.20 26.67 0.0M
2021-07-26 26.19 26.58 26.19 26.53 0.0M
2021-07-23 26.30 26.55 26.07 26.55 0.1M
2021-07-22 26.54 26.54 26.15 26.30 0.0M
2021-07-21 27.00 27.00 26.48 26.58 0.0M
2021-07-20 26.94 27.74 26.74 27.00 0.0M
2021-07-19 27.17 27.29 26.69 26.69 0.0M
2021-07-16 27.40 27.60 26.96 27.32 0.0M
2021-07-15 26.90 27.00 26.45 27.00 0.0M
2021-07-14 26.76 27.30 26.70 26.70 0.0M
2021-07-13 26.98 26.99 26.76 26.83 0.0M
2021-07-12 27.00 27.41 26.98 27.18 0.1M
2021-07-09 26.76 27.32 26.70 27.29 0.0M
2021-07-08 26.71 27.55 26.70 27.00 0.0M
2021-07-07 27.08 27.08 26.76 27.00 0.1M
2021-07-06 27.55 27.90 26.60 26.95 0.0M
2021-07-02 27.06 29.61 27.06 27.75 0.0M
2021-07-01 27.25 27.25 26.76 27.10 0.0M
2021-06-30 26.80 27.50 26.80 27.26 0.0M
2021-06-29 26.73 27.96 26.48 27.10 0.0M
2021-06-28 26.46 26.62 26.45 26.62 0.0M
2021-06-25 26.29 26.45 26.21 26.36 0.0M
2021-06-24 26.42 26.53 26.32 26.40 0.0M
2021-06-23 26.34 26.50 26.27 26.50 0.0M
2021-06-22 26.10 26.26 26.02 26.26 0.0M
2021-06-21 25.93 26.10 25.93 26.10 0.0M
2021-06-18 25.87 26.00 25.87 25.93 0.0M
2021-06-17 26.11 26.13 25.85 25.88 0.1M
2021-06-16 25.95 26.00 25.82 25.86 0.0M
2021-06-15 26.00 26.00 25.85 25.95 0.1M
2021-06-14 26.00 26.00 25.85 25.88 0.0M
2021-06-11 26.03 26.05 25.83 25.84 0.0M
2021-06-10 26.02 26.02 25.80 25.85 0.0M
2021-06-09 25.83 26.02 25.80 25.80 0.0M
2021-06-08 26.25 26.25 25.80 25.85 0.0M
2021-06-07 25.82 26.19 25.78 26.15 0.1M
2021-06-04 25.80 26.00 25.75 25.82 0.0M
2021-06-03 25.44 25.84 25.44 25.76 0.0M
2021-06-02 25.64 25.69 25.33 25.51 0.1M
2021-06-01 26.05 26.05 25.53 25.59 0.1M
2021-05-28 25.85 26.15 25.53 25.84 0.8M
2021-05-27 26.10 26.10 25.57 25.73 0.2M
2021-05-26 26.30 26.30 25.92 25.96 0.1M
2021-05-25 26.28 26.37 26.09 26.32 0.1M
2021-05-24 26.33 26.42 25.93 26.25 0.1M
2021-05-21 25.99 26.43 25.80 26.06 0.1M
2021-05-20 25.60 25.99 25.39 25.99 0.1M
2021-05-19 25.38 25.50 25.30 25.48 0.5M
2021-05-18 25.20 25.61 25.07 25.47 0.0M
2021-05-17 25.29 25.38 25.12 25.12 0.0M
2021-05-14 25.49 25.49 25.07 25.30 0.0M
2021-05-13 25.41 25.42 25.28 25.30 0.1M
2021-05-12 25.51 25.60 25.25 25.25 0.1M
2021-05-11 25.49 25.91 25.38 25.41 0.3M
2021-05-10 25.49 25.54 25.30 25.54 0.2M
2021-05-07 24.95 25.45 24.90 25.40 1.0M