パブリック・ストレージ (PSA_pf)

PSA_pf
🏛️ アメリカ →
22.82
最終更新: 2025-09-30
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 23.72 23.86 23.71 23.71 0.0M
2023-12-28 23.80 23.93 23.63 23.78 0.0M
2023-12-27 23.75 23.77 23.55 23.76 0.0M
2023-12-26 23.73 23.73 23.56 23.56 0.0M
2023-12-22 23.73 23.74 23.47 23.71 0.0M
2023-12-21 23.49 23.79 23.46 23.64 0.0M
2023-12-20 23.48 23.71 23.43 23.47 0.0M
2023-12-19 23.25 23.60 23.25 23.60 0.0M
2023-12-18 23.50 23.58 23.24 23.34 0.0M
2023-12-15 23.69 23.77 23.50 23.54 0.0M
2023-12-14 23.34 23.81 23.34 23.69 0.0M
2023-12-13 23.20 23.58 23.11 23.37 0.0M
2023-12-12 23.22 23.32 23.17 23.22 0.0M
2023-12-11 23.60 23.72 23.45 23.56 0.0M
2023-12-08 23.60 23.66 23.49 23.60 0.0M
2023-12-07 23.54 23.77 23.50 23.71 0.0M
2023-12-06 23.51 23.68 23.50 23.53 0.0M
2023-12-05 23.36 23.66 23.34 23.50 0.0M
2023-12-04 23.50 23.70 23.35 23.35 0.0M
2023-12-01 23.36 23.68 23.32 23.66 0.0M
2023-11-30 23.27 23.46 23.20 23.45 0.1M
2023-11-29 23.10 23.23 23.06 23.17 0.0M
2023-11-28 22.59 22.96 22.59 22.96 0.0M
2023-11-27 22.53 22.84 22.53 22.65 0.0M
2023-11-24 22.59 22.76 22.50 22.55 0.0M
2023-11-22 22.64 22.73 22.41 22.62 0.0M
2023-11-21 22.70 22.75 22.54 22.73 0.0M
2023-11-20 22.59 22.89 22.59 22.77 0.0M
2023-11-17 22.82 22.95 22.67 22.67 0.0M
2023-11-16 22.77 22.77 22.64 22.71 0.0M
2023-11-15 22.77 22.77 22.60 22.65 0.0M
2023-11-14 22.62 22.99 22.57 22.60 0.0M
2023-11-13 22.18 22.37 22.03 22.32 0.0M
2023-11-10 22.01 22.27 22.01 22.11 0.0M
2023-11-09 22.43 22.43 21.96 21.96 0.0M
2023-11-08 22.34 22.49 22.33 22.44 0.0M
2023-11-07 22.57 22.57 22.32 22.40 0.0M
2023-11-06 22.50 22.59 22.42 22.57 0.0M
2023-11-03 22.37 22.73 22.37 22.56 0.1M
2023-11-02 21.62 22.48 21.43 22.32 0.0M
2023-11-01 21.06 21.52 21.06 21.52 0.0M
2023-10-31 20.99 21.18 20.85 21.11 0.0M
2023-10-30 21.04 21.04 20.80 20.83 0.0M
2023-10-27 21.12 21.12 20.81 20.88 0.0M
2023-10-26 20.91 21.07 20.91 20.96 0.0M
2023-10-25 21.01 21.15 20.96 20.96 0.0M
2023-10-24 20.97 21.20 20.85 21.20 0.1M
2023-10-23 20.82 21.01 20.82 20.97 0.0M
2023-10-20 20.81 21.17 20.76 21.17 0.0M
2023-10-19 21.03 21.22 20.87 20.87 0.0M
2023-10-18 21.14 21.35 21.00 21.08 0.0M
2023-10-17 21.24 21.46 21.24 21.26 0.0M
2023-10-16 21.65 21.65 21.34 21.46 0.0M
2023-10-13 21.79 21.79 21.47 21.49 0.0M
2023-10-12 21.86 21.86 21.57 21.59 0.0M
2023-10-11 21.98 21.98 21.74 21.75 0.0M
2023-10-10 21.65 21.82 21.57 21.75 0.0M
2023-10-09 21.42 21.80 21.42 21.64 0.0M
2023-10-06 21.42 21.78 21.25 21.49 0.0M
2023-10-05 21.71 21.77 21.53 21.62 0.0M
2023-10-04 21.82 22.23 21.58 21.71 0.0M
2023-10-03 22.28 22.28 21.66 21.78 0.1M
2023-10-02 22.66 22.66 22.37 22.39 0.1M
2023-09-29 23.08 23.24 22.78 22.78 0.1M
2023-09-28 22.84 23.06 22.82 22.97 0.0M
2023-09-27 22.94 23.04 22.71 22.89 0.0M
2023-09-26 23.10 23.24 22.75 22.83 0.0M
2023-09-25 23.08 23.22 23.02 23.09 0.0M
2023-09-22 23.35 23.43 23.18 23.28 0.0M
2023-09-21 23.37 23.48 23.12 23.25 0.0M
2023-09-20 23.81 23.99 23.60 23.61 0.0M
2023-09-19 23.65 23.92 23.65 23.79 0.0M
2023-09-18 23.73 23.98 23.73 23.76 0.0M
2023-09-15 23.68 23.83 23.68 23.83 0.0M
2023-09-14 23.78 23.86 23.69 23.86 0.0M
2023-09-13 23.80 23.85 23.63 23.70 0.0M
2023-09-12 23.74 23.84 23.63 23.70 0.0M
2023-09-11 23.92 24.08 23.92 24.00 0.0M
2023-09-08 23.98 24.07 23.94 23.96 0.0M
2023-09-07 23.84 23.97 23.80 23.86 0.0M
2023-09-06 23.85 23.95 23.76 23.88 0.0M
2023-09-05 23.99 24.05 23.85 23.86 0.0M
2023-09-01 24.03 24.06 23.88 23.99 0.0M
2023-08-31 23.97 24.11 23.80 24.06 0.1M
2023-08-30 23.77 24.01 23.77 23.93 0.0M
2023-08-29 23.66 23.91 23.66 23.88 0.0M
2023-08-28 23.84 23.84 23.69 23.74 0.0M
2023-08-25 23.54 23.98 23.53 23.68 0.0M
2023-08-24 23.58 23.70 23.52 23.69 0.0M
2023-08-23 23.48 23.92 23.42 23.58 0.0M
2023-08-22 23.45 23.72 23.37 23.38 0.0M
2023-08-21 23.45 23.47 23.21 23.35 0.0M
2023-08-18 23.59 23.65 23.45 23.56 0.0M
2023-08-17 23.71 23.78 23.46 23.65 0.0M
2023-08-16 23.97 24.00 23.72 23.75 0.0M
2023-08-15 23.95 24.10 23.93 24.00 0.0M
2023-08-14 24.12 24.15 24.00 24.03 0.0M
2023-08-11 24.02 24.12 23.99 24.02 0.0M
2023-08-10 24.23 24.27 23.95 24.06 0.0M
2023-08-09 24.39 24.39 24.10 24.12 0.0M
2023-08-08 24.08 24.16 24.08 24.10 0.0M
2023-08-07 24.08 24.17 24.06 24.08 0.0M
2023-08-04 23.90 24.20 23.90 24.05 0.0M
2023-08-03 23.88 23.97 23.81 23.88 0.0M
2023-08-02 24.16 24.31 23.86 24.01 0.0M
2023-08-01 24.52 24.52 24.27 24.31 0.0M
2023-07-31 24.46 24.73 24.46 24.64 0.0M
2023-07-28 24.40 24.52 24.31 24.47 0.0M
2023-07-27 24.82 24.82 24.38 24.38 0.0M
2023-07-26 24.46 24.65 24.46 24.60 0.0M
2023-07-25 24.44 24.60 24.44 24.50 0.0M
2023-07-24 24.50 24.51 24.44 24.50 0.0M
2023-07-21 24.36 24.50 24.36 24.38 0.0M
2023-07-20 24.43 24.44 24.34 24.41 0.0M
2023-07-19 24.38 24.50 24.34 24.43 0.0M
2023-07-18 24.25 24.43 24.25 24.37 0.0M
2023-07-17 24.49 24.60 24.25 24.25 0.0M
2023-07-14 24.59 24.59 24.38 24.40 0.0M
2023-07-13 24.47 24.64 24.47 24.53 0.0M
2023-07-12 24.52 24.62 24.49 24.53 0.0M
2023-07-11 24.44 24.51 24.33 24.47 0.0M
2023-07-10 24.35 24.49 24.35 24.36 0.0M
2023-07-07 24.17 24.52 24.17 24.33 0.0M
2023-07-06 24.46 24.46 24.19 24.22 0.0M
2023-07-05 24.84 24.84 24.67 24.67 0.0M
2023-07-03 24.79 24.88 24.74 24.81 0.0M
2023-06-30 24.56 24.91 24.43 24.79 0.1M
2023-06-29 24.61 24.61 24.37 24.55 0.0M
2023-06-28 24.32 24.66 24.32 24.60 0.0M
2023-06-27 24.46 24.48 24.40 24.46 0.0M
2023-06-26 24.37 24.42 24.26 24.37 0.0M
2023-06-23 24.25 24.35 24.25 24.27 0.0M
2023-06-22 24.28 24.37 24.21 24.25 0.0M
2023-06-21 24.26 24.51 24.18 24.28 0.0M
2023-06-20 24.50 24.50 24.26 24.31 0.0M
2023-06-16 24.49 24.49 24.35 24.36 0.0M
2023-06-15 24.40 24.42 24.36 24.36 0.0M
2023-06-14 24.59 24.59 24.29 24.31 0.0M
2023-06-13 24.57 24.62 24.48 24.50 0.0M
2023-06-12 24.97 24.97 24.84 24.84 0.0M
2023-06-09 24.87 24.95 24.86 24.91 0.0M
2023-06-08 24.90 24.94 24.73 24.90 0.0M
2023-06-07 24.92 24.95 24.72 24.83 0.0M
2023-06-06 24.99 25.00 24.82 24.92 0.0M
2023-06-05 24.95 24.96 24.82 24.88 0.0M
2023-06-02 24.66 25.00 24.66 24.90 0.1M
2023-06-01 24.46 24.74 24.46 24.64 0.0M
2023-05-31 24.30 24.63 24.27 24.53 0.1M
2023-05-30 24.30 24.32 24.11 24.14 0.0M
2023-05-26 24.14 24.30 24.07 24.09 0.0M
2023-05-25 24.04 24.18 23.95 24.05 0.0M
2023-05-24 24.20 24.28 24.07 24.09 0.0M
2023-05-23 24.07 24.36 24.07 24.14 0.0M
2023-05-22 24.39 24.40 24.12 24.21 0.0M
2023-05-19 24.30 24.37 24.15 24.25 0.0M
2023-05-18 24.50 24.54 24.29 24.30 0.0M
2023-05-17 24.40 24.59 24.33 24.41 0.0M
2023-05-16 24.51 24.60 24.40 24.40 0.0M
2023-05-15 24.64 24.65 24.54 24.65 0.0M
2023-05-12 24.50 24.64 24.26 24.61 0.0M
2023-05-11 24.34 24.62 24.34 24.46 0.0M
2023-05-10 24.40 24.66 24.40 24.65 0.0M
2023-05-09 24.31 24.44 24.17 24.35 0.0M
2023-05-08 24.43 24.44 24.23 24.38 0.0M
2023-05-05 24.15 24.41 24.15 24.32 0.0M
2023-05-04 23.95 24.08 23.78 23.99 0.0M
2023-05-03 24.20 24.31 24.00 24.00 0.0M
2023-05-02 24.38 24.38 24.02 24.23 0.0M
2023-05-01 24.55 24.68 24.30 24.38 0.0M
2023-04-28 24.44 24.68 24.40 24.63 0.1M
2023-04-27 24.53 24.53 24.38 24.40 0.0M
2023-04-26 24.37 24.57 24.32 24.36 0.1M
2023-04-25 24.20 24.37 24.13 24.20 0.0M
2023-04-24 24.14 24.43 24.14 24.32 0.0M
2023-04-21 24.19 24.30 24.14 24.14 0.0M
2023-04-20 24.13 24.27 24.13 24.21 0.0M
2023-04-19 24.09 24.25 24.04 24.20 0.0M
2023-04-18 24.18 24.19 24.06 24.11 0.0M
2023-04-17 24.15 24.28 24.14 24.19 0.0M
2023-04-14 24.10 24.23 24.10 24.16 0.0M
2023-04-13 24.19 24.25 24.07 24.20 0.0M
2023-04-12 24.15 24.33 24.05 24.05 0.0M
2023-04-11 24.19 24.23 24.13 24.23 0.0M
2023-04-10 24.15 24.16 24.02 24.10 0.0M
2023-04-06 24.00 24.10 24.00 24.06 0.0M
2023-04-05 24.04 24.14 24.04 24.14 0.0M
2023-04-04 23.95 24.09 23.89 24.08 0.0M
2023-04-03 23.82 23.98 23.82 23.95 0.0M
2023-03-31 23.59 23.97 23.59 23.97 0.0M
2023-03-30 23.73 23.73 23.57 23.69 0.0M
2023-03-29 23.52 23.94 23.49 23.49 0.0M
2023-03-28 23.66 23.66 23.52 23.53 0.0M
2023-03-27 23.40 23.86 23.40 23.66 0.0M
2023-03-24 23.33 23.54 23.30 23.42 0.0M
2023-03-23 23.61 23.61 23.41 23.42 0.0M
2023-03-22 23.28 23.49 23.28 23.45 0.0M
2023-03-21 23.41 23.51 23.14 23.28 0.0M
2023-03-20 23.16 23.33 23.03 23.15 0.0M
2023-03-17 22.83 23.31 22.76 23.31 0.0M
2023-03-16 21.97 23.28 21.85 23.22 0.0M
2023-03-15 22.05 22.35 21.83 22.13 0.0M
2023-03-14 22.28 22.69 22.10 22.25 0.0M
2023-03-13 22.48 22.48 22.11 22.30 0.0M
2023-03-10 22.68 22.68 22.40 22.44 0.0M
2023-03-09 23.32 23.32 22.71 22.71 0.0M
2023-03-08 23.21 23.37 23.21 23.28 0.0M
2023-03-07 23.40 23.40 23.12 23.23 0.0M
2023-03-06 23.12 23.42 23.12 23.37 0.0M
2023-03-03 23.21 23.30 23.15 23.23 0.0M
2023-03-02 23.05 23.05 22.85 23.02 0.0M
2023-03-01 23.11 23.23 23.07 23.12 0.0M
2023-02-28 23.13 23.36 22.96 23.34 0.0M
2023-02-27 22.87 23.18 22.87 23.13 0.0M
2023-02-24 22.93 23.00 22.77 22.94 0.0M
2023-02-23 22.68 23.02 22.65 23.02 0.0M
2023-02-22 22.64 22.83 22.58 22.68 0.0M
2023-02-21 23.17 23.29 22.64 22.64 0.0M
2023-02-17 23.45 23.50 23.23 23.33 0.0M
2023-02-16 23.60 23.62 23.50 23.50 0.0M
2023-02-15 23.70 23.80 23.69 23.71 0.0M
2023-02-14 23.70 23.83 23.55 23.74 0.0M
2023-02-13 23.58 23.72 23.48 23.72 0.0M
2023-02-10 23.51 23.63 23.45 23.54 0.0M
2023-02-09 23.88 23.99 23.56 23.57 0.0M
2023-02-08 23.80 23.90 23.63 23.87 0.0M
2023-02-07 23.89 23.97 23.71 23.80 0.0M
2023-02-06 24.02 24.02 23.71 23.89 0.0M
2023-02-03 24.29 24.48 24.09 24.12 0.0M
2023-02-02 24.50 24.66 24.36 24.36 0.0M
2023-02-01 24.13 24.36 24.11 24.35 0.0M
2023-01-31 24.22 24.26 24.14 24.18 0.0M
2023-01-30 24.18 24.24 24.13 24.20 0.0M
2023-01-27 24.08 24.23 24.05 24.13 0.0M
2023-01-26 24.00 24.14 24.00 24.10 0.0M
2023-01-25 23.89 24.16 23.77 23.97 0.0M
2023-01-24 23.83 24.14 23.83 23.90 0.0M
2023-01-23 23.61 23.98 23.58 23.92 0.0M
2023-01-20 23.42 23.70 23.38 23.43 0.0M
2023-01-19 23.24 23.66 23.24 23.41 0.0M
2023-01-18 23.17 23.58 23.17 23.40 0.0M
2023-01-17 22.89 23.15 22.88 23.10 0.0M
2023-01-13 22.74 23.07 22.74 22.86 0.0M
2023-01-12 22.78 22.93 22.69 22.84 0.0M
2023-01-11 22.56 22.77 22.56 22.73 0.0M
2023-01-10 22.54 22.64 22.45 22.58 0.0M
2023-01-09 22.71 22.84 22.25 22.54 0.0M
2023-01-06 22.23 22.97 22.23 22.71 0.0M
2023-01-05 21.99 22.25 21.89 22.10 0.0M
2023-01-04 21.61 21.96 21.61 21.96 0.0M
2023-01-03 21.32 21.71 21.32 21.59 0.0M