RLJロジングトラスト Pref (RLJ_pa)

RLJ_pa
🏛️ アメリカ →
25.75
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
2021-12-31 28.40 28.79 28.40 28.76 0.0M
2021-12-30 28.32 28.40 28.20 28.40 0.0M
2021-12-29 28.52 28.66 28.52 28.61 0.0M
2021-12-28 28.29 28.49 28.19 28.47 0.0M
2021-12-27 28.18 28.34 28.02 28.19 0.0M
2021-12-23 28.11 28.25 28.00 28.17 0.0M
2021-12-22 27.99 28.10 27.98 28.04 0.0M
2021-12-21 28.04 28.07 27.91 27.91 0.0M
2021-12-20 27.60 28.23 27.60 27.86 0.0M
2021-12-17 27.85 27.85 27.57 27.69 0.0M
2021-12-16 27.92 28.13 27.77 27.92 0.0M
2021-12-15 27.97 27.97 27.82 27.90 0.0M
2021-12-14 28.10 28.24 27.95 27.97 0.0M
2021-12-13 28.15 28.25 28.10 28.10 0.0M
2021-12-10 28.45 28.45 28.08 28.25 0.0M
2021-12-09 28.10 28.34 28.05 28.31 0.0M
2021-12-08 28.30 28.30 27.98 28.15 0.0M
2021-12-07 27.99 28.53 27.99 28.34 0.0M
2021-12-06 27.84 28.06 27.80 27.97 0.0M
2021-12-03 28.05 28.14 27.75 27.85 0.0M
2021-12-02 28.23 28.23 28.00 28.05 0.0M
2021-12-01 28.10 28.40 28.08 28.15 0.0M
2021-11-30 28.39 28.41 28.01 28.01 0.0M
2021-11-29 28.20 28.87 28.20 28.54 0.0M
2021-11-26 28.44 28.50 28.05 28.05 0.0M
2021-11-24 28.83 28.85 28.50 28.75 0.0M
2021-11-23 28.24 28.85 28.24 28.57 0.0M
2021-11-22 28.30 28.61 28.25 28.42 0.0M
2021-11-19 28.20 28.28 28.04 28.20 0.0M
2021-11-18 28.37 28.37 28.01 28.05 0.0M
2021-11-17 28.38 28.41 28.22 28.22 0.0M
2021-11-16 28.33 28.56 28.26 28.35 0.0M
2021-11-15 28.44 28.44 28.20 28.34 0.0M
2021-11-12 28.61 28.64 28.31 28.35 0.0M
2021-11-11 28.68 28.68 28.51 28.64 0.0M
2021-11-10 28.77 28.80 28.65 28.68 0.0M
2021-11-09 28.83 28.92 28.79 28.84 0.0M
2021-11-08 28.80 28.93 28.77 28.79 0.0M
2021-11-05 28.94 28.95 28.77 28.85 0.0M
2021-11-04 28.82 29.00 28.82 28.85 0.0M
2021-11-03 28.75 28.97 28.75 28.85 0.0M
2021-11-02 28.89 28.90 28.77 28.78 0.0M
2021-11-01 28.92 29.11 28.77 28.77 0.0M
2021-10-29 28.75 29.10 28.54 28.98 0.1M
2021-10-28 28.80 28.80 28.65 28.65 0.0M
2021-10-27 28.78 28.98 28.59 28.80 0.0M
2021-10-26 28.98 28.98 28.77 28.77 0.0M
2021-10-25 28.81 28.96 28.76 28.89 0.0M
2021-10-22 28.92 29.00 28.83 28.87 0.0M
2021-10-21 29.06 29.10 28.89 29.00 0.0M
2021-10-20 28.96 29.04 28.88 29.01 0.0M
2021-10-19 28.87 28.93 28.80 28.83 0.0M
2021-10-18 28.80 28.90 28.73 28.79 0.0M
2021-10-15 29.02 29.15 28.73 28.78 0.1M
2021-10-14 29.06 29.15 28.82 29.02 0.0M
2021-10-13 29.16 29.16 29.06 29.06 0.0M
2021-10-12 29.06 29.16 29.06 29.07 0.0M
2021-10-11 29.08 29.15 29.06 29.06 0.0M
2021-10-08 29.10 29.10 29.01 29.03 0.0M
2021-10-07 29.07 29.16 29.07 29.11 0.0M
2021-10-06 29.00 29.16 28.93 29.07 0.0M
2021-10-05 29.11 29.17 29.03 29.03 0.0M
2021-10-04 29.16 29.17 29.02 29.08 0.0M
2021-10-01 29.11 29.45 29.00 29.17 0.0M
2021-09-30 29.09 29.26 28.92 29.10 0.0M
2021-09-29 28.94 29.15 28.85 28.99 0.0M
2021-09-28 29.04 29.50 29.04 29.35 0.2M
2021-09-27 29.07 29.25 29.04 29.25 0.0M
2021-09-24 29.17 29.25 29.02 29.07 0.0M
2021-09-23 29.32 29.32 29.04 29.11 0.0M
2021-09-22 29.04 29.32 29.00 29.28 0.0M
2021-09-21 28.92 29.05 28.81 29.05 0.0M
2021-09-20 28.86 29.04 28.81 28.82 0.0M
2021-09-17 29.12 29.12 28.85 28.95 0.0M
2021-09-16 28.79 29.00 28.77 28.98 0.0M
2021-09-15 28.73 28.81 28.65 28.77 0.0M
2021-09-14 28.80 28.80 28.75 28.75 0.0M
2021-09-13 28.85 28.85 28.64 28.65 0.0M
2021-09-10 29.14 29.19 28.85 28.85 0.0M
2021-09-09 29.00 29.33 29.00 29.14 0.0M
2021-09-08 29.00 29.18 28.91 29.05 0.0M
2021-09-07 29.27 29.27 28.90 29.00 0.0M
2021-09-03 29.30 29.36 29.21 29.31 0.0M
2021-09-02 29.20 29.38 29.20 29.38 0.0M
2021-09-01 29.04 29.23 29.02 29.23 0.0M
2021-08-31 28.75 28.90 28.74 28.89 0.0M
2021-08-30 28.93 28.93 28.79 28.85 0.0M
2021-08-27 28.96 28.96 28.67 28.83 0.0M
2021-08-26 29.05 29.10 28.80 28.99 0.0M
2021-08-25 29.10 29.15 28.94 28.96 0.0M
2021-08-24 29.15 29.25 29.02 29.20 0.0M
2021-08-23 29.00 29.16 29.00 29.08 0.0M
2021-08-20 28.90 29.24 28.83 28.99 0.0M
2021-08-19 28.83 29.00 28.72 28.80 0.0M
2021-08-18 28.62 28.83 28.62 28.83 0.0M
2021-08-17 28.72 28.78 28.61 28.66 0.0M
2021-08-16 28.75 28.83 28.65 28.77 0.0M
2021-08-13 28.70 28.73 28.56 28.58 0.0M
2021-08-12 28.55 28.70 28.55 28.60 0.0M
2021-08-11 28.55 28.55 28.45 28.50 0.1M
2021-08-10 28.56 28.65 28.49 28.53 0.0M
2021-08-09 28.68 28.74 28.35 28.65 0.0M
2021-08-06 28.44 28.74 28.42 28.64 0.0M
2021-08-05 28.39 28.61 28.39 28.60 0.0M
2021-08-04 28.36 28.45 28.33 28.39 0.0M
2021-08-03 28.30 28.35 28.26 28.26 0.0M
2021-08-02 28.40 28.55 28.28 28.31 0.0M
2021-07-30 28.44 28.49 28.25 28.36 0.0M
2021-07-29 28.36 28.43 28.25 28.34 0.0M
2021-07-28 28.48 28.48 28.25 28.36 0.0M
2021-07-27 28.39 28.47 28.16 28.47 0.0M
2021-07-26 28.56 28.68 28.30 28.35 0.0M
2021-07-23 28.53 28.68 28.36 28.68 0.0M
2021-07-22 28.46 28.56 28.37 28.40 0.0M
2021-07-21 28.50 28.70 28.41 28.41 0.0M
2021-07-20 28.19 28.68 28.14 28.51 0.0M
2021-07-19 28.43 28.57 28.03 28.25 0.0M
2021-07-16 28.56 28.70 28.43 28.60 0.0M
2021-07-15 28.55 28.57 28.43 28.43 0.0M
2021-07-14 28.38 28.80 28.38 28.64 0.1M
2021-07-13 28.75 28.91 28.63 28.84 0.0M
2021-07-12 28.71 28.75 28.61 28.75 0.0M
2021-07-09 28.54 28.77 28.31 28.77 0.0M
2021-07-08 28.34 28.68 28.02 28.55 0.0M
2021-07-07 28.30 28.58 28.30 28.50 0.0M
2021-07-06 28.72 28.75 28.26 28.37 0.0M
2021-07-02 28.70 28.77 28.63 28.66 0.0M
2021-07-01 28.56 28.75 28.53 28.62 0.0M
2021-06-30 28.40 28.67 28.40 28.56 0.0M
2021-06-29 28.38 28.74 28.38 28.50 0.0M
2021-06-28 28.70 28.98 28.70 28.98 0.0M
2021-06-25 28.77 28.99 28.73 28.73 0.0M
2021-06-24 28.73 28.99 28.73 28.77 0.0M
2021-06-23 28.56 28.69 28.55 28.69 0.0M
2021-06-22 28.50 28.63 28.40 28.59 0.0M
2021-06-21 28.47 28.51 28.34 28.49 0.0M
2021-06-18 28.41 28.63 28.36 28.47 0.0M
2021-06-17 28.53 28.65 28.31 28.47 0.0M
2021-06-16 28.61 28.72 28.53 28.55 0.0M
2021-06-15 28.80 28.86 28.72 28.80 0.0M
2021-06-14 28.93 28.93 28.60 28.80 0.0M
2021-06-11 29.03 29.05 28.90 28.93 0.0M
2021-06-10 29.06 29.15 28.90 29.08 0.0M
2021-06-09 28.87 29.07 28.67 28.89 0.0M
2021-06-08 28.83 28.90 28.60 28.82 0.0M
2021-06-07 28.54 28.99 28.54 28.91 0.0M
2021-06-04 28.30 28.50 28.26 28.50 0.0M
2021-06-03 28.40 28.50 28.30 28.35 0.0M
2021-06-02 27.96 28.40 27.89 28.40 0.0M
2021-06-01 27.77 28.03 27.77 28.03 0.0M
2021-05-28 27.89 27.96 27.70 27.70 0.0M
2021-05-27 27.89 27.95 27.75 27.80 0.0M
2021-05-26 27.64 27.80 27.64 27.75 0.0M
2021-05-25 27.87 27.87 27.67 27.71 0.0M
2021-05-24 27.68 27.80 27.57 27.69 0.0M
2021-05-21 27.66 27.93 27.58 27.73 0.0M
2021-05-20 27.82 27.82 27.50 27.69 0.0M
2021-05-19 27.80 28.10 27.62 27.66 0.0M
2021-05-18 27.59 28.00 27.51 27.95 0.0M
2021-05-17 27.57 27.60 27.40 27.46 0.0M
2021-05-14 27.38 27.72 27.26 27.57 0.0M
2021-05-13 27.42 28.00 27.27 27.42 0.0M
2021-05-12 28.00 28.40 27.26 27.39 0.0M
2021-05-11 28.00 28.14 28.00 28.10 0.0M
2021-05-10 28.02 28.28 28.00 28.10 0.0M
2021-05-07 28.00 28.21 28.00 28.10 0.0M
2021-05-06 28.00 28.22 27.91 27.96 0.0M
2021-05-05 28.24 28.24 28.00 28.05 0.0M
2021-05-04 28.31 28.50 28.04 28.24 0.0M
2021-05-03 27.97 28.41 27.97 28.33 0.0M
2021-04-30 28.30 28.46 27.81 27.88 0.1M
2021-04-29 28.40 28.40 28.06 28.14 0.0M
2021-04-28 28.46 28.46 28.30 28.40 0.0M
2021-04-27 28.30 28.50 28.30 28.38 0.0M
2021-04-26 28.35 28.58 28.33 28.43 0.0M
2021-04-23 28.58 28.76 28.35 28.47 0.0M
2021-04-22 28.91 28.93 28.58 28.62 0.0M
2021-04-21 28.90 28.93 28.70 28.88 0.0M
2021-04-20 28.53 28.99 28.53 28.78 0.0M
2021-04-19 29.14 29.20 28.50 28.74 0.1M
2021-04-16 28.68 29.30 28.51 29.21 0.1M
2021-04-15 28.51 28.59 28.30 28.55 0.0M
2021-04-14 28.80 28.88 28.31 28.47 0.0M
2021-04-13 28.65 29.00 28.65 28.85 0.0M
2021-04-12 28.73 28.81 28.51 28.71 0.0M
2021-04-09 28.70 29.00 28.70 28.82 0.0M
2021-04-08 28.84 29.03 28.68 28.86 0.0M
2021-04-07 29.19 29.19 28.66 28.92 0.0M
2021-04-06 28.90 29.19 28.90 29.06 0.1M
2021-04-05 28.80 29.22 28.66 28.91 0.1M
2021-04-01 27.83 28.65 27.78 28.65 0.2M
2021-03-31 27.45 27.96 27.30 27.76 0.0M
2021-03-30 27.64 27.68 27.26 27.67 0.0M
2021-03-29 27.86 28.02 27.79 27.87 0.0M
2021-03-26 27.59 27.95 27.50 27.65 0.1M
2021-03-25 27.73 27.75 27.48 27.60 0.0M
2021-03-24 27.47 27.92 27.47 27.71 0.0M
2021-03-23 27.31 27.60 27.27 27.49 0.0M
2021-03-22 27.30 27.34 27.07 27.29 0.0M
2021-03-19 26.99 27.35 26.84 27.20 0.1M
2021-03-18 26.02 27.16 26.00 26.91 0.2M
2021-03-17 25.90 26.31 25.85 26.24 0.0M
2021-03-16 25.85 26.08 25.78 25.95 0.0M
2021-03-15 25.57 25.85 25.55 25.85 0.0M
2021-03-12 25.62 25.71 25.45 25.53 0.2M
2021-03-11 25.69 25.88 25.60 25.69 0.3M
2021-03-10 25.73 25.73 25.47 25.62 0.3M
2021-03-09 25.98 25.98 25.53 25.65 0.2M
2021-03-08 25.75 25.89 25.60 25.81 0.5M
2021-03-05 25.80 25.80 25.48 25.55 0.1M
2021-03-04 25.58 25.76 25.46 25.53 0.1M
2021-03-03 25.52 25.63 25.44 25.46 0.1M
2021-03-02 25.80 25.86 25.47 25.50 0.2M
2021-03-01 25.69 25.85 25.43 25.60 0.1M
2021-02-26 25.62 25.77 25.30 25.73 0.0M
2021-02-25 25.75 25.75 25.46 25.55 0.1M
2021-02-24 25.56 25.74 25.52 25.65 0.1M
2021-02-23 25.80 25.80 25.55 25.57 0.1M
2021-02-22 25.89 25.89 25.54 25.64 0.0M
2021-02-19 25.80 25.99 25.74 25.84 0.0M
2021-02-18 25.64 25.95 25.51 25.73 0.0M
2021-02-17 25.96 26.14 25.63 25.90 0.1M
2021-02-16 25.55 26.23 25.55 26.10 0.1M
2021-02-12 26.16 26.35 25.68 25.75 0.1M
2021-02-11 26.23 26.24 26.13 26.16 0.0M
2021-02-10 26.16 26.35 26.14 26.35 0.0M
2021-02-09 26.34 26.46 26.07 26.32 0.0M
2021-02-08 26.20 26.37 25.92 26.25 0.0M
2021-02-05 25.99 26.17 25.99 26.17 0.0M
2021-02-04 25.84 26.15 25.84 25.99 0.1M
2021-02-03 26.06 26.07 25.81 25.94 0.0M
2021-02-02 25.94 26.11 25.83 25.94 0.0M
2021-02-01 25.80 26.14 25.80 25.99 0.0M
2021-01-29 25.72 25.77 25.25 25.74 0.0M
2021-01-28 25.38 25.61 25.38 25.54 0.0M
2021-01-27 25.45 25.90 25.40 25.41 0.0M
2021-01-26 25.86 26.09 25.47 25.54 0.0M
2021-01-25 26.19 26.46 25.89 25.89 0.0M
2021-01-22 26.14 26.28 26.00 26.00 0.0M
2021-01-21 26.48 26.48 26.00 26.21 0.0M
2021-01-20 26.01 26.39 26.01 26.39 0.0M
2021-01-19 26.19 26.23 25.92 26.14 0.0M
2021-01-15 25.95 26.20 25.80 26.05 0.0M
2021-01-14 25.75 25.96 25.58 25.95 0.0M
2021-01-13 25.13 25.95 25.10 25.75 0.0M
2021-01-12 25.00 25.32 24.96 25.32 0.0M
2021-01-11 25.26 25.26 24.81 25.05 0.1M
2021-01-08 25.16 25.37 25.16 25.16 0.0M
2021-01-07 25.15 25.48 25.00 25.24 0.0M
2021-01-06 25.72 25.72 24.96 25.12 0.1M
2021-01-05 25.55 25.79 25.55 25.74 0.0M
2021-01-04 25.50 25.76 25.50 25.67 0.0M