STRATS SM Trust for Allstate Secur (GJT)

GJT
🏛️ アメリカ →
23.06
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
2021-12-28 20.65 20.70 20.65 20.65 0.0M
2021-12-21 20.60 20.67 20.60 20.60 0.0M
2021-12-16 20.91 20.91 20.91 20.91 0.0M
2021-12-09 20.75 20.79 20.61 20.71 0.0M
2021-12-08 20.75 20.86 20.75 20.86 0.0M
2021-12-07 20.68 20.75 20.68 20.75 0.0M
2021-12-03 20.60 20.78 20.55 20.60 0.0M
2021-12-01 20.81 20.95 20.78 20.78 0.0M
2021-11-29 20.60 20.63 20.60 20.63 0.0M
2021-11-24 20.76 20.81 20.76 20.76 0.0M
2021-11-23 20.57 20.57 20.57 20.57 0.0M
2021-11-19 20.67 20.67 20.55 20.57 0.0M
2021-11-10 20.66 20.66 20.66 20.66 0.0M
2021-11-09 20.74 20.74 20.74 20.74 0.0M
2021-11-04 20.81 20.81 20.81 20.81 0.0M
2021-11-01 20.67 20.67 20.67 20.67 0.0M
2021-10-29 20.60 20.60 20.60 20.60 0.0M
2021-10-28 20.76 20.76 20.64 20.68 0.0M
2021-10-27 20.76 20.76 20.76 20.76 0.0M
2021-10-26 20.76 20.76 20.76 20.76 0.0M
2021-10-21 20.76 20.90 20.76 20.90 0.0M
2021-10-20 20.99 20.99 20.99 20.99 0.0M
2021-10-13 21.33 21.33 21.33 21.33 0.0M
2021-10-12 21.05 21.05 21.05 21.05 0.0M
2021-10-11 21.33 21.33 21.33 21.33 0.0M
2021-10-07 20.60 20.60 20.60 20.60 0.0M
2021-10-05 20.90 20.95 20.90 20.95 0.0M
2021-10-04 20.87 20.87 20.87 20.87 0.0M
2021-10-01 20.81 20.89 20.81 20.89 0.0M
2021-09-29 20.77 20.90 20.74 20.74 0.0M
2021-09-28 20.65 20.65 20.58 20.60 0.0M
2021-09-27 20.65 20.65 20.65 20.65 0.0M
2021-09-24 20.65 20.65 20.65 20.65 0.0M
2021-09-23 20.65 20.65 20.65 20.65 0.0M
2021-09-22 20.81 20.81 20.81 20.81 0.0M
2021-09-21 20.96 20.96 20.96 20.96 0.0M
2021-09-20 20.65 20.65 20.65 20.65 0.0M
2021-09-16 20.74 20.74 20.74 20.74 0.0M
2021-09-15 20.75 20.75 20.70 20.71 0.0M
2021-09-14 20.65 20.65 20.65 20.65 0.0M
2021-09-10 20.57 20.57 20.57 20.57 0.0M
2021-09-09 20.65 20.65 20.55 20.55 0.0M
2021-09-08 20.49 20.49 20.49 20.49 0.0M
2021-09-07 20.50 20.51 20.50 20.50 0.0M
2021-09-03 20.65 20.81 20.65 20.81 0.0M
2021-09-02 20.55 20.55 20.55 20.55 0.0M
2021-09-01 20.57 20.65 20.57 20.65 0.0M
2021-08-31 20.52 20.52 20.50 20.50 0.0M
2021-08-30 20.55 20.74 20.52 20.74 0.0M
2021-08-26 20.50 20.70 20.50 20.50 0.0M
2021-08-25 20.57 20.57 20.57 20.57 0.0M
2021-08-24 20.50 20.50 20.50 20.50 0.0M
2021-08-23 20.83 20.83 20.50 20.50 0.0M
2021-08-18 20.63 20.65 20.43 20.58 0.0M
2021-08-17 20.65 20.76 20.65 20.76 0.0M
2021-08-16 20.99 20.99 20.99 20.99 0.0M
2021-08-12 20.65 21.00 20.65 21.00 0.0M
2021-08-11 20.65 20.98 20.65 20.98 0.0M
2021-08-03 20.98 20.98 20.98 20.98 0.0M
2021-08-02 20.98 20.98 20.98 20.98 0.0M
2021-07-29 20.75 20.75 20.70 20.70 0.0M
2021-07-23 20.79 20.79 20.60 20.69 0.0M
2021-07-20 20.60 20.60 20.60 20.60 0.0M
2021-07-19 20.42 20.42 20.42 20.42 0.0M
2021-07-15 20.69 20.69 20.53 20.53 0.0M
2021-07-14 20.83 20.83 20.75 20.75 0.0M
2021-07-09 20.97 20.98 20.97 20.98 0.0M
2021-07-08 20.56 20.97 20.55 20.89 0.0M
2021-07-06 20.57 20.76 20.55 20.55 0.0M
2021-07-01 21.00 21.00 21.00 21.00 0.0M
2021-06-30 20.70 20.70 20.70 20.70 0.0M
2021-06-25 20.42 20.42 20.42 20.42 0.0M
2021-06-24 20.59 20.59 20.42 20.42 0.0M
2021-06-22 20.65 20.65 20.65 20.65 0.0M
2021-06-21 20.71 20.71 20.71 20.71 0.0M
2021-06-18 20.60 20.62 20.60 20.60 0.0M
2021-06-17 20.66 20.66 20.52 20.52 0.0M
2021-06-16 20.43 20.43 20.40 20.40 0.0M
2021-06-15 20.52 20.52 20.52 20.52 0.0M
2021-06-10 20.41 20.42 20.36 20.38 0.0M
2021-06-09 20.53 20.53 20.50 20.50 0.0M
2021-06-04 20.39 20.52 20.39 20.50 0.0M
2021-06-03 20.41 20.41 20.40 20.40 0.0M
2021-06-02 20.73 20.73 20.73 20.73 0.0M
2021-06-01 20.73 20.73 20.73 20.73 0.0M
2021-05-27 20.44 20.44 20.33 20.33 0.0M
2021-05-26 20.47 20.52 20.35 20.35 0.0M
2021-05-25 20.35 20.35 20.35 20.35 0.0M
2021-05-24 20.70 20.70 20.32 20.37 0.0M
2021-05-21 20.40 20.40 20.32 20.32 0.0M
2021-05-20 20.69 20.69 20.36 20.36 0.0M
2021-05-19 20.52 20.53 20.36 20.36 0.0M
2021-05-14 20.30 20.46 20.30 20.44 0.0M
2021-05-13 20.26 20.30 20.26 20.30 0.0M
2021-05-10 20.27 20.27 20.27 20.27 0.0M
2021-05-07 20.35 20.35 20.33 20.35 0.0M
2021-05-03 20.35 20.35 20.35 20.35 0.0M
2021-04-30 20.28 20.28 20.26 20.26 0.0M
2021-04-29 20.34 20.34 20.29 20.29 0.0M
2021-04-27 20.35 20.54 20.35 20.54 0.0M
2021-04-26 20.37 20.48 20.37 20.48 0.0M
2021-04-22 20.36 20.47 20.36 20.42 0.0M
2021-04-21 20.50 20.64 20.26 20.26 0.0M
2021-04-20 20.45 20.45 20.45 20.45 0.0M
2021-04-16 20.45 20.48 20.45 20.45 0.0M
2021-04-15 20.32 20.42 20.32 20.42 0.0M
2021-04-14 20.75 20.75 20.30 20.30 0.0M
2021-04-13 20.80 20.80 20.75 20.75 0.0M
2021-04-12 20.34 20.34 20.34 20.34 0.0M
2021-04-09 20.33 20.34 20.33 20.34 0.0M
2021-04-08 20.35 20.37 20.33 20.34 0.0M
2021-04-07 20.27 20.30 20.27 20.30 0.0M
2021-04-06 20.17 20.20 20.17 20.20 0.0M
2021-04-01 20.45 20.45 20.34 20.34 0.0M
2021-03-31 20.25 20.35 20.25 20.28 0.0M
2021-03-30 20.30 20.30 20.21 20.30 0.0M
2021-03-29 20.31 20.31 20.31 20.31 0.0M
2021-03-26 20.11 20.11 20.03 20.03 0.0M
2021-03-25 20.16 20.16 20.15 20.15 0.0M
2021-03-24 20.17 20.17 20.16 20.16 0.0M
2021-03-23 20.12 20.36 20.12 20.16 0.0M
2021-03-22 20.10 20.25 20.10 20.25 0.0M
2021-03-19 20.20 20.20 19.83 20.20 0.0M
2021-03-18 20.37 20.45 20.13 20.19 0.0M
2021-03-17 20.28 20.43 20.28 20.29 0.0M
2021-03-16 20.37 20.37 20.11 20.11 0.0M
2021-03-15 20.37 20.37 20.37 20.37 0.0M
2021-03-11 20.37 20.37 20.26 20.26 0.0M
2021-03-09 20.45 20.45 20.15 20.26 0.0M
2021-03-08 20.68 20.76 20.60 20.60 0.0M
2021-03-05 20.35 20.35 20.35 20.35 0.0M
2021-03-04 20.23 20.23 20.35 20.35 0.0M
2021-03-03 20.35 20.35 20.35 20.35 0.0M
2021-03-02 20.73 20.73 20.07 20.48 0.0M
2021-03-01 20.95 21.00 20.80 20.80 0.0M
2021-02-26 20.45 20.45 20.15 20.20 0.0M
2021-02-25 20.57 20.63 20.50 20.50 0.0M
2021-02-24 20.46 20.57 20.32 20.57 0.0M
2021-02-23 20.34 20.50 20.29 20.29 0.0M
2021-02-22 20.31 20.31 20.19 20.19 0.0M
2021-02-19 20.23 20.30 20.17 20.17 0.0M
2021-02-18 20.50 20.50 20.30 20.30 0.0M
2021-02-16 20.92 20.92 20.10 20.46 0.0M
2021-02-12 20.25 20.25 20.23 20.23 0.0M
2021-02-11 20.35 20.35 20.35 20.35 0.0M
2021-02-10 20.30 20.36 20.27 20.35 0.0M
2021-02-09 20.35 20.35 20.11 20.15 0.0M
2021-02-08 20.69 20.69 20.69 20.69 0.0M
2021-02-04 20.35 20.43 20.35 20.43 0.0M
2021-02-03 20.46 20.47 20.30 20.30 0.0M
2021-02-02 20.49 20.49 20.49 20.49 0.0M
2021-02-01 20.89 20.89 20.89 20.89 0.0M
2021-01-27 20.65 20.65 20.61 20.61 0.0M
2021-01-26 20.49 20.49 20.49 20.49 0.0M
2021-01-22 20.80 20.80 20.80 20.80 0.0M
2021-01-21 20.99 20.99 20.45 20.57 0.0M
2021-01-19 21.10 21.10 21.10 21.10 0.0M
2021-01-14 21.11 21.11 21.10 21.10 0.0M
2021-01-12 21.10 21.10 21.10 21.10 0.0M
2021-01-06 20.65 21.10 20.65 21.10 0.0M
2021-01-05 20.50 20.60 20.50 20.60 0.0M
2021-01-04 21.30 21.30 20.20 20.30 0.0M