Strats SM Trust Procter Gamble Sec (GJR)

GJR
🏛️ アメリカ →
24.76
最終更新: 2025-10-03
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 25.25 25.46 25.25 25.46 0.0M
2023-12-28 25.20 25.20 25.20 25.20 0.0M
2023-12-27 24.35 25.20 24.35 25.20 0.0M
2023-12-26 25.00 25.00 25.00 25.00 0.0M
2023-12-21 24.42 25.00 24.35 25.00 0.0M
2023-12-20 25.00 25.00 25.00 25.00 0.0M
2023-12-19 25.00 25.00 24.99 24.99 0.0M
2023-12-18 25.20 25.20 25.20 25.20 0.0M
2023-12-15 25.20 25.20 25.20 25.20 0.0M
2023-12-12 25.15 25.20 25.15 25.20 0.0M
2023-12-11 25.20 25.20 25.20 25.20 0.0M
2023-12-06 25.40 25.40 25.40 25.40 0.0M
2023-12-04 24.63 24.63 24.63 24.63 0.0M
2023-11-29 24.60 24.63 24.60 24.63 0.0M
2023-11-24 25.40 25.40 25.40 25.40 0.0M
2023-11-21 24.90 25.40 24.90 25.40 0.0M
2023-11-17 24.90 24.90 24.90 24.90 0.0M
2023-11-15 24.35 24.35 24.35 24.35 0.0M
2023-11-14 24.35 24.35 24.35 24.35 0.0M
2023-11-08 24.40 24.40 24.40 24.40 0.0M
2023-11-03 24.40 24.40 24.40 24.40 0.0M
2023-10-30 24.48 24.48 24.48 24.48 0.0M
2023-10-27 24.40 24.40 24.40 24.40 0.0M
2023-10-19 25.00 25.00 25.00 25.00 0.0M
2023-10-18 25.00 25.00 25.00 25.00 0.0M
2023-10-16 25.00 25.00 25.00 25.00 0.0M
2023-10-13 24.35 24.35 24.35 24.35 0.0M
2023-10-11 24.37 24.37 24.35 24.35 0.0M
2023-10-06 24.85 24.85 24.85 24.85 0.0M
2023-10-05 24.84 24.85 24.84 24.85 0.0M
2023-10-04 25.13 25.13 25.13 25.13 0.0M
2023-10-02 25.00 25.13 25.00 25.13 0.0M
2023-09-29 25.10 25.10 25.10 25.10 0.0M
2023-09-27 25.10 25.10 25.10 25.10 0.0M
2023-09-26 25.10 25.10 25.10 25.10 0.0M
2023-09-25 25.00 25.00 25.00 25.00 0.0M
2023-09-22 24.40 25.00 24.40 25.00 0.0M
2023-09-20 23.52 23.90 22.73 23.90 0.0M
2023-09-19 25.00 25.00 25.00 25.00 0.0M
2023-09-18 25.00 25.00 25.00 25.00 0.0M
2023-09-15 24.87 24.87 24.87 24.87 0.0M
2023-08-31 25.00 25.00 25.00 25.00 0.0M
2023-08-29 25.00 25.00 25.00 25.00 0.0M
2023-08-25 24.60 24.60 24.60 24.60 0.0M
2023-08-24 24.60 24.60 24.60 24.60 0.0M
2023-08-23 24.60 24.60 24.60 24.60 0.0M
2023-08-22 24.60 24.60 24.60 24.60 0.0M
2023-08-18 25.10 25.10 25.10 25.10 0.0M
2023-08-17 25.10 25.10 25.10 25.10 0.0M
2023-08-16 25.10 25.10 25.10 25.10 0.0M
2023-08-15 25.10 25.10 25.10 25.10 0.0M
2023-08-11 24.85 25.10 24.85 25.10 0.0M
2023-08-10 25.00 25.10 25.00 25.10 0.0M
2023-08-09 24.33 24.33 24.33 24.33 0.0M
2023-08-08 24.70 24.70 24.31 24.33 0.0M
2023-08-07 24.70 24.70 24.70 24.70 0.0M
2023-08-04 25.00 25.00 25.00 25.00 0.0M
2023-08-03 24.90 24.90 24.90 24.90 0.0M
2023-08-02 24.65 25.00 24.65 25.00 0.0M
2023-08-01 24.30 24.65 24.30 24.53 0.0M
2023-07-31 24.85 25.00 24.85 25.00 0.0M
2023-07-26 24.65 24.65 24.65 24.65 0.0M
2023-07-24 24.65 24.65 24.65 24.65 0.0M
2023-07-21 24.65 24.65 24.65 24.65 0.0M
2023-07-20 24.85 24.85 24.85 24.85 0.0M
2023-07-19 24.85 24.85 24.85 24.85 0.0M
2023-07-18 24.73 24.73 24.73 24.73 0.0M
2023-07-17 24.73 24.73 24.73 24.73 0.0M
2023-07-13 24.73 24.73 24.73 24.73 0.0M
2023-07-12 24.85 24.85 24.85 24.85 0.0M
2023-07-10 24.85 24.85 24.85 24.85 0.0M
2023-07-07 24.85 24.85 24.85 24.85 0.0M
2023-07-05 24.85 24.85 24.85 24.85 0.0M
2023-07-03 24.85 24.85 24.85 24.85 0.0M
2023-06-30 24.85 24.98 24.85 24.85 0.0M
2023-06-29 25.00 25.00 25.00 25.00 0.0M
2023-06-28 25.00 25.00 25.00 25.00 0.0M
2023-06-26 25.00 25.00 25.00 25.00 0.0M
2023-06-22 25.00 25.00 25.00 25.00 0.0M
2023-06-21 25.00 25.00 25.00 25.00 0.0M
2023-06-20 25.00 25.00 25.00 25.00 0.0M
2023-06-16 25.00 25.00 25.00 25.00 0.0M
2023-06-15 25.00 25.00 25.00 25.00 0.0M
2023-06-14 25.00 25.00 25.00 25.00 0.0M
2023-06-13 24.70 25.00 24.70 25.00 0.0M
2023-06-12 24.70 25.00 24.70 24.70 0.0M
2023-06-09 25.00 25.00 24.70 24.70 0.0M
2023-06-07 24.49 24.70 24.49 24.70 0.0M
2023-06-06 24.70 24.70 24.70 24.70 0.0M
2023-06-05 24.70 24.70 24.70 24.70 0.0M
2023-06-02 24.70 24.70 24.70 24.70 0.0M
2023-06-01 24.70 24.70 24.65 24.70 0.0M
2023-05-31 24.64 24.70 24.64 24.70 0.0M
2023-05-30 24.70 24.70 24.70 24.70 0.0M
2023-05-25 24.50 24.70 24.00 24.70 0.0M
2023-05-24 24.70 24.70 24.60 24.70 0.0M
2023-05-23 24.05 24.69 24.00 24.69 0.0M
2023-05-22 24.69 24.70 24.69 24.70 0.0M
2023-05-18 24.85 24.85 24.70 24.70 0.0M
2023-05-17 24.80 24.80 24.80 24.80 0.0M
2023-05-16 24.78 24.80 24.78 24.80 0.0M
2023-05-15 25.00 25.00 25.00 25.00 0.0M
2023-05-12 25.00 25.00 25.00 25.00 0.0M
2023-05-11 24.88 25.00 24.88 25.00 0.0M
2023-05-10 24.70 24.70 24.70 24.70 0.0M
2023-05-09 24.40 24.70 24.40 24.70 0.0M
2023-05-05 24.30 24.90 24.30 24.90 0.0M
2023-05-03 24.13 24.13 24.13 24.13 0.0M
2023-05-02 25.00 25.00 24.13 24.13 0.0M
2023-04-28 24.80 24.85 24.80 24.85 0.0M
2023-04-27 24.77 24.77 24.77 24.77 0.0M
2023-04-26 24.95 24.95 24.95 24.95 0.0M
2023-04-25 25.00 25.00 25.00 25.00 0.0M
2023-04-24 25.00 25.10 25.00 25.10 0.0M
2023-04-21 25.00 25.00 25.00 25.00 0.0M
2023-04-20 25.00 25.00 25.00 25.00 0.0M
2023-04-19 25.00 25.00 25.00 25.00 0.0M
2023-04-18 25.00 25.00 25.00 25.00 0.0M
2023-04-17 25.00 25.00 25.00 25.00 0.0M
2023-04-12 25.00 25.00 25.00 25.00 0.0M
2023-04-10 25.00 25.00 25.00 25.00 0.0M
2023-04-06 24.88 24.88 24.88 24.88 0.0M
2023-04-05 24.88 24.88 24.88 24.88 0.0M
2023-04-03 23.94 24.88 23.94 24.88 0.0M
2023-03-31 24.88 24.88 24.88 24.88 0.0M
2023-03-28 24.89 24.89 24.89 24.89 0.0M
2023-03-27 24.89 24.89 24.89 24.89 0.0M
2023-03-24 24.89 24.89 24.89 24.89 0.0M
2023-03-23 24.45 25.00 24.45 24.89 0.0M
2023-03-22 24.45 24.45 24.45 24.45 0.0M
2023-03-21 23.94 24.45 23.94 24.45 0.0M
2023-03-20 24.45 24.45 24.45 24.45 0.0M
2023-03-17 24.45 24.45 24.45 24.45 0.0M
2023-03-16 24.46 24.46 24.46 24.46 0.0M
2023-03-15 24.46 24.46 24.46 24.46 0.0M
2023-03-14 24.25 24.25 24.25 24.25 0.0M
2023-03-13 23.72 24.25 23.17 24.00 0.0M
2023-03-10 24.63 24.63 24.63 24.63 0.0M
2023-03-08 24.62 24.63 24.58 24.63 0.0M
2023-03-06 24.67 24.67 24.67 24.67 0.0M
2023-03-03 24.67 24.67 24.67 24.67 0.0M
2023-02-28 24.51 24.51 24.51 24.51 0.0M
2023-02-21 24.01 24.51 24.01 24.51 0.0M
2023-02-17 24.95 24.95 24.95 24.95 0.0M
2023-02-16 24.99 24.99 24.95 24.95 0.0M
2023-02-15 24.98 24.98 24.98 24.98 0.0M
2023-02-14 24.14 25.00 24.11 25.00 0.0M
2023-02-10 25.00 25.00 25.00 25.00 0.0M
2023-02-07 24.98 24.98 24.98 24.98 0.0M
2023-02-06 24.98 24.98 24.98 24.98 0.0M
2023-02-03 24.00 24.00 24.00 24.00 0.0M
2023-02-02 24.00 24.00 24.00 24.00 0.0M
2023-01-31 23.71 24.00 23.71 24.00 0.0M
2023-01-30 24.00 24.00 24.00 24.00 0.0M
2023-01-27 24.00 24.00 24.00 24.00 0.0M
2023-01-26 24.00 24.00 24.00 24.00 0.0M
2023-01-25 24.00 24.00 24.00 24.00 0.0M
2023-01-24 24.00 24.00 24.00 24.00 0.0M
2023-01-20 23.90 23.90 23.90 23.90 0.0M
2023-01-19 24.00 24.00 24.00 24.00 0.0M
2023-01-18 24.00 24.00 24.00 24.00 0.0M
2023-01-17 24.00 24.00 24.00 24.00 0.0M
2023-01-13 23.40 24.00 23.40 24.00 0.0M
2023-01-11 23.93 23.93 23.93 23.93 0.0M
2023-01-10 23.80 23.80 23.79 23.79 0.0M
2023-01-09 23.78 23.78 23.78 23.78 0.0M
2023-01-06 23.80 23.80 23.43 23.78 0.0M
2023-01-05 23.45 23.45 23.44 23.44 0.0M
2023-01-03 23.42 23.86 23.42 23.86 0.0M