ストラタス・プロパティーズ (STRS)

STRS
🏛️ アメリカ →
21.62
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
2022-12-30 19.32 19.50 19.27 19.29 0.0M
2022-12-29 19.60 19.60 19.28 19.60 0.0M
2022-12-28 19.63 19.63 19.09 19.27 0.0M
2022-12-27 19.39 19.57 19.05 19.09 0.0M
2022-12-23 19.56 19.56 18.68 19.19 0.0M
2022-12-22 18.98 19.55 18.51 19.36 0.0M
2022-12-21 19.00 19.66 18.83 19.24 0.0M
2022-12-20 18.96 19.26 18.96 19.08 0.0M
2022-12-19 19.48 19.63 18.82 18.88 0.0M
2022-12-16 20.14 20.14 19.55 20.07 0.1M
2022-12-15 21.00 21.37 20.51 20.64 0.0M
2022-12-14 22.25 22.68 21.10 21.37 0.0M
2022-12-13 22.74 23.57 22.21 22.36 0.0M
2022-12-12 22.49 22.84 22.35 22.52 0.0M
2022-12-09 24.01 24.01 22.20 22.65 0.0M
2022-12-08 22.75 23.83 22.04 22.80 0.0M
2022-12-07 23.00 23.47 22.44 23.00 0.0M
2022-12-06 23.40 23.50 22.44 22.58 0.0M
2022-12-05 23.90 24.16 23.51 23.74 0.0M
2022-12-02 24.66 24.66 23.86 23.97 0.0M
2022-12-01 24.57 24.70 23.89 24.14 0.0M
2022-11-30 25.66 25.87 23.86 24.30 0.0M
2022-11-29 24.95 25.20 24.10 24.98 0.0M
2022-11-28 26.44 27.26 24.18 24.46 0.0M
2022-11-25 26.45 26.81 25.46 26.24 0.0M
2022-11-23 25.73 27.32 25.56 26.08 0.0M
2022-11-22 25.52 25.69 24.50 25.69 0.0M
2022-11-21 25.31 25.43 24.72 25.05 0.0M
2022-11-18 25.14 25.61 24.82 25.17 0.0M
2022-11-17 24.50 25.01 24.15 24.65 0.0M
2022-11-16 25.71 25.89 24.65 24.67 0.0M
2022-11-15 26.46 26.70 24.91 25.39 0.0M
2022-11-14 28.37 28.44 26.09 26.09 0.0M
2022-11-11 28.45 28.45 27.58 27.94 0.0M
2022-11-10 27.69 28.79 26.81 28.51 0.0M
2022-11-09 29.00 29.00 26.91 27.13 0.0M
2022-11-08 29.58 29.64 27.95 29.09 0.1M
2022-11-07 28.93 29.84 27.68 29.32 0.0M
2022-11-04 29.60 30.08 27.37 28.77 0.0M
2022-11-03 27.85 28.90 27.75 28.26 0.0M
2022-11-02 28.76 29.57 27.65 27.65 0.0M
2022-11-01 29.60 30.57 28.18 28.86 0.0M
2022-10-31 27.62 29.98 27.12 29.56 0.1M
2022-10-28 25.00 27.86 25.00 27.44 0.0M
2022-10-27 24.72 25.34 24.72 25.16 0.0M
2022-10-26 24.26 24.80 24.26 24.31 0.0M
2022-10-25 24.20 24.50 23.96 24.25 0.0M
2022-10-24 24.05 24.17 23.86 24.10 0.0M
2022-10-21 24.07 24.40 23.78 24.06 0.0M
2022-10-20 24.23 24.50 23.78 23.79 0.0M
2022-10-19 24.18 24.79 23.90 24.30 0.0M
2022-10-18 24.44 25.24 24.29 24.48 0.0M
2022-10-17 23.41 24.11 23.41 24.03 0.0M
2022-10-14 23.86 23.86 23.14 23.35 0.0M
2022-10-13 23.75 25.51 23.50 23.95 0.1M
2022-10-12 24.14 24.18 23.72 23.94 0.0M
2022-10-11 23.28 24.38 23.28 24.27 0.0M
2022-10-10 22.50 23.66 22.50 23.31 0.0M
2022-10-07 22.42 22.74 22.11 22.55 0.0M
2022-10-06 23.32 23.51 22.61 22.78 0.0M
2022-10-05 23.45 23.77 23.31 23.51 0.0M
2022-10-04 24.02 24.60 23.98 24.18 0.0M
2022-10-03 23.22 24.05 23.22 23.87 0.0M
2022-09-30 24.01 24.33 23.17 23.30 0.1M
2022-09-29 23.48 23.68 23.01 23.55 0.0M
2022-09-28 23.35 24.08 23.35 23.80 0.1M
2022-09-27 23.48 24.41 23.20 23.35 0.0M
2022-09-26 23.85 24.03 23.01 23.28 0.0M
2022-09-23 24.61 24.68 23.58 24.06 0.0M
2022-09-22 24.61 25.31 22.96 24.83 0.1M
2022-09-21 27.19 27.19 24.89 24.97 0.1M
2022-09-20 28.26 28.82 26.72 27.14 0.1M
2022-09-19 28.73 29.04 28.16 28.66 0.0M
2022-09-16 30.98 31.41 27.96 29.13 0.1M
2022-09-15 36.13 36.29 35.37 35.92 0.1M
2022-09-14 35.39 35.89 34.59 35.64 0.0M
2022-09-13 36.00 36.20 35.18 35.25 0.0M
2022-09-12 37.15 37.96 36.00 36.23 0.1M
2022-09-09 36.39 36.40 36.00 36.25 0.1M
2022-09-08 36.50 37.04 35.44 35.95 0.1M
2022-09-07 36.40 36.76 35.78 36.30 0.1M
2022-09-06 35.80 38.01 35.00 36.20 0.1M
2022-09-02 37.04 37.63 34.73 35.04 0.0M
2022-09-01 35.95 36.02 35.01 35.19 0.0M
2022-08-31 34.98 35.85 33.95 35.61 0.0M
2022-08-30 33.62 34.90 33.57 33.57 0.0M
2022-08-29 34.80 34.80 33.41 33.65 0.0M
2022-08-26 36.38 36.40 34.49 34.78 0.0M
2022-08-25 34.13 36.65 34.00 35.73 0.0M
2022-08-24 32.25 33.95 31.75 33.80 0.0M
2022-08-23 32.01 32.01 32.01 32.01 0.0M
2022-08-22 31.85 32.21 31.85 32.08 0.0M
2022-08-19 31.94 32.40 31.32 32.10 0.0M
2022-08-18 32.75 32.75 31.87 32.20 0.0M
2022-08-17 33.69 34.08 32.20 32.77 0.0M
2022-08-16 34.10 34.54 33.56 33.64 0.0M
2022-08-15 35.93 36.99 33.50 33.98 0.0M
2022-08-12 34.15 36.40 34.00 35.45 0.0M
2022-08-11 34.18 34.38 33.55 33.91 0.0M
2022-08-10 33.30 34.15 33.08 33.55 0.0M
2022-08-09 31.83 33.18 31.51 32.64 0.0M
2022-08-08 31.14 31.87 31.08 31.83 0.0M
2022-08-05 30.80 30.96 30.50 30.81 0.0M
2022-08-04 30.88 31.58 30.56 30.82 0.0M
2022-08-03 30.92 30.98 30.65 30.73 0.0M
2022-08-02 30.90 31.08 30.00 30.66 0.0M
2022-08-01 30.97 31.49 30.56 30.90 0.0M
2022-07-29 31.90 32.07 31.46 31.67 0.0M
2022-07-28 32.29 32.41 31.74 32.08 0.0M
2022-07-27 31.10 31.88 31.10 31.88 0.0M
2022-07-26 30.94 31.59 30.69 31.14 0.0M
2022-07-25 30.76 31.54 30.76 31.01 0.0M
2022-07-22 30.51 30.89 30.17 30.80 0.0M
2022-07-21 30.45 30.78 29.55 30.61 0.0M
2022-07-20 31.71 31.92 30.14 30.77 0.0M
2022-07-19 31.68 32.00 31.61 31.72 0.0M
2022-07-18 32.06 32.06 31.15 31.47 0.0M
2022-07-15 32.49 33.94 31.58 31.74 0.0M
2022-07-14 31.86 32.40 31.23 32.14 0.0M
2022-07-13 31.11 32.10 31.11 32.04 0.0M
2022-07-12 30.70 31.50 30.61 31.21 0.0M
2022-07-11 32.32 32.32 30.74 30.76 0.0M
2022-07-08 31.15 32.66 31.15 32.46 0.0M
2022-07-07 31.07 32.26 30.88 30.92 0.0M
2022-07-06 30.77 31.43 30.32 30.35 0.0M
2022-07-05 31.22 31.93 30.37 31.29 0.0M
2022-07-01 31.92 32.33 30.96 31.96 0.0M
2022-06-30 30.57 32.52 30.32 32.23 0.1M
2022-06-29 31.23 31.33 29.39 30.77 0.1M
2022-06-28 31.37 32.52 31.15 31.33 0.1M
2022-06-27 32.04 32.89 30.30 31.59 0.1M
2022-06-24 34.94 36.35 31.38 31.84 0.7M
2022-06-23 33.28 35.10 32.82 34.90 0.1M
2022-06-22 34.87 34.87 32.76 32.82 0.0M
2022-06-21 35.07 35.54 34.05 35.33 0.0M
2022-06-17 34.07 35.80 33.62 33.79 0.0M
2022-06-16 34.00 34.90 33.64 34.00 0.0M
2022-06-15 33.56 35.82 33.56 34.27 0.0M
2022-06-14 33.02 34.35 32.90 33.50 0.0M
2022-06-13 34.32 34.32 32.02 32.88 0.0M
2022-06-10 36.10 36.24 34.73 34.99 0.0M
2022-06-09 38.53 39.00 36.41 36.53 0.0M
2022-06-08 39.45 40.99 38.95 39.08 0.0M
2022-06-07 42.67 43.72 38.41 39.57 0.1M
2022-06-06 46.02 46.02 43.21 43.39 0.0M
2022-06-03 46.23 46.44 45.12 45.67 0.0M
2022-06-02 44.84 45.92 44.47 45.63 0.0M
2022-06-01 43.18 46.41 43.13 45.17 0.0M
2022-05-31 41.30 42.93 40.87 42.85 0.0M
2022-05-27 40.94 42.06 40.94 41.39 0.0M
2022-05-26 40.00 40.70 40.00 40.46 0.0M
2022-05-25 38.93 40.09 38.93 40.01 0.0M
2022-05-24 40.33 40.40 39.01 39.04 0.0M
2022-05-23 40.75 41.57 40.37 40.55 0.0M
2022-05-20 41.58 41.58 40.15 40.41 0.0M
2022-05-19 42.29 43.59 40.28 40.52 0.0M
2022-05-18 42.99 44.18 42.08 42.49 0.0M
2022-05-17 42.96 43.81 40.98 42.96 0.0M
2022-05-16 38.91 43.00 38.65 42.35 0.0M
2022-05-13 37.83 39.00 37.83 38.07 0.0M
2022-05-12 37.45 37.79 36.99 37.79 0.0M
2022-05-11 35.42 37.80 35.42 37.79 0.0M
2022-05-10 37.97 38.94 36.42 36.67 0.0M
2022-05-09 40.08 40.08 37.37 37.74 0.0M
2022-05-06 39.65 39.78 38.89 39.59 0.0M
2022-05-05 40.20 40.77 39.23 39.47 0.0M
2022-05-04 44.25 44.25 39.33 40.56 0.0M
2022-05-03 41.20 42.34 41.20 41.48 0.0M
2022-05-02 42.00 42.50 41.49 41.61 0.0M
2022-04-29 41.69 42.42 40.31 42.00 0.0M
2022-04-28 41.46 42.64 41.46 42.00 0.0M
2022-04-27 40.84 41.85 40.06 41.45 0.0M
2022-04-26 40.68 40.97 40.43 40.73 0.0M
2022-04-25 41.58 42.14 40.57 41.21 0.0M
2022-04-22 41.89 42.54 41.34 41.84 0.0M
2022-04-21 42.02 42.50 41.65 42.19 0.0M
2022-04-20 42.14 42.57 41.63 41.90 0.0M
2022-04-19 41.00 42.27 40.93 42.07 0.0M
2022-04-18 40.49 41.69 40.49 41.15 0.0M
2022-04-14 39.66 41.44 39.66 40.50 0.0M
2022-04-13 40.12 40.64 39.72 39.96 0.0M
2022-04-12 39.95 40.88 39.32 40.38 0.0M
2022-04-11 40.52 41.30 39.61 40.00 0.0M
2022-04-08 38.96 41.39 38.89 41.00 0.0M
2022-04-07 40.54 43.26 38.26 39.46 0.0M
2022-04-06 42.85 42.85 39.57 41.00 0.0M
2022-04-05 42.67 43.45 42.22 43.02 0.0M
2022-04-04 42.51 43.29 42.51 42.86 0.0M
2022-04-01 43.01 43.01 42.64 42.91 0.0M
2022-03-31 41.63 43.08 41.63 43.08 0.0M
2022-03-30 42.20 42.49 41.70 42.35 0.0M
2022-03-29 41.97 42.00 40.99 41.76 0.0M
2022-03-28 41.50 41.92 41.23 41.75 0.0M
2022-03-25 41.97 41.97 41.20 41.62 0.0M
2022-03-24 39.27 42.35 38.90 42.35 0.0M
2022-03-23 42.99 42.99 42.00 42.02 0.0M
2022-03-22 41.31 43.25 41.31 42.75 0.0M
2022-03-21 40.48 41.75 36.74 41.48 0.0M
2022-03-18 40.28 41.53 40.21 41.00 0.0M
2022-03-17 40.00 40.00 40.00 40.00 0.0M
2022-03-16 40.04 40.24 39.87 39.99 0.0M
2022-03-15 39.82 40.10 39.70 39.90 0.0M
2022-03-14 40.00 40.02 39.77 39.77 0.0M
2022-03-11 40.54 40.54 39.96 39.96 0.0M
2022-03-10 40.46 41.10 40.46 40.75 0.0M
2022-03-09 40.74 41.36 40.63 40.88 0.0M
2022-03-08 40.00 40.72 40.00 40.31 0.0M
2022-03-07 40.60 41.00 40.15 40.20 0.0M
2022-03-04 39.87 41.00 39.30 41.00 0.1M
2022-03-03 39.00 39.95 38.99 39.95 0.0M
2022-03-02 38.50 39.00 38.46 39.00 0.0M
2022-03-01 38.10 38.11 38.02 38.05 0.0M
2022-02-28 37.90 38.44 37.90 38.19 0.0M
2022-02-25 37.60 38.50 37.50 38.47 0.0M
2022-02-24 36.71 38.06 36.65 37.90 0.0M
2022-02-23 37.32 37.45 36.74 37.17 0.0M
2022-02-22 36.72 37.31 35.89 37.31 0.0M
2022-02-18 37.55 37.66 36.86 37.01 0.0M
2022-02-17 37.05 37.93 36.92 37.31 0.0M
2022-02-16 37.35 37.59 37.30 37.59 0.0M
2022-02-15 37.00 37.68 36.60 37.42 0.0M
2022-02-14 37.21 38.13 37.00 37.38 0.0M
2022-02-11 38.50 38.50 36.50 37.50 0.0M
2022-02-10 38.83 39.30 37.98 38.49 0.0M
2022-02-09 38.50 39.53 38.50 39.52 0.0M
2022-02-08 38.03 38.50 38.00 38.40 0.0M
2022-02-07 37.99 39.16 37.85 37.93 0.0M
2022-02-04 37.45 38.49 37.45 38.45 0.0M
2022-02-03 38.14 38.51 36.15 37.77 0.0M
2022-02-02 40.06 40.06 38.15 38.60 0.0M
2022-02-01 36.66 42.86 36.25 40.03 0.1M
2022-01-31 34.09 36.64 34.09 36.64 0.0M
2022-01-28 33.26 34.00 33.26 34.00 0.0M
2022-01-27 33.50 33.60 33.50 33.50 0.0M
2022-01-26 33.56 33.72 32.66 33.51 0.0M
2022-01-25 32.80 33.30 32.69 32.80 0.0M
2022-01-24 33.94 34.02 32.94 33.35 0.0M
2022-01-21 33.00 34.00 33.00 33.40 0.0M
2022-01-20 33.50 34.00 32.84 32.84 0.0M
2022-01-19 33.76 34.00 32.85 33.00 0.0M
2022-01-18 33.55 33.87 33.16 33.16 0.0M
2022-01-14 33.50 34.50 33.39 34.48 0.0M
2022-01-13 33.65 35.05 33.65 34.12 0.0M
2022-01-12 33.86 34.93 33.86 34.55 0.0M
2022-01-11 34.35 34.50 33.83 33.83 0.0M
2022-01-10 34.65 34.71 34.27 34.38 0.0M
2022-01-07 35.00 35.20 34.45 34.52 0.0M
2022-01-06 35.85 35.85 34.80 35.26 0.0M
2022-01-05 35.90 35.99 35.90 35.99 0.0M
2022-01-04 36.54 36.56 36.01 36.07 0.0M
2022-01-03 37.00 37.00 36.90 36.90 0.0M