Digital Realty Trust Inc. Common Stockのデータ

Digital Realty Trust Inc. Common Stockの基本情報

名前 Digital Realty Trust Inc. Common Stock
ティッカー DLR
国 United States
上場年 2004.0
セクター Consumer Services

Digital Realty Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 140.86 135.8 140.83 137.2 2529600.0 137.2
2021-02-12 145.0 138.35 144.0 140.06 1957100.0 140.06
2021-02-11 148.75 143.94 147.19 144.82 1521700.0 144.82
2021-02-10 149.96 146.06 149.5 147.53 801900.0 147.53
2021-02-09 148.35 145.81 146.37 148.24 1220800.0 148.24
2021-02-08 146.66 144.21 145.02 146.37 1025400.0 146.37
2021-02-05 147.0 144.65 145.05 145.56 1478600.0 145.56
2021-02-04 147.34 142.86 147.14 145.05 2725400.0 145.05
2021-02-03 148.36 145.99 148.36 147.32 1283000.0 147.32
2021-02-02 150.43 147.9 149.0 148.61 1231100.0 148.61
2021-02-01 148.25 143.39 144.4 148.21 1954200.0 148.21
2021-01-29 147.38 141.85 143.83 143.95 3433600.0 143.95
2021-01-28 149.09 144.7 147.12 144.87 3027600.0 144.87
2021-01-27 149.69 144.0 145.36 149.17 2866100.0 149.17
2021-01-26 146.0 141.86 142.29 145.85 1167100.0 145.85
2021-01-25 143.75 140.61 141.04 142.63 1651800.0 142.63
2021-01-22 142.04 140.15 140.67 140.46 1109700.0 140.46
2021-01-21 141.54 139.14 140.01 141.22 1459500.0 141.22
2021-01-20 141.42 137.14 137.99 140.72 1814000.0 140.72
2021-01-19 139.26 137.08 139.2 137.99 1622100.0 137.99
2021-01-15 136.65 132.7 133.1 136.48 1762600.0 136.48
2021-01-14 134.21 131.63 132.94 133.45 1442200.0 133.45
2021-01-13 133.6 131.75 131.75 133.15 1272800.0 133.15
2021-01-12 131.92 130.05 130.99 131.51 1748700.0 131.51
2021-01-11 133.37 129.57 133.18 131.27 1917500.0 131.27
2021-01-08 134.9 132.01 133.51 133.6 2341500.0 133.6
2021-01-07 134.16 131.6 131.9 133.61 2187100.0 133.61
2021-01-06 132.82 130.06 132.13 132.11 1823800.0 132.11
2021-01-05 136.28 132.88 135.43 132.96 1614000.0 132.96
2021-01-04 139.99 135.09 139.99 135.29 1858100.0 135.29
2020-12-31 139.72 137.0 138.19 139.51 1019000.0 139.51
2020-12-30 139.78 137.72 138.21 138.35 1032800.0 138.35
2020-12-29 139.57 137.72 139.0 138.0 1009200.0 138.0
2020-12-28 138.88 137.37 137.72 138.61 1140600.0 138.61
2020-12-24 138.17 136.53 136.88 137.43 460100.0 137.43
2020-12-23 139.96 136.79 139.23 136.79 1959300.0 136.79
2020-12-22 138.6 134.19 134.34 138.54 2023300.0 138.54
2020-12-21 134.74 131.28 131.98 134.65 2065700.0 134.65
2020-12-18 134.95 132.19 134.07 134.02 5403600.0 134.02
2020-12-17 134.91 130.2 130.2 133.93 2303000.0 133.93
2020-12-16 130.78 128.04 129.24 129.58 1494600.0 129.58
2020-12-15 129.2 126.79 128.27 128.8 2529300.0 128.8
2020-12-14 131.06 128.0 129.16 128.09 1847600.0 128.09
2020-12-11 130.88 128.0 129.22 130.27 1767000.0 129.15
2020-12-10 131.17 128.68 130.0 129.66 2774900.0 128.55
2020-12-09 133.61 129.72 133.45 129.75 2580200.0 128.63
2020-12-08 136.39 133.08 135.37 133.37 1927900.0 132.22
2020-12-07 137.56 134.79 135.23 135.23 1556900.0 134.07
2020-12-04 135.8 132.71 133.77 135.47 1805600.0 134.31
2020-12-03 135.35 133.02 133.65 133.65 1672800.0 132.5
2020-12-02 135.22 132.08 134.75 132.16 1680000.0 131.02
2020-12-01 137.75 134.79 135.84 135.13 2106100.0 133.97
2020-11-30 137.07 134.27 137.0 134.75 2116500.0 133.59
2020-11-27 136.82 135.21 136.28 136.73 487100.0 135.55
2020-11-25 135.94 132.71 133.95 135.75 3046600.0 134.58
2020-11-24 140.44 131.91 139.75 132.6 3999800.0 131.46
2020-11-23 143.97 139.73 142.65 139.97 1230700.0 138.77
2020-11-20 144.32 142.01 143.0 142.7 1457800.0 141.47
2020-11-19 143.45 140.41 141.97 143.0 1229600.0 141.77
2020-11-18 145.11 141.66 142.23 142.4 1812200.0 141.18
2020-11-17 143.28 140.39 141.86 142.42 1131600.0 141.2
2020-11-16 145.15 140.41 145.0 142.0 1875600.0 140.78
2020-11-13 144.99 141.01 142.61 144.65 1500900.0 143.41
2020-11-12 142.61 140.15 141.4 141.4 1263300.0 140.18
2020-11-11 141.69 137.27 138.19 140.99 2579100.0 139.78
2020-11-10 138.95 134.42 138.56 135.82 2867600.0 134.65
2020-11-09 150.83 138.0 149.87 138.22 3239100.0 137.03
2020-11-06 148.34 146.43 148.34 146.68 2211100.0 145.42
2020-11-05 151.4 147.41 150.53 147.51 1874500.0 146.24
2020-11-04 151.23 146.16 146.5 148.01 2445200.0 146.74
2020-11-03 147.91 145.34 147.48 145.89 1404600.0 144.64
2020-11-02 148.29 145.0 146.26 145.95 1175800.0 144.7
2020-10-30 147.58 140.91 147.58 144.3 1855300.0 143.06
2020-10-29 150.33 147.56 149.87 148.72 1118100.0 147.44
2020-10-28 151.16 148.16 148.73 149.88 995500.0 148.59
2020-10-27 153.56 150.66 152.98 150.66 737700.0 149.36
2020-10-26 152.73 150.46 151.76 152.67 878900.0 151.36
2020-10-23 152.87 150.25 152.5 152.6 743000.0 151.29
2020-10-22 155.0 151.96 154.79 152.3 1223600.0 150.99
2020-10-21 156.39 153.73 154.62 154.87 1025100.0 153.54
2020-10-20 156.64 154.52 155.77 155.6 705900.0 154.26
2020-10-19 158.7 154.53 158.16 155.18 1021000.0 153.85
2020-10-16 158.99 155.89 156.54 157.7 1336500.0 156.34
2020-10-15 158.66 155.0 155.59 156.67 1038600.0 155.32
2020-10-14 158.28 155.39 157.99 156.36 1044500.0 155.02
2020-10-13 159.51 157.41 158.62 157.98 1120200.0 156.62
2020-10-12 159.58 156.93 158.27 159.06 1320700.0 157.69
2020-10-09 158.7 156.82 157.59 158.34 1205400.0 156.98
2020-10-08 158.0 153.14 153.26 156.85 1000800.0 155.5
2020-10-07 154.2 152.19 153.58 152.58 1438100.0 151.27
2020-10-06 153.48 150.18 151.98 153.03 1222200.0 151.71
2020-10-05 152.42 147.14 149.07 151.98 1339300.0 150.67
2020-10-02 149.78 145.4 146.4 149.35 1726000.0 148.07
2020-10-01 148.25 145.2 146.89 147.25 1482900.0 145.98
2020-09-30 148.79 145.44 148.14 146.76 1656400.0 145.5
2020-09-29 148.17 145.74 146.0 147.52 1017500.0 146.25
2020-09-28 146.14 143.84 144.18 145.94 1414600.0 144.69
2020-09-25 142.08 139.75 141.25 142.02 1225500.0 140.8
2020-09-24 143.11 139.48 139.53 141.25 1166500.0 140.04
2020-09-23 143.25 138.71 142.45 139.19 2067300.0 137.99
2020-09-22 144.97 141.09 141.6 143.41 1770700.0 142.18
2020-09-21 144.65 141.35 144.32 141.86 2085400.0 140.64
2020-09-18 147.08 144.03 145.69 144.88 2608700.0 143.63
2020-09-17 149.69 145.54 148.83 146.73 1855000.0 145.47
2020-09-16 152.98 149.37 150.0 150.43 2125400.0 149.14
2020-09-15 148.47 144.84 144.86 147.28 1881900.0 146.01
2020-09-14 146.34 143.22 145.01 144.28 1745700.0 143.04
2020-09-11 147.47 145.11 146.58 145.6 1532200.0 143.24
2020-09-10 148.54 145.45 147.11 145.63 928100.0 143.27
2020-09-09 149.76 145.19 145.62 147.58 2120200.0 145.19
2020-09-08 145.46 140.34 144.6 144.31 2021800.0 141.97
2020-09-04 148.99 142.03 148.2 145.18 2312300.0 142.82
2020-09-03 155.46 146.66 154.77 148.16 1350000.0 145.76
2020-09-02 155.24 151.31 152.34 155.0 2040800.0 152.49
2020-09-01 155.24 152.1 155.11 153.56 735500.0 151.07
2020-08-31 157.0 154.47 154.91 155.65 1328200.0 153.12
2020-08-28 154.35 151.62 153.95 154.29 1049000.0 151.79
2020-08-27 155.58 153.45 154.67 153.7 870000.0 151.21
2020-08-26 154.09 152.34 153.76 153.96 815600.0 151.46
2020-08-25 155.81 152.67 153.93 154.75 1312800.0 152.24
2020-08-24 154.74 150.31 154.25 152.85 844400.0 150.37
2020-08-21 155.76 152.78 155.76 154.56 757100.0 152.05
2020-08-20 156.04 151.12 151.48 155.15 1055300.0 152.63
2020-08-19 157.33 151.41 157.2 151.98 1185400.0 149.51
2020-08-18 157.2 154.81 156.55 156.46 762300.0 153.92
2020-08-17 157.0 153.31 153.34 156.52 1098600.0 153.98
2020-08-14 155.14 152.27 152.37 153.32 1294900.0 150.83
2020-08-13 155.09 152.04 154.09 152.14 968800.0 149.67
2020-08-12 154.87 151.5 151.92 154.44 953000.0 151.93
2020-08-11 158.54 151.45 158.54 151.63 1422000.0 149.17
2020-08-10 159.11 155.57 158.59 158.24 1520400.0 155.67
2020-08-07 159.05 156.22 156.55 158.61 971700.0 156.04
2020-08-06 160.0 156.84 158.9 157.0 867700.0 154.45
2020-08-05 161.5 158.71 161.43 159.61 966700.0 157.02
2020-08-04 161.49 159.02 159.53 161.1 1674600.0 158.49
2020-08-03 161.57 159.55 159.85 160.66 1513300.0 158.05
2020-07-31 165.49 158.65 162.13 160.54 4292100.0 157.94
2020-07-30 159.42 156.12 156.42 158.73 1956700.0 156.15
2020-07-29 157.37 154.0 154.0 157.2 1531800.0 154.65
2020-07-28 154.42 150.81 151.18 153.97 1711900.0 151.47
2020-07-27 151.12 145.44 146.43 151.01 1577900.0 148.56
2020-07-24 147.24 145.13 145.6 146.99 1104500.0 144.61
2020-07-23 146.96 144.36 145.36 145.79 1192900.0 143.42
2020-07-22 145.15 142.59 142.82 144.87 1077400.0 142.52
2020-07-21 146.43 142.38 146.18 143.3 1152100.0 140.98
2020-07-20 145.98 143.25 143.79 144.24 1041400.0 141.9
2020-07-17 144.95 139.94 141.1 143.75 1112200.0 141.42
2020-07-16 145.14 140.29 144.43 140.46 1535700.0 138.18
2020-07-15 149.01 142.98 148.77 144.17 1788800.0 141.83
2020-07-14 147.29 142.99 142.99 146.78 1059300.0 144.4
2020-07-13 147.93 142.05 147.85 142.69 1485200.0 140.38
2020-07-10 148.57 146.89 147.03 147.39 1727700.0 145.0
2020-07-09 147.99 144.91 146.87 147.03 946100.0 144.64
2020-07-08 149.59 145.64 148.43 147.11 1133500.0 144.72
2020-07-07 148.43 146.01 146.49 147.49 1280400.0 145.1
2020-07-06 150.49 147.22 150.0 147.81 1299900.0 145.41
2020-07-02 149.8 147.77 149.3 148.59 1296800.0 146.18
2020-07-01 148.7 142.35 142.77 147.39 1180400.0 145.0
2020-06-30 142.51 139.15 140.02 142.11 1671400.0 139.8
2020-06-29 142.72 139.51 142.72 140.13 1440300.0 137.86
2020-06-26 146.07 140.22 143.49 140.59 6131300.0 138.31
2020-06-25 143.17 139.59 140.07 143.07 1451400.0 140.75
2020-06-24 141.43 136.5 140.6 140.02 1721500.0 137.75
2020-06-23 143.99 140.67 143.19 141.91 2071500.0 139.61
2020-06-22 145.17 139.16 139.73 142.11 3014500.0 139.8
2020-06-19 145.45 138.7 145.45 139.85 5838700.0 137.58
2020-06-18 146.1 141.73 144.71 143.16 8472200.0 140.84
2020-06-17 146.86 143.05 143.07 145.5 3594200.0 143.14
2020-06-16 143.79 139.25 142.5 142.51 1962800.0 140.2
2020-06-15 139.76 133.13 133.66 139.52 2026500.0 137.26
2020-06-12 136.79 134.15 135.63 136.0 1703100.0 133.79
2020-06-11 138.22 132.81 138.22 133.93 3828300.0 130.66
2020-06-10 143.49 138.17 141.58 138.28 2161700.0 134.9
2020-06-09 142.82 139.81 141.07 141.48 1980100.0 138.02
2020-06-08 142.13 139.59 141.42 141.6 1918900.0 138.14
2020-06-05 141.95 136.42 139.41 141.28 2733700.0 137.83
2020-06-04 140.55 134.02 138.61 136.96 2804400.0 133.61
2020-06-03 141.86 138.94 140.66 139.49 1630600.0 136.08
2020-06-02 143.93 138.91 143.93 140.0 2369100.0 136.58
2020-06-01 144.94 142.37 143.95 142.44 2024200.0 138.96
2020-05-29 144.66 141.14 143.13 143.56 2341800.0 140.05
2020-05-28 146.21 139.39 140.56 146.05 1652500.0 142.48
2020-05-27 140.0 134.79 140.0 139.32 2158500.0 135.91
2020-05-26 139.87 136.48 139.42 138.34 1969400.0 134.96
2020-05-22 135.86 130.54 130.84 135.81 1518100.0 132.49
2020-05-21 132.01 129.82 131.84 130.75 1886700.0 127.55
2020-05-20 133.37 129.81 133.02 132.75 1979200.0 129.5
2020-05-19 132.6 130.25 131.34 131.41 2040800.0 128.2
2020-05-18 135.98 130.12 134.39 131.43 3194700.0 128.22
2020-05-15 132.67 129.2 132.41 130.77 3107400.0 127.57
2020-05-14 134.44 130.1 132.0 132.72 2624100.0 129.47
2020-05-13 136.82 131.25 132.7 133.42 2474700.0 130.16
2020-05-12 144.2 132.55 143.82 132.93 3860300.0 129.68
2020-05-11 146.22 143.34 143.63 144.36 2087800.0 140.83
2020-05-08 153.18 143.0 153.0 145.06 2077100.0 141.51
2020-05-07 151.0 147.2 150.29 149.03 1655600.0 145.39
2020-05-06 151.72 148.0 149.19 149.7 1107200.0 146.04
2020-05-05 149.11 144.5 145.7 148.0 999100.0 144.38
2020-05-04 147.12 143.19 146.44 145.77 1389700.0 142.21
2020-05-01 149.21 145.5 146.47 145.92 1316900.0 142.35
2020-04-30 150.6 146.02 146.49 149.49 3019700.0 145.83
2020-04-29 156.6 148.27 155.83 148.61 1901400.0 144.98
2020-04-28 158.36 153.54 156.41 154.15 1656900.0 150.38
2020-04-27 155.06 149.85 151.93 154.23 1746300.0 150.46
2020-04-24 150.42 147.6 149.08 150.03 1448200.0 146.36
2020-04-23 151.65 148.24 148.97 148.53 1927400.0 144.9
2020-04-22 150.51 146.51 146.96 149.18 2087200.0 145.53
2020-04-21 146.16 140.89 142.1 144.7 2560700.0 141.16
2020-04-20 148.0 143.19 147.48 143.72 2077900.0 140.21
2020-04-17 149.74 142.69 144.9 149.2 1799400.0 145.55
2020-04-16 142.88 139.3 141.47 141.95 4086300.0 138.48
2020-04-15 144.09 138.85 142.65 140.9 4310800.0 137.45
2020-04-14 147.82 143.53 143.96 144.88 3636300.0 141.34
2020-04-13 146.98 140.19 146.85 140.71 2361200.0 137.27
2020-04-09 152.59 146.63 146.97 148.29 3032600.0 144.66
2020-04-08 147.11 139.03 140.75 145.81 2104300.0 142.24
2020-04-07 144.06 139.23 142.85 140.5 2359500.0 137.06
2020-04-06 142.4 138.96 141.15 139.5 2425800.0 136.09
2020-04-03 137.57 132.19 133.96 136.49 2819800.0 133.15
2020-04-02 136.28 131.06 132.3 135.01 2551500.0 131.71
2020-04-01 135.16 127.12 132.85 134.48 2542100.0 131.19
2020-03-31 139.53 130.02 139.17 138.91 3774200.0 135.51
2020-03-30 140.98 134.31 134.58 139.81 3774600.0 136.39
2020-03-27 135.94 129.64 130.33 132.85 3703000.0 129.6
2020-03-26 134.86 121.21 121.81 134.13 3885100.0 130.85
2020-03-25 128.99 116.98 116.98 121.43 3729600.0 118.46
2020-03-24 118.21 107.63 111.55 116.72 4666500.0 113.87
2020-03-23 120.48 105.0 120.48 107.9 3915400.0 105.26
2020-03-20 129.63 119.01 125.95 121.2 4732000.0 118.24
2020-03-19 137.35 121.39 137.2 125.27 4429300.0 122.21
2020-03-18 139.67 128.33 131.81 137.34 7986500.0 133.98
2020-03-17 139.75 128.94 131.68 138.24 8061000.0 134.86
2020-03-16 139.62 127.51 132.42 128.31 6914100.0 125.17
2020-03-13 143.61 127.63 133.37 143.34 6545900.0 138.74
2020-03-12 130.72 124.62 127.99 128.37 9406200.0 124.25
2020-03-11 138.2 129.09 131.0 137.0 34673400.0 132.61
2020-03-10 135.71 123.41 124.36 134.45 9935000.0 130.14
2020-03-09 123.96 119.0 120.49 120.67 2708400.0 116.8
2020-03-06 129.13 124.06 126.22 128.24 3622100.0 124.13
2020-03-05 134.31 128.05 132.62 129.87 2408700.0 125.7
2020-03-04 135.03 130.55 131.69 134.98 2950400.0 130.65
2020-03-03 133.22 127.16 130.73 129.59 4144400.0 125.43
2020-03-02 130.77 120.61 120.9 130.49 6312700.0 126.3
2020-02-28 121.13 115.4 121.13 120.11 5045700.0 116.26
2020-02-27 129.36 122.98 129.22 123.19 2844900.0 119.24
2020-02-26 133.95 130.32 133.5 130.38 2665400.0 126.2
2020-02-25 137.18 132.92 136.38 133.54 5027100.0 129.26
2020-02-24 137.23 134.67 136.98 135.27 3314000.0 130.93
2020-02-21 138.46 136.03 136.53 138.13 3346800.0 133.7
2020-02-20 136.36 132.88 133.38 136.3 3939700.0 131.93
2020-02-19 133.73 132.05 133.04 132.41 2250500.0 128.16
2020-02-18 133.23 131.17 131.54 133.2 3167800.0 128.93