Industrial Logistics Properties Trust Common Shares of Beneficial Interestのデータ

Industrial Logistics Properties Trust Common Shares of Beneficial Interestの基本情報

名前 Industrial Logistics Properties Trust Common Shares of Beneficial Interest
ティッカー ILPT
国 United States
上場年 2018.0
セクター Consumer Services

Industrial Logistics Properties Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.09 22.26 22.92 22.38 242300.0 22.38
2021-02-12 23.04 22.63 22.95 22.73 214500.0 22.73
2021-02-11 23.14 22.67 22.9 22.99 239400.0 22.99
2021-02-10 23.22 22.76 22.8 22.88 181100.0 22.88
2021-02-09 22.7 22.18 22.37 22.61 183600.0 22.61
2021-02-08 22.64 22.39 22.47 22.42 295700.0 22.42
2021-02-05 22.7 22.33 22.59 22.5 253600.0 22.5
2021-02-04 22.45 22.09 22.11 22.35 235300.0 22.35
2021-02-03 22.2 21.75 22.2 22.12 201200.0 22.12
2021-02-02 22.28 21.75 21.98 22.28 170900.0 22.28
2021-02-01 21.98 21.01 21.34 21.87 310200.0 21.87
2021-01-29 21.79 21.12 21.39 21.21 374800.0 21.21
2021-01-28 22.17 21.52 21.8 21.53 257400.0 21.53
2021-01-27 22.43 21.77 22.24 21.84 350100.0 21.84
2021-01-26 22.85 22.19 22.78 22.61 648200.0 22.61
2021-01-25 22.7 21.92 22.1 22.66 281900.0 22.66
2021-01-22 22.29 21.42 21.51 22.23 347400.0 22.23
2021-01-21 22.71 22.16 22.71 22.38 369900.0 22.05
2021-01-20 22.86 22.3 22.35 22.69 297700.0 22.36
2021-01-19 23.08 22.2 23.08 22.35 287700.0 22.02
2021-01-15 22.52 21.99 22.2 22.31 305300.0 21.98
2021-01-14 22.75 22.24 22.69 22.24 298700.0 21.91
2021-01-13 22.58 22.04 22.22 22.5 146700.0 22.17
2021-01-12 22.29 21.8 22.0 22.14 195600.0 21.81
2021-01-11 22.5 21.81 22.22 21.98 220100.0 21.66
2021-01-08 22.68 22.21 22.48 22.27 310700.0 21.94
2021-01-07 22.89 22.14 22.89 22.39 255400.0 22.06
2021-01-06 23.33 22.49 22.82 22.7 575100.0 22.37
2021-01-05 22.92 22.5 22.62 22.59 241400.0 22.26
2021-01-04 23.37 22.45 23.34 22.6 268600.0 22.27
2020-12-31 23.47 22.91 23.24 23.29 122400.0 22.95
2020-12-30 23.41 22.97 23.19 23.19 121500.0 22.85
2020-12-29 23.31 22.83 23.25 23.05 125000.0 22.71
2020-12-28 23.51 22.92 23.11 23.24 217300.0 22.9
2020-12-24 22.95 22.56 22.79 22.91 146700.0 22.57
2020-12-23 23.07 22.65 22.91 22.71 180400.0 22.38
2020-12-22 22.81 22.3 22.48 22.78 156500.0 22.44
2020-12-21 22.95 22.31 22.55 22.49 285000.0 22.16
2020-12-18 24.15 22.89 23.3 23.08 1602200.0 22.74
2020-12-17 24.23 23.59 23.93 23.96 253700.0 23.61
2020-12-16 24.37 23.82 24.29 23.93 248800.0 23.58
2020-12-15 24.22 23.3 23.52 24.16 383600.0 23.8
2020-12-14 23.62 22.91 23.0 23.29 328900.0 22.95
2020-12-11 22.85 22.63 22.63 22.85 130900.0 22.51
2020-12-10 22.88 22.55 22.72 22.72 198800.0 22.38
2020-12-09 23.03 22.56 22.85 22.84 302600.0 22.5
2020-12-08 22.95 22.61 22.7 22.79 245400.0 22.45
2020-12-07 22.94 22.53 22.75 22.85 190400.0 22.51
2020-12-04 22.83 22.34 22.43 22.8 231000.0 22.46
2020-12-03 22.47 22.0 22.02 22.21 165200.0 21.88
2020-12-02 22.23 21.86 22.17 22.06 270400.0 21.73
2020-12-01 22.2 21.78 21.95 22.1 181300.0 21.77
2020-11-30 21.97 21.68 21.75 21.73 344700.0 21.41
2020-11-27 22.15 21.51 22.15 21.85 104500.0 21.53
2020-11-25 22.25 21.6 22.05 22.01 609700.0 21.69
2020-11-24 22.3 22.0 22.14 22.05 322000.0 21.72
2020-11-23 22.15 21.64 21.82 21.75 327200.0 21.43
2020-11-20 21.86 21.56 21.7 21.7 260400.0 21.38
2020-11-19 22.02 21.02 21.49 21.81 411100.0 21.49
2020-11-18 22.24 21.56 22.05 21.56 191100.0 21.24
2020-11-17 22.22 21.69 22.08 21.95 268500.0 21.63
2020-11-16 22.46 21.63 21.8 22.22 250100.0 21.89
2020-11-13 21.53 20.73 20.9 21.43 183400.0 21.11
2020-11-12 21.09 20.32 21.09 20.67 212700.0 20.37
2020-11-11 21.23 20.61 20.97 21.15 212600.0 20.84
2020-11-10 20.98 20.05 20.05 20.92 327300.0 20.61
2020-11-09 21.3 19.92 20.48 19.92 392800.0 19.63
2020-11-06 19.77 19.05 19.66 19.16 158200.0 18.88
2020-11-05 19.68 19.31 19.5 19.57 184500.0 19.28
2020-11-04 19.71 19.26 19.58 19.5 171100.0 19.21
2020-11-03 19.89 19.27 19.67 19.75 230200.0 19.46
2020-11-02 19.51 18.96 19.49 19.45 250200.0 19.16
2020-10-30 19.35 18.9 19.24 19.18 300800.0 18.9
2020-10-29 19.6 18.76 19.04 19.36 393400.0 19.07
2020-10-28 20.2 19.02 20.1 19.14 309800.0 18.86
2020-10-27 20.51 19.96 20.42 19.99 187700.0 19.7
2020-10-26 21.19 20.28 21.11 20.5 291200.0 20.2
2020-10-23 21.66 21.19 21.56 21.35 235200.0 21.04
2020-10-22 21.83 21.27 21.57 21.76 199800.0 21.11
2020-10-21 21.7 21.31 21.65 21.59 148400.0 20.95
2020-10-20 21.9 21.35 21.55 21.71 188400.0 21.07
2020-10-19 22.04 21.34 22.02 21.34 193900.0 20.71
2020-10-16 22.19 21.9 22.05 21.94 151400.0 21.29
2020-10-15 22.43 21.56 21.79 22.17 200900.0 21.51
2020-10-14 22.55 21.86 22.39 21.94 125300.0 21.29
2020-10-13 22.82 22.37 22.75 22.4 210200.0 21.74
2020-10-12 22.94 22.05 22.25 22.84 277700.0 22.16
2020-10-09 22.45 22.0 22.42 22.15 257100.0 21.49
2020-10-08 22.51 22.0 22.15 22.34 288800.0 21.68
2020-10-07 22.58 21.96 22.49 22.0 289300.0 21.35
2020-10-06 22.79 22.08 22.33 22.33 349900.0 21.67
2020-10-05 23.0 22.17 22.93 22.2 283000.0 21.54
2020-10-02 22.9 21.53 21.9 22.79 179900.0 22.11
2020-10-01 22.3 21.55 21.9 22.29 225300.0 21.63
2020-09-30 22.22 21.7 21.75 21.87 320900.0 21.22
2020-09-29 21.94 21.39 21.94 21.7 172100.0 21.06
2020-09-28 22.01 21.39 21.42 21.93 229400.0 21.28
2020-09-25 21.19 20.5 20.5 21.12 253700.0 20.49
2020-09-24 21.16 20.65 20.85 20.79 206100.0 20.17
2020-09-23 21.7 20.82 21.7 20.85 373200.0 20.23
2020-09-22 21.73 21.22 21.24 21.67 329000.0 21.03
2020-09-21 22.35 21.22 22.12 21.27 462800.0 20.64
2020-09-18 22.92 22.19 22.78 22.42 1247500.0 21.75
2020-09-17 22.99 22.31 22.67 22.65 415200.0 21.98
2020-09-16 23.17 22.67 22.72 22.95 381300.0 22.27
2020-09-15 23.03 22.06 22.45 22.67 248500.0 22.0
2020-09-14 22.5 21.86 21.88 22.39 344000.0 21.73
2020-09-11 22.1 21.62 21.82 21.75 258000.0 21.1
2020-09-10 22.11 21.76 21.92 21.77 229300.0 21.12
2020-09-09 22.11 21.47 21.56 21.91 303500.0 21.26
2020-09-08 21.7 21.37 21.69 21.39 208100.0 20.75
2020-09-04 22.2 21.66 22.09 21.84 248400.0 21.19
2020-09-03 22.25 21.72 22.06 21.9 227400.0 21.25
2020-09-02 22.09 21.69 21.69 22.07 162000.0 21.41
2020-09-01 21.78 21.26 21.44 21.77 168500.0 21.12
2020-08-31 21.99 21.52 21.8 21.57 214700.0 20.93
2020-08-28 22.06 21.69 22.06 21.84 190300.0 21.2
2020-08-27 21.96 21.65 21.65 21.91 207000.0 21.26
2020-08-26 21.69 21.38 21.55 21.6 204300.0 20.96
2020-08-25 21.68 21.31 21.57 21.5 317400.0 20.86
2020-08-24 21.63 21.07 21.47 21.55 290400.0 20.91
2020-08-21 21.35 21.0 21.31 21.22 351400.0 20.59
2020-08-20 21.38 21.1 21.13 21.25 281900.0 20.62
2020-08-19 21.42 21.01 21.39 21.14 288200.0 20.51
2020-08-18 21.5 21.03 21.38 21.34 229600.0 20.71
2020-08-17 21.51 21.2 21.34 21.44 241400.0 20.8
2020-08-14 21.57 21.2 21.29 21.33 198600.0 20.7
2020-08-13 21.85 21.29 21.57 21.34 131200.0 20.71
2020-08-12 21.83 21.4 21.68 21.67 241800.0 21.03
2020-08-11 22.1 21.35 22.0 21.47 263500.0 20.83
2020-08-10 22.14 21.72 22.12 21.75 324000.0 21.11
2020-08-07 21.84 21.57 21.6 21.7 204200.0 21.06
2020-08-06 21.9 21.59 21.69 21.72 208900.0 21.08
2020-08-05 22.1 21.51 22.03 21.8 456200.0 21.15
2020-08-04 21.85 21.27 21.5 21.8 276400.0 21.15
2020-08-03 21.49 20.74 21.25 21.44 299700.0 20.81
2020-07-31 21.34 20.7 21.21 21.11 346500.0 20.48
2020-07-30 21.36 21.01 21.34 21.31 398400.0 20.68
2020-07-29 21.64 20.48 21.4 21.17 464800.0 20.55
2020-07-28 20.95 20.31 20.31 20.94 206300.0 20.32
2020-07-27 20.5 19.94 20.15 20.46 135700.0 19.85
2020-07-24 20.6 20.14 20.49 20.18 203100.0 19.58
2020-07-23 21.11 20.59 20.85 20.85 330800.0 19.91
2020-07-22 21.0 20.34 20.42 20.87 352400.0 19.93
2020-07-21 20.89 20.18 20.54 20.59 306800.0 19.66
2020-07-20 20.42 19.92 20.42 20.22 148000.0 19.31
2020-07-17 20.45 19.88 19.93 20.42 165400.0 19.5
2020-07-16 20.49 19.83 20.44 20.1 217700.0 19.19
2020-07-15 20.88 20.3 20.88 20.47 235200.0 19.55
2020-07-14 20.56 19.77 20.23 20.37 168700.0 19.45
2020-07-13 20.62 20.09 20.48 20.09 196400.0 19.19
2020-07-10 20.3 19.71 19.75 20.28 184200.0 19.37
2020-07-09 20.12 19.51 20.04 19.8 219800.0 18.91
2020-07-08 20.75 19.91 20.33 20.09 231100.0 19.19
2020-07-07 20.75 20.18 20.44 20.41 249600.0 19.49
2020-07-06 21.3 20.55 21.3 20.68 385200.0 19.75
2020-07-02 21.13 20.72 21.09 20.76 174800.0 19.82
2020-07-01 20.83 20.29 20.51 20.68 194700.0 19.75
2020-06-30 20.76 20.21 20.21 20.55 275800.0 19.62
2020-06-29 20.37 19.77 19.92 20.23 206900.0 19.32
2020-06-26 20.17 19.27 19.66 19.63 547400.0 18.75
2020-06-25 19.9 19.24 19.41 19.88 307800.0 18.98
2020-06-24 20.09 19.05 20.0 19.55 324300.0 18.67
2020-06-23 20.64 20.08 20.52 20.27 395700.0 19.36
2020-06-22 20.54 20.02 20.22 20.37 260500.0 19.45
2020-06-19 21.43 20.35 21.18 20.55 2515700.0 19.62
2020-06-18 21.63 20.97 20.97 21.4 434600.0 20.44
2020-06-17 21.67 21.06 21.54 21.11 364000.0 20.16
2020-06-16 21.77 20.83 21.43 21.51 409700.0 20.54
2020-06-15 21.1 19.3 19.49 20.88 476800.0 19.94
2020-06-12 20.07 19.33 19.9 19.95 235100.0 19.05
2020-06-11 19.97 19.0 19.51 19.05 284000.0 18.19
2020-06-10 21.17 20.49 21.15 20.54 177200.0 19.61
2020-06-09 21.44 20.67 20.8 21.23 250600.0 20.27
2020-06-08 21.64 21.01 21.25 21.31 316500.0 20.35
2020-06-05 21.31 20.2 20.53 20.52 295800.0 19.6
2020-06-04 20.02 19.46 19.92 19.89 258100.0 18.99
2020-06-03 20.21 18.97 19.14 20.12 317000.0 19.21
2020-06-02 19.17 18.66 19.07 18.73 475500.0 17.89
2020-06-01 19.14 18.54 18.85 18.88 406100.0 18.03
2020-05-29 19.4 18.36 18.48 18.75 747600.0 17.91
2020-05-28 19.49 18.65 19.24 18.77 334100.0 17.92
2020-05-27 19.13 18.55 18.95 18.94 381900.0 18.09
2020-05-26 18.73 18.28 18.51 18.54 308400.0 17.7
2020-05-22 17.71 17.18 17.44 17.66 165100.0 16.86
2020-05-21 17.62 17.28 17.37 17.35 201400.0 16.57
2020-05-20 17.38 16.88 17.34 17.32 205500.0 16.54
2020-05-19 17.53 16.96 17.22 16.99 222200.0 16.22
2020-05-18 17.45 16.49 16.68 17.3 308400.0 16.52
2020-05-15 16.05 15.6 15.94 15.89 297500.0 15.17
2020-05-14 16.0 15.09 15.75 15.89 335300.0 15.17
2020-05-13 16.48 15.93 16.37 16.02 352100.0 15.3
2020-05-12 17.73 16.53 17.73 16.53 378900.0 15.79
2020-05-11 18.09 17.47 17.88 17.72 288000.0 16.92
2020-05-08 18.24 17.7 17.77 18.19 290000.0 17.37
2020-05-07 17.65 17.16 17.42 17.43 254400.0 16.64
2020-05-06 17.96 17.08 17.27 17.25 365400.0 16.47
2020-05-05 18.23 17.12 18.0 17.26 318200.0 16.48
2020-05-04 17.78 17.06 17.56 17.74 383900.0 16.94
2020-05-01 18.37 16.99 18.0 17.53 340500.0 16.74
2020-04-30 18.93 17.58 17.74 18.69 864200.0 17.85
2020-04-29 18.62 18.08 18.38 18.09 549100.0 17.28
2020-04-28 18.14 17.6 17.93 17.67 199500.0 16.87
2020-04-27 17.49 16.85 16.85 17.32 253200.0 16.54
2020-04-24 17.01 16.31 16.46 16.72 220200.0 15.97
2020-04-23 16.99 16.31 16.53 16.4 338300.0 15.66
2020-04-22 17.42 16.3 17.0 16.32 415000.0 15.58
2020-04-21 17.13 16.55 16.61 16.78 304600.0 16.02
2020-04-20 17.5 17.04 17.25 17.22 240100.0 16.44
2020-04-17 18.32 17.59 18.18 17.68 326500.0 16.88
2020-04-16 17.56 16.87 17.15 17.49 425000.0 16.7
2020-04-15 17.71 17.02 17.49 17.18 262900.0 16.41
2020-04-14 19.15 18.43 18.74 18.5 276700.0 17.35
2020-04-13 18.89 17.73 18.78 18.18 527600.0 17.05
2020-04-09 18.94 17.91 18.13 18.88 489600.0 17.71
2020-04-08 17.86 16.97 17.15 17.49 436700.0 16.4
2020-04-07 17.73 16.69 17.27 17.02 349100.0 15.96
2020-04-06 16.89 15.12 15.12 16.65 433200.0 15.62
2020-04-03 16.21 14.64 16.17 15.03 448300.0 14.1
2020-04-02 16.94 15.76 15.76 16.21 375100.0 15.2
2020-04-01 17.14 15.44 16.7 15.9 514900.0 14.91
2020-03-31 17.62 16.73 17.23 17.54 624000.0 16.45
2020-03-30 17.62 16.5 17.47 17.22 547400.0 16.15
2020-03-27 17.76 16.1 16.3 17.17 299300.0 16.1
2020-03-26 17.12 15.92 16.07 16.89 681800.0 15.84
2020-03-25 16.69 14.7 14.85 15.81 568400.0 14.83
2020-03-24 14.97 14.0 14.04 14.79 628000.0 13.87
2020-03-23 14.49 12.95 14.32 13.32 630300.0 12.49
2020-03-20 15.42 13.91 15.2 14.22 754000.0 13.34
2020-03-19 15.71 14.32 14.6 15.12 559800.0 14.18
2020-03-18 16.26 13.93 15.06 14.48 462900.0 13.58
2020-03-17 16.74 14.76 15.36 15.93 638300.0 14.94
2020-03-16 17.24 15.1 16.46 15.21 662500.0 14.27
2020-03-13 18.3 16.81 18.3 17.75 894800.0 16.65
2020-03-12 17.98 16.36 17.35 17.43 703300.0 16.35
2020-03-11 19.41 18.44 19.24 18.59 452500.0 17.44
2020-03-10 20.08 18.92 19.65 19.84 554600.0 18.61
2020-03-09 20.75 19.11 20.52 19.19 364800.0 18.0
2020-03-06 22.0 21.04 21.79 21.54 993300.0 20.2
2020-03-05 22.43 21.93 22.12 22.21 528900.0 20.83
2020-03-04 22.57 21.67 21.72 22.49 476800.0 21.09
2020-03-03 22.0 21.07 21.24 21.44 389400.0 20.11
2020-03-02 21.28 20.26 20.77 21.26 354000.0 19.94
2020-02-28 21.04 20.26 20.85 20.66 595700.0 19.38
2020-02-27 22.36 21.19 22.26 21.29 398900.0 19.97
2020-02-26 23.08 22.55 22.83 22.57 238000.0 21.17
2020-02-25 23.25 22.6 23.25 22.83 363000.0 21.41
2020-02-24 23.6 22.44 23.2 23.2 362200.0 21.76
2020-02-21 24.18 23.5 23.9 23.54 1494100.0 22.08
2020-02-20 23.88 23.27 23.39 23.81 351200.0 22.33
2020-02-19 23.73 23.13 23.73 23.35 322000.0 21.9
2020-02-18 23.87 23.4 23.82 23.67 351800.0 22.2