National Storage Affiliates Trust Common Shares of Beneficial Interestのデータ

National Storage Affiliates Trust Common Shares of Beneficial Interestの基本情報

名前 National Storage Affiliates Trust Common Shares of Beneficial Interest
ティッカー NSA
国 nan
上場年 2015.0
セクター Consumer Services

National Storage Affiliates 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 37.85 36.92 37.73 37.63 238800.0 37.63
2021-02-12 37.99 37.3 37.71 37.75 308700.0 37.75
2021-02-11 38.05 37.44 37.8 37.88 281200.0 37.88
2021-02-10 38.86 37.46 38.44 37.7 261300.0 37.7
2021-02-09 38.14 37.47 37.64 38.14 369200.0 38.14
2021-02-08 37.76 37.2 37.55 37.48 240500.0 37.48
2021-02-05 38.07 36.97 38.0 37.56 316000.0 37.56
2021-02-04 37.87 37.32 37.32 37.81 232300.0 37.81
2021-02-03 37.41 36.33 37.35 37.2 198100.0 37.2
2021-02-02 37.81 37.11 37.48 37.59 210700.0 37.59
2021-02-01 37.46 35.86 36.62 37.43 308200.0 37.43
2021-01-29 37.42 35.96 36.43 36.54 377700.0 36.54
2021-01-28 36.91 36.04 36.68 36.4 382900.0 36.4
2021-01-27 37.6 36.21 36.75 36.56 496800.0 36.56
2021-01-26 37.69 37.07 37.21 37.21 322100.0 37.21
2021-01-25 37.22 35.84 36.28 37.01 749500.0 37.01
2021-01-22 36.7 35.95 36.06 36.38 348300.0 36.38
2021-01-21 36.63 35.81 36.58 36.13 310400.0 36.13
2021-01-20 36.94 36.25 36.27 36.66 500400.0 36.66
2021-01-19 37.26 36.28 37.24 36.46 332600.0 36.46
2021-01-15 36.89 35.95 36.21 36.86 374800.0 36.86
2021-01-14 36.7 36.12 36.49 36.51 272800.0 36.51
2021-01-13 36.92 36.26 36.46 36.45 320200.0 36.45
2021-01-12 37.2 35.77 37.09 36.31 312400.0 36.31
2021-01-11 37.28 36.15 36.99 37.06 561000.0 37.06
2021-01-08 37.49 35.66 35.96 37.22 788300.0 37.22
2021-01-07 35.53 33.81 34.24 35.53 519300.0 35.53
2021-01-06 34.86 34.07 34.36 34.28 559000.0 34.28
2021-01-05 34.68 33.79 34.44 34.14 584500.0 34.14
2021-01-04 36.45 34.4 36.18 34.42 436200.0 34.42
2020-12-31 36.16 35.31 35.52 36.03 296800.0 36.03
2020-12-30 35.52 34.78 35.14 35.39 330800.0 35.39
2020-12-29 35.7 34.96 35.47 35.02 276700.0 35.02
2020-12-28 36.0 35.02 35.96 35.46 309800.0 35.46
2020-12-24 35.81 35.34 35.5 35.76 102600.0 35.76
2020-12-23 36.34 35.18 35.82 35.34 728900.0 35.34
2020-12-22 35.85 35.06 35.24 35.75 333500.0 35.75
2020-12-21 35.35 34.06 34.41 35.29 210200.0 35.29
2020-12-18 35.57 34.89 35.47 34.96 918800.0 34.96
2020-12-17 35.6 34.74 35.0 35.49 244900.0 35.49
2020-12-16 35.4 34.42 35.05 34.74 361900.0 34.74
2020-12-15 34.91 33.71 34.17 34.89 318000.0 34.89
2020-12-14 34.92 33.82 34.24 34.05 433600.0 34.05
2020-12-11 34.46 33.75 33.82 34.32 265700.0 33.97
2020-12-10 34.21 33.73 33.73 34.01 374100.0 33.66
2020-12-09 34.37 33.57 33.96 33.95 279400.0 33.6
2020-12-08 34.29 33.81 34.03 33.91 266300.0 33.56
2020-12-07 34.55 33.88 33.98 34.17 439200.0 33.82
2020-12-04 34.54 33.77 34.06 34.09 253800.0 33.74
2020-12-03 33.72 33.21 33.21 33.52 370200.0 33.18
2020-12-02 34.32 33.01 34.0 33.23 374800.0 32.89
2020-12-01 34.4 33.76 34.08 34.13 420700.0 33.78
2020-11-30 34.41 33.71 33.88 33.98 344900.0 33.63
2020-11-27 34.06 33.37 33.92 33.71 130600.0 33.37
2020-11-25 34.35 33.77 34.08 34.1 288700.0 33.75
2020-11-24 34.96 34.0 34.33 34.1 631200.0 33.75
2020-11-23 35.24 33.77 34.81 33.87 826100.0 33.52
2020-11-20 35.41 34.32 35.2 34.73 401400.0 34.38
2020-11-19 36.05 35.3 35.5 35.54 323400.0 35.18
2020-11-18 37.01 35.54 36.88 35.57 344400.0 35.21
2020-11-17 37.13 36.24 36.47 36.88 321700.0 36.5
2020-11-16 37.35 36.03 37.2 36.66 393300.0 36.29
2020-11-13 36.58 36.04 36.13 36.42 660800.0 36.05
2020-11-12 36.21 35.16 36.05 35.74 363200.0 35.38
2020-11-11 36.47 35.12 35.68 36.2 410100.0 35.83
2020-11-10 35.67 32.79 32.91 35.59 1071100.0 35.23
2020-11-09 37.43 32.88 36.07 32.97 577100.0 32.63
2020-11-06 35.79 34.04 34.51 34.48 452300.0 34.13
2020-11-05 35.16 34.25 35.1 34.37 380600.0 34.02
2020-11-04 35.68 34.73 34.92 35.18 220200.0 34.82
2020-11-03 35.17 34.53 34.72 34.93 453600.0 34.57
2020-11-02 34.49 33.76 34.19 34.29 306300.0 33.94
2020-10-30 34.33 33.73 34.17 33.89 333300.0 33.54
2020-10-29 34.37 33.34 33.88 34.22 436100.0 33.87
2020-10-28 34.49 33.34 33.69 33.83 533100.0 33.49
2020-10-27 35.01 34.18 34.61 34.21 388100.0 33.86
2020-10-26 34.69 33.7 33.74 34.59 550900.0 34.24
2020-10-23 34.15 33.64 33.8 34.1 423300.0 33.75
2020-10-22 33.67 32.95 33.01 33.56 318400.0 33.22
2020-10-21 33.33 32.68 33.21 33.02 798900.0 32.68
2020-10-20 33.47 32.73 32.73 33.33 351500.0 32.99
2020-10-19 33.88 32.51 33.71 32.59 601300.0 32.26
2020-10-16 33.84 33.02 33.84 33.38 702100.0 33.04
2020-10-15 34.13 33.52 33.52 33.91 552100.0 33.56
2020-10-14 34.47 33.63 34.2 33.76 460800.0 33.42
2020-10-13 34.55 33.87 34.55 34.14 754500.0 33.79
2020-10-12 34.53 33.82 34.14 34.4 352300.0 34.05
2020-10-09 34.81 33.86 34.62 34.24 581200.0 33.89
2020-10-08 34.94 34.29 34.63 34.37 365200.0 34.02
2020-10-07 34.57 34.03 34.22 34.35 442300.0 34.0
2020-10-06 35.12 33.93 35.09 34.08 677300.0 33.73
2020-10-05 34.89 33.55 34.2 34.78 314300.0 34.43
2020-10-02 34.44 32.83 33.11 34.3 1026200.0 33.95
2020-10-01 33.56 32.63 32.77 33.45 530100.0 33.11
2020-09-30 33.62 32.49 33.5 32.71 635900.0 32.38
2020-09-29 33.56 32.92 33.18 33.24 554100.0 32.9
2020-09-28 33.63 32.87 33.5 33.33 647800.0 32.99
2020-09-25 32.7 31.94 32.04 32.61 805800.0 32.28
2020-09-24 32.68 31.82 32.25 32.09 902900.0 31.76
2020-09-23 32.75 31.87 32.54 31.91 3745400.0 31.58
2020-09-22 34.37 33.91 34.0 34.2 234300.0 33.85
2020-09-21 34.41 33.29 33.97 33.97 291400.0 33.62
2020-09-18 34.81 34.06 34.81 34.36 885900.0 34.01
2020-09-17 35.04 34.29 34.61 34.62 179600.0 34.27
2020-09-16 35.24 34.63 34.78 34.98 364500.0 34.62
2020-09-15 35.48 34.45 35.12 34.56 135900.0 34.21
2020-09-14 35.34 34.19 34.37 35.11 269900.0 34.75
2020-09-11 34.83 33.92 34.24 34.49 198700.0 33.8
2020-09-10 34.43 33.88 34.19 34.14 289700.0 33.46
2020-09-09 34.9 33.59 33.85 34.35 786900.0 33.66
2020-09-08 34.13 33.51 34.06 33.82 322500.0 33.15
2020-09-04 34.48 33.46 34.27 34.16 231200.0 33.48
2020-09-03 35.0 33.93 34.8 34.23 406200.0 33.55
2020-09-02 34.66 33.92 34.07 34.58 396600.0 33.89
2020-09-01 34.39 33.48 33.91 34.15 229900.0 33.47
2020-08-31 34.74 34.15 34.28 34.31 848900.0 33.63
2020-08-28 34.54 33.83 34.5 34.41 402900.0 33.72
2020-08-27 34.66 33.91 33.91 34.29 211100.0 33.61
2020-08-26 33.95 33.48 33.95 33.91 201800.0 33.23
2020-08-25 34.24 33.68 33.8 34.15 202200.0 33.47
2020-08-24 34.13 33.21 34.06 33.84 257600.0 33.16
2020-08-21 33.9 32.4 33.2 33.89 454800.0 33.21
2020-08-20 33.24 31.78 31.91 33.06 292100.0 32.4
2020-08-19 33.26 31.99 33.25 32.02 246800.0 31.38
2020-08-18 33.4 32.75 33.11 33.11 196800.0 32.45
2020-08-17 33.31 32.71 32.9 33.2 280700.0 32.54
2020-08-14 33.08 32.32 32.47 32.8 267700.0 32.15
2020-08-13 33.08 32.4 32.61 32.56 213100.0 31.91
2020-08-12 33.32 32.68 33.32 32.83 205800.0 32.17
2020-08-11 34.47 32.76 34.43 32.94 236100.0 32.28
2020-08-10 34.21 33.07 33.15 33.92 369500.0 33.24
2020-08-07 34.22 31.74 31.74 33.19 353900.0 32.53
2020-08-06 31.87 31.0 31.57 31.51 269200.0 30.88
2020-08-05 31.98 31.32 31.74 31.73 421300.0 31.1
2020-08-04 31.83 30.94 30.94 31.56 310100.0 30.93
2020-08-03 31.07 30.02 30.85 30.95 298800.0 30.33
2020-07-31 30.82 29.74 29.96 30.82 504600.0 30.2
2020-07-30 30.61 29.86 29.96 30.59 195300.0 29.98
2020-07-29 30.68 29.96 30.36 30.47 314000.0 29.86
2020-07-28 30.49 29.11 29.11 30.34 207800.0 29.73
2020-07-27 29.45 28.88 29.1 29.33 250000.0 28.74
2020-07-24 29.97 29.03 29.75 29.21 242000.0 28.63
2020-07-23 30.12 29.39 29.91 29.74 286500.0 29.15
2020-07-22 30.06 29.44 29.44 30.01 232500.0 29.41
2020-07-21 30.22 29.62 29.97 29.79 264700.0 29.2
2020-07-20 30.06 29.31 29.85 29.4 300900.0 28.81
2020-07-17 30.2 29.03 29.2 29.99 182000.0 29.39
2020-07-16 29.56 28.93 29.31 29.12 222400.0 28.54
2020-07-15 29.84 29.15 29.72 29.46 331700.0 28.87
2020-07-14 29.38 28.71 28.71 29.12 235800.0 28.54
2020-07-13 29.08 28.27 28.87 28.53 226000.0 27.96
2020-07-10 29.14 28.52 28.8 28.7 285100.0 28.13
2020-07-09 28.84 28.39 28.7 28.67 240600.0 28.1
2020-07-08 29.23 28.5 28.6 28.78 346900.0 28.21
2020-07-07 28.8 28.14 28.44 28.58 365200.0 28.01
2020-07-06 30.22 28.78 30.01 28.83 287100.0 28.25
2020-07-02 30.59 29.75 30.5 30.05 276300.0 29.45
2020-07-01 30.18 28.8 28.88 29.96 353300.0 29.36
2020-06-30 29.17 28.27 28.37 28.66 384800.0 28.09
2020-06-29 28.93 27.22 27.76 28.39 392700.0 27.82
2020-06-26 27.97 26.87 27.82 26.91 1219300.0 26.37
2020-06-25 27.92 26.8 27.38 27.88 477700.0 27.32
2020-06-24 27.86 26.71 27.48 27.54 482200.0 26.99
2020-06-23 29.37 27.71 29.14 27.82 686100.0 27.26
2020-06-22 28.84 27.97 28.18 28.71 747100.0 28.14
2020-06-19 31.35 28.27 31.17 28.27 2698400.0 27.71
2020-06-18 31.3 30.38 30.75 30.83 509600.0 30.21
2020-06-17 32.5 30.96 32.22 30.96 554400.0 30.34
2020-06-16 33.15 31.91 32.55 32.22 469700.0 31.58
2020-06-15 31.79 29.06 29.25 31.49 997200.0 30.86
2020-06-12 30.21 29.27 30.21 30.12 495700.0 29.52
2020-06-11 30.66 29.56 30.58 29.59 519900.0 28.68
2020-06-10 32.34 31.34 32.31 31.81 617600.0 30.83
2020-06-09 33.07 32.1 32.35 32.56 415500.0 31.55
2020-06-08 33.42 32.52 33.41 32.79 690100.0 31.78
2020-06-05 33.75 32.73 33.0 32.76 482300.0 31.75
2020-06-04 32.22 31.14 31.46 31.77 577100.0 30.79
2020-06-03 32.33 31.51 31.66 31.89 568400.0 30.91
2020-06-02 31.31 30.47 31.05 31.03 662500.0 30.07
2020-06-01 31.03 29.86 30.02 30.63 452600.0 29.68
2020-05-29 30.34 29.37 29.77 30.01 680900.0 29.08
2020-05-28 30.22 29.29 29.6 30.04 384700.0 29.11
2020-05-27 29.52 28.3 28.89 29.5 613700.0 28.59
2020-05-26 28.22 27.16 27.45 28.15 449600.0 27.28
2020-05-22 26.93 26.21 26.44 26.91 393500.0 26.08
2020-05-21 26.56 25.67 25.67 26.45 322000.0 25.63
2020-05-20 26.45 25.41 26.45 25.71 379000.0 24.92
2020-05-19 26.19 25.36 25.87 25.74 357600.0 24.95
2020-05-18 26.45 25.16 25.26 25.88 437400.0 25.08
2020-05-15 25.04 24.22 25.04 24.49 490900.0 23.73
2020-05-14 25.13 23.91 25.03 25.05 405400.0 24.28
2020-05-13 26.73 25.25 26.15 25.39 441500.0 24.61
2020-05-12 29.47 26.33 29.36 26.44 790300.0 25.62
2020-05-11 29.62 28.49 29.32 29.2 290800.0 28.3
2020-05-08 29.65 28.1 28.2 29.64 242700.0 28.72
2020-05-07 28.13 26.6 26.8 27.74 385900.0 26.88
2020-05-06 27.31 26.34 27.21 26.49 266200.0 25.67
2020-05-05 27.95 26.22 26.4 27.11 322700.0 26.27
2020-05-04 26.74 25.64 26.71 25.98 414900.0 25.18
2020-05-01 27.72 26.25 27.69 27.01 450900.0 26.18
2020-04-30 28.87 28.15 28.25 28.48 440900.0 27.6
2020-04-29 29.92 28.6 29.92 28.83 461800.0 27.94
2020-04-28 29.6 27.79 28.09 29.11 482400.0 28.21
2020-04-27 29.01 27.48 27.55 28.69 356700.0 27.8
2020-04-24 28.04 27.33 27.65 27.5 371300.0 26.65
2020-04-23 28.43 27.22 27.99 27.53 426900.0 26.68
2020-04-22 28.43 27.51 28.0 28.32 361600.0 27.45
2020-04-21 27.75 26.39 26.39 27.63 502900.0 26.78
2020-04-20 27.32 26.47 26.73 27.28 584200.0 26.44
2020-04-17 27.46 25.69 26.67 26.55 471600.0 25.73
2020-04-16 27.81 25.96 27.21 26.16 542100.0 25.35
2020-04-15 29.28 27.05 28.21 27.12 345500.0 26.28
2020-04-14 30.58 28.93 29.2 29.08 310100.0 28.18
2020-04-13 31.12 29.55 30.64 30.0 324100.0 29.07
2020-04-09 31.2 29.71 30.09 31.01 401400.0 30.05
2020-04-08 31.66 29.2 31.11 30.02 419400.0 29.09
2020-04-07 31.99 30.22 31.35 30.74 537300.0 29.79
2020-04-06 30.7 28.97 29.38 30.42 387300.0 29.48
2020-04-03 28.92 27.58 28.23 28.29 532700.0 27.42
2020-04-02 28.88 26.9 27.38 28.73 537100.0 27.84
2020-04-01 28.36 26.66 28.17 27.33 464600.0 26.49
2020-03-31 29.96 27.91 29.0 29.6 751400.0 28.69
2020-03-30 28.48 26.0 26.99 28.46 443600.0 27.58
2020-03-27 27.39 24.4 24.85 26.51 398100.0 25.69
2020-03-26 25.53 23.36 24.13 25.51 597000.0 24.72
2020-03-25 25.96 23.38 24.01 23.77 579200.0 23.04
2020-03-24 24.56 23.07 24.01 24.2 456800.0 23.45
2020-03-23 24.66 22.36 23.98 22.82 396300.0 22.12
2020-03-20 26.53 23.3 25.58 23.98 936200.0 23.24
2020-03-19 25.73 22.48 22.75 25.42 593800.0 24.63
2020-03-18 23.12 19.34 22.09 22.84 843600.0 22.13
2020-03-17 24.88 22.75 24.45 23.72 1026200.0 22.99
2020-03-16 29.53 23.29 28.83 23.55 728800.0 22.82
2020-03-13 32.3 28.54 31.08 30.37 748800.0 29.43
2020-03-12 31.97 28.91 31.76 29.93 979300.0 29.01
2020-03-11 34.85 33.03 34.74 33.96 650300.0 32.59
2020-03-10 35.99 33.99 35.19 35.43 651000.0 34.0
2020-03-09 34.95 33.75 34.39 34.42 648500.0 33.03
2020-03-06 36.31 35.26 35.31 36.18 550400.0 34.72
2020-03-05 36.1 35.43 35.87 36.04 560500.0 34.59
2020-03-04 36.77 35.79 36.22 36.31 540000.0 34.85
2020-03-03 36.46 35.15 35.46 35.59 484700.0 34.16
2020-03-02 35.58 33.95 34.0 35.45 503500.0 34.02
2020-02-28 34.97 33.45 34.97 33.74 696700.0 32.38
2020-02-27 37.37 35.36 37.18 35.36 497000.0 33.93
2020-02-26 38.1 36.92 37.13 37.53 632200.0 36.02
2020-02-25 38.0 36.67 36.83 36.87 697700.0 35.38
2020-02-24 36.97 36.24 36.24 36.84 226200.0 35.36
2020-02-21 36.83 36.4 36.83 36.65 414700.0 35.17
2020-02-20 36.2 35.64 36.13 36.16 358600.0 34.7
2020-02-19 38.01 36.19 38.01 36.19 674700.0 34.73
2020-02-18 38.22 37.71 37.95 38.11 312400.0 36.57