QTS Realty Trust Inc. Class A Common Stockのデータ

QTS Realty Trust Inc. Class A Common Stockの基本情報

名前 QTS Realty Trust Inc. Class A Common Stock
ティッカー QTS
国 United States
上場年 2013.0
セクター Consumer Services

QTS Realty Trust Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.11 61.25 63.75 61.72 557700.0 61.72
2021-02-12 64.4 62.78 63.81 63.69 406700.0 63.69
2021-02-11 66.11 63.77 65.56 63.97 493400.0 63.97
2021-02-10 67.02 65.34 67.01 65.56 491100.0 65.56
2021-02-09 66.55 66.03 66.29 66.37 627900.0 66.37
2021-02-08 66.27 65.12 66.03 65.91 361600.0 65.91
2021-02-05 65.94 64.98 65.34 65.77 583300.0 65.77
2021-02-04 66.47 65.07 66.24 65.23 400500.0 65.23
2021-02-03 67.0 66.27 66.8 66.5 273800.0 66.5
2021-02-02 67.0 66.14 66.95 66.77 372300.0 66.77
2021-02-01 66.83 64.9 65.33 66.61 580400.0 66.61
2021-01-29 65.63 64.11 64.52 65.1 687800.0 65.1
2021-01-28 65.77 64.38 65.64 64.85 807300.0 64.85
2021-01-27 67.21 65.23 66.44 65.58 608800.0 65.58
2021-01-26 67.25 65.81 66.12 66.99 609100.0 66.99
2021-01-25 66.19 63.88 64.3 66.0 582300.0 66.0
2021-01-22 64.51 63.79 64.05 64.07 322900.0 64.07
2021-01-21 64.36 63.39 64.06 64.24 388900.0 64.24
2021-01-20 65.44 62.21 62.57 64.31 578900.0 64.31
2021-01-19 62.81 61.91 62.76 62.69 785800.0 62.69
2021-01-15 61.62 59.95 60.02 61.59 741900.0 61.59
2021-01-14 60.34 59.61 60.34 60.05 649500.0 60.05
2021-01-13 60.8 59.62 59.7 60.34 471000.0 60.34
2021-01-12 59.67 58.09 58.71 59.37 542000.0 59.37
2021-01-11 59.67 58.02 58.99 58.74 404300.0 58.74
2021-01-08 59.87 58.43 58.56 59.08 396200.0 59.08
2021-01-07 58.62 57.78 58.3 58.38 1175200.0 58.38
2021-01-06 60.25 58.14 60.01 58.39 536700.0 58.39
2021-01-05 61.3 60.11 61.06 60.16 636500.0 60.16
2021-01-04 62.26 60.8 61.97 61.17 588700.0 61.17
2020-12-31 62.08 60.17 61.14 61.88 506900.0 61.88
2020-12-30 61.34 60.49 60.67 61.1 362100.0 61.1
2020-12-29 61.7 60.49 61.34 60.66 403600.0 60.66
2020-12-28 62.0 61.0 61.86 61.2 508400.0 61.2
2020-12-24 63.18 61.01 62.9 61.57 288100.0 61.57
2020-12-23 62.64 61.3 61.66 62.56 831000.0 62.56
2020-12-22 61.49 59.41 59.64 61.3 712100.0 61.3
2020-12-21 60.42 58.94 59.3 59.71 942600.0 59.71
2020-12-18 61.2 59.96 60.68 60.33 2066700.0 59.86
2020-12-17 61.67 60.07 60.09 60.82 596900.0 60.35
2020-12-16 60.31 59.2 59.4 59.65 623700.0 59.19
2020-12-15 59.31 57.98 58.59 59.3 520900.0 58.84
2020-12-14 59.59 58.39 58.57 58.46 491500.0 58.0
2020-12-11 58.85 57.15 58.44 58.13 420100.0 57.68
2020-12-10 58.71 57.06 57.38 58.58 1170300.0 58.12
2020-12-09 59.68 57.53 59.2 57.66 576200.0 57.21
2020-12-08 60.53 59.1 60.19 59.23 672300.0 58.77
2020-12-07 61.34 59.98 60.78 59.99 692500.0 59.52
2020-12-04 61.0 60.01 60.24 60.75 713500.0 60.28
2020-12-03 60.35 59.3 59.92 60.12 734700.0 59.65
2020-12-02 60.7 58.85 60.27 59.58 566500.0 59.12
2020-12-01 60.63 59.33 59.75 60.52 756600.0 60.05
2020-11-30 60.06 58.89 60.06 59.41 656800.0 58.95
2020-11-27 60.39 59.55 60.0 60.0 209400.0 59.53
2020-11-25 60.37 58.66 60.0 59.75 1837800.0 59.28
2020-11-24 62.23 59.84 61.94 59.94 858200.0 59.47
2020-11-23 62.66 61.5 62.18 61.58 2128200.0 61.1
2020-11-20 62.74 61.16 62.34 62.09 619900.0 61.61
2020-11-19 63.26 61.94 62.55 62.49 774600.0 62.0
2020-11-18 63.79 62.48 63.01 62.5 444500.0 62.01
2020-11-17 63.15 61.56 61.86 63.06 454400.0 62.57
2020-11-16 64.48 61.2 64.48 62.2 631300.0 61.72
2020-11-13 64.31 61.95 63.14 63.8 431300.0 63.3
2020-11-12 64.25 62.24 64.04 62.81 390400.0 62.32
2020-11-11 64.62 61.53 61.53 64.18 536700.0 63.68
2020-11-10 61.69 60.31 61.21 61.03 995000.0 60.55
2020-11-09 67.75 61.04 67.5 61.11 815400.0 60.63
2020-11-06 66.63 65.14 65.52 65.69 768200.0 65.18
2020-11-05 66.16 65.0 65.5 65.38 846700.0 64.87
2020-11-04 66.19 63.06 63.06 65.13 377400.0 64.62
2020-11-03 63.64 61.49 61.69 63.11 491900.0 62.62
2020-11-02 62.55 60.5 62.01 61.09 514700.0 60.61
2020-10-30 61.94 60.4 61.75 61.51 453300.0 61.03
2020-10-29 62.87 61.0 62.87 62.17 555600.0 61.69
2020-10-28 63.05 61.65 62.73 62.81 539100.0 62.32
2020-10-27 65.62 62.58 65.5 63.6 741300.0 63.1
2020-10-26 65.74 64.13 65.62 65.16 438600.0 64.65
2020-10-23 66.27 65.04 66.25 65.94 486600.0 65.43
2020-10-22 66.82 65.49 66.56 66.19 470100.0 65.67
2020-10-21 66.77 65.94 66.32 66.59 644200.0 66.07
2020-10-20 66.75 65.88 66.02 66.47 368900.0 65.95
2020-10-19 66.14 65.08 65.63 65.61 377100.0 65.1
2020-10-16 66.25 64.54 65.29 65.7 495600.0 65.19
2020-10-15 65.68 64.65 65.12 65.4 395200.0 64.89
2020-10-14 67.25 65.3 67.25 65.46 249100.0 64.95
2020-10-13 67.61 66.73 67.23 67.22 425400.0 66.7
2020-10-12 67.94 66.57 66.95 67.65 239300.0 67.12
2020-10-09 67.48 66.4 67.12 66.92 480000.0 66.4
2020-10-08 66.95 65.52 65.86 66.67 431800.0 66.15
2020-10-07 65.89 64.64 64.64 65.43 533000.0 64.92
2020-10-06 66.22 64.16 66.02 64.48 591800.0 63.98
2020-10-05 65.92 63.81 64.45 65.7 857400.0 65.19
2020-10-02 64.5 62.84 62.84 64.13 295900.0 63.63
2020-10-01 63.43 62.29 63.0 63.37 573600.0 62.88
2020-09-30 64.51 62.65 64.21 63.02 741300.0 62.53
2020-09-29 65.21 63.49 64.58 63.93 404600.0 63.43
2020-09-28 64.22 63.3 63.3 64.14 380500.0 63.64
2020-09-25 63.06 62.0 62.14 62.73 1252200.0 62.24
2020-09-24 62.82 61.1 61.89 62.3 1128200.0 61.81
2020-09-23 62.8 60.77 62.25 61.76 1414900.0 61.28
2020-09-22 63.3 62.31 62.6 62.65 968000.0 62.16
2020-09-21 63.06 60.91 61.77 62.62 1016800.0 62.13
2020-09-18 63.42 61.88 63.42 62.31 1285100.0 61.82
2020-09-17 64.06 62.24 63.78 63.33 775900.0 62.84
2020-09-16 65.71 64.49 64.61 64.63 597500.0 63.66
2020-09-15 65.21 64.05 64.05 64.41 326400.0 63.44
2020-09-14 64.04 62.91 63.02 63.88 491400.0 62.92
2020-09-11 63.23 62.23 63.22 62.74 486000.0 61.8
2020-09-10 65.28 62.82 65.18 62.97 687200.0 62.03
2020-09-09 65.73 64.39 64.45 65.34 486500.0 64.36
2020-09-08 65.0 63.28 65.0 63.75 532100.0 62.79
2020-09-04 66.8 64.18 66.13 65.25 540100.0 64.27
2020-09-03 68.41 65.85 68.38 66.31 459600.0 65.31
2020-09-02 68.87 67.15 67.31 68.58 442600.0 67.55
2020-09-01 67.96 66.64 67.63 67.53 343700.0 66.52
2020-08-31 68.33 66.69 66.97 67.82 610500.0 66.8
2020-08-28 67.77 65.97 67.77 67.14 420300.0 66.13
2020-08-27 68.4 67.03 67.03 67.42 443500.0 66.41
2020-08-26 66.49 65.77 66.19 66.46 538000.0 65.46
2020-08-25 66.82 66.02 66.36 66.49 354500.0 65.49
2020-08-24 68.11 65.69 68.03 66.31 354000.0 65.31
2020-08-21 67.97 66.97 67.86 67.83 794900.0 66.81
2020-08-20 68.17 66.77 67.03 67.7 412100.0 66.68
2020-08-19 69.22 67.47 69.22 67.57 780800.0 66.56
2020-08-18 69.05 68.02 68.89 68.62 441800.0 67.59
2020-08-17 68.8 67.13 67.3 68.7 490400.0 67.67
2020-08-14 68.35 67.03 67.59 67.18 342700.0 66.17
2020-08-13 69.43 67.71 68.19 67.78 967600.0 66.76
2020-08-12 68.91 67.68 68.06 68.6 460400.0 67.57
2020-08-11 71.21 67.32 71.12 67.55 657800.0 66.54
2020-08-10 71.63 69.9 71.47 70.8 834500.0 69.74
2020-08-07 71.94 70.21 70.32 71.38 297400.0 70.31
2020-08-06 72.6 70.71 72.6 70.74 391500.0 69.68
2020-08-05 72.59 71.21 72.1 72.56 888200.0 71.47
2020-08-04 72.11 71.23 71.48 72.08 481400.0 71.0
2020-08-03 72.32 71.2 72.1 71.67 300000.0 70.59
2020-07-31 72.21 70.7 71.54 71.95 470700.0 70.87
2020-07-30 72.11 70.41 70.59 71.6 610700.0 70.53
2020-07-29 71.75 70.12 70.3 71.13 782500.0 70.06
2020-07-28 70.1 66.38 68.8 69.23 1188400.0 68.19
2020-07-27 69.83 68.14 68.69 69.33 640900.0 68.29
2020-07-24 68.96 68.0 68.44 68.55 846600.0 67.52
2020-07-23 69.01 67.43 67.55 68.48 815500.0 67.45
2020-07-22 68.1 66.63 66.82 67.9 605200.0 66.88
2020-07-21 67.52 66.46 67.4 67.0 378100.0 65.99
2020-07-20 67.65 66.01 66.3 66.96 439800.0 65.96
2020-07-17 66.79 64.43 65.19 66.35 590100.0 65.35
2020-07-16 66.2 64.76 65.71 64.98 562100.0 64.0
2020-07-15 66.08 65.03 66.02 65.9 1039500.0 64.91
2020-07-14 64.87 63.02 63.79 64.86 425400.0 63.89
2020-07-13 65.99 63.77 64.6 63.79 350900.0 62.83
2020-07-10 66.0 64.33 65.96 64.51 571000.0 63.54
2020-07-09 66.87 65.19 66.55 65.69 379700.0 64.7
2020-07-08 66.84 66.02 66.3 66.35 405100.0 65.35
2020-07-07 67.14 65.72 65.79 66.46 529900.0 65.46
2020-07-06 67.06 66.15 66.83 66.35 540900.0 65.35
2020-07-02 66.88 65.18 66.76 65.93 394000.0 64.94
2020-07-01 66.09 63.91 64.1 65.96 521100.0 64.97
2020-06-30 64.29 62.49 62.97 64.09 802400.0 63.13
2020-06-29 64.05 62.71 64.05 62.76 705100.0 61.82
2020-06-26 65.09 63.06 65.01 63.37 1256200.0 62.42
2020-06-25 65.08 63.22 63.92 65.06 1139800.0 64.08
2020-06-24 64.26 61.94 62.0 63.92 1228900.0 62.96
2020-06-23 63.8 62.13 63.8 62.61 716100.0 61.67
2020-06-22 63.41 61.92 63.14 63.27 478200.0 62.32
2020-06-19 64.5 62.16 64.33 63.08 1435300.0 62.13
2020-06-18 64.54 62.91 63.31 63.69 3220900.0 62.73
2020-06-17 64.9 63.45 63.55 64.24 475300.0 62.81
2020-06-16 64.92 61.82 64.91 63.06 799300.0 61.66
2020-06-15 64.01 61.07 61.07 63.93 610500.0 62.51
2020-06-12 62.93 60.98 62.93 62.34 996500.0 60.96
2020-06-11 62.83 61.44 62.42 61.54 712300.0 60.17
2020-06-10 64.97 63.2 64.71 63.65 612800.0 62.24
2020-06-09 65.25 62.43 62.87 64.55 922100.0 63.12
2020-06-08 63.85 61.34 62.8 63.3 989300.0 61.89
2020-06-05 63.81 61.39 61.88 63.39 1517000.0 61.98
2020-06-04 64.55 61.65 63.63 62.22 1146300.0 60.84
2020-06-03 64.98 63.88 64.72 63.95 1449500.0 62.53
2020-06-02 65.43 63.85 64.4 64.4 3909900.0 62.97
2020-06-01 68.97 66.84 68.65 67.41 558700.0 65.91
2020-05-29 68.73 65.61 66.48 68.6 695700.0 67.08
2020-05-28 67.78 66.0 67.76 66.68 714000.0 65.2
2020-05-27 67.06 63.63 65.0 66.95 825500.0 65.46
2020-05-26 64.32 62.77 63.48 64.04 432000.0 62.62
2020-05-22 62.47 59.66 60.32 62.22 388600.0 60.84
2020-05-21 62.49 59.89 62.05 60.07 976100.0 58.74
2020-05-20 63.52 61.36 63.02 61.91 611500.0 60.53
2020-05-19 64.46 62.37 63.43 62.58 602900.0 61.19
2020-05-18 65.38 63.38 64.45 63.88 786400.0 62.46
2020-05-15 63.56 61.31 62.68 63.32 469300.0 61.91
2020-05-14 63.4 61.5 62.67 62.96 709000.0 61.56
2020-05-13 63.71 59.85 61.46 63.4 877200.0 61.99
2020-05-12 63.81 61.38 63.63 61.45 1276000.0 60.09
2020-05-11 66.72 63.79 64.34 63.95 855100.0 62.53
2020-05-08 65.46 63.93 64.75 65.22 831400.0 63.77
2020-05-07 66.53 63.8 66.0 64.0 540900.0 62.58
2020-05-06 66.89 64.8 66.55 64.94 464100.0 63.5
2020-05-05 67.11 64.61 65.04 65.85 812200.0 64.39
2020-05-04 64.92 62.03 64.27 64.54 610000.0 63.11
2020-05-01 63.15 60.83 61.35 62.85 596800.0 61.45
2020-04-30 65.86 62.34 64.31 62.53 660700.0 61.14
2020-04-29 67.76 63.77 67.47 65.25 1331300.0 63.8
2020-04-28 68.8 64.97 68.8 66.73 939000.0 65.25
2020-04-27 66.51 64.44 64.81 66.0 833700.0 64.53
2020-04-24 64.01 62.81 63.5 63.77 666000.0 62.35
2020-04-23 63.67 61.26 61.58 63.42 590300.0 62.01
2020-04-22 62.4 60.09 60.83 61.57 728100.0 60.2
2020-04-21 61.04 58.55 60.61 59.91 826800.0 58.58
2020-04-20 64.01 61.19 63.38 61.45 712900.0 60.09
2020-04-17 65.16 62.56 64.48 64.13 1010000.0 62.71
2020-04-16 64.55 60.98 61.87 63.52 675700.0 62.11
2020-04-15 63.06 60.12 62.47 61.02 913600.0 59.66
2020-04-14 64.5 60.14 60.14 63.51 1498600.0 62.1
2020-04-13 59.41 57.87 58.94 58.5 551300.0 57.2
2020-04-09 60.68 58.57 60.11 59.52 1053600.0 58.2
2020-04-08 60.0 57.4 58.55 59.35 634700.0 58.03
2020-04-07 61.33 57.06 60.3 57.97 855900.0 56.68
2020-04-06 58.95 56.99 57.63 58.83 739500.0 57.52
2020-04-03 56.58 53.91 54.19 56.08 988400.0 54.83
2020-04-02 57.04 52.88 54.54 54.64 775300.0 53.43
2020-04-01 57.0 53.57 55.7 54.9 1657300.0 53.68
2020-03-31 58.8 56.51 58.1 58.01 1159700.0 56.72
2020-03-30 58.29 53.54 56.45 58.1 1178200.0 56.81
2020-03-27 55.8 51.5 52.7 54.05 1588300.0 52.85
2020-03-26 54.23 51.11 52.14 54.18 1185400.0 52.98
2020-03-25 53.81 47.64 48.22 51.7 826200.0 50.55
2020-03-24 48.67 44.77 45.8 48.53 1012300.0 47.45
2020-03-23 46.29 42.64 44.5 43.98 1122300.0 43.0
2020-03-20 47.72 44.21 47.33 44.77 1114700.0 43.78
2020-03-19 52.63 46.78 49.26 47.06 967200.0 46.01
2020-03-18 54.2 45.06 51.03 49.84 2213800.0 48.27
2020-03-17 55.22 50.86 50.94 54.18 2031600.0 52.48
2020-03-16 53.18 49.15 50.86 50.07 1030700.0 48.5
2020-03-13 55.24 51.09 53.76 54.96 1011600.0 53.23
2020-03-12 53.64 48.93 51.47 51.34 1265500.0 49.73
2020-03-11 57.38 54.02 56.77 54.51 1181300.0 52.8
2020-03-10 58.22 53.7 54.28 58.22 1258400.0 56.39
2020-03-09 54.8 52.41 54.04 53.16 773900.0 51.49
2020-03-06 57.08 54.84 56.48 56.84 684200.0 55.05
2020-03-05 59.24 57.14 58.93 57.86 579900.0 56.04
2020-03-04 60.34 58.69 59.09 60.07 626400.0 58.18
2020-03-03 59.57 57.07 57.92 58.27 841200.0 56.44
2020-03-02 57.78 56.29 56.36 57.7 1025000.0 55.89
2020-02-28 57.37 54.39 56.5 56.17 1504900.0 54.4
2020-02-27 60.34 57.64 59.72 57.64 549100.0 55.83
2020-02-26 62.34 60.45 61.33 60.49 491700.0 58.59
2020-02-25 61.64 60.29 61.16 61.2 892600.0 59.28
2020-02-24 62.49 60.68 62.28 60.86 420000.0 58.95
2020-02-21 63.84 62.91 63.15 63.04 476400.0 61.06
2020-02-20 63.28 60.05 61.27 63.09 536900.0 61.11
2020-02-19 62.72 60.82 60.87 61.37 947400.0 59.44
2020-02-18 60.86 60.23 60.6 60.37 465700.0 58.47