CBREクラリオン・グローバル・リアルエステート・インカム・ファンド (IGR)

IGR
🏛️ アメリカ →
5.15
最終更新: 2025-10-01
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
2024-12-31 4.86 4.92 4.77 4.81 1.8M
2024-12-30 4.93 4.93 4.79 4.81 2.5M
2024-12-27 5.05 5.05 4.93 4.97 1.2M
2024-12-26 5.00 5.11 5.00 5.05 1.0M
2024-12-24 4.96 5.02 4.95 5.02 0.6M
2024-12-23 4.98 5.00 4.94 4.99 0.9M
2024-12-20 4.91 5.00 4.88 4.97 1.1M
2024-12-19 4.95 5.04 4.93 4.98 1.7M
2024-12-18 5.24 5.27 4.87 4.87 1.8M
2024-12-17 5.30 5.33 5.20 5.21 0.9M
2024-12-16 5.49 5.49 5.25 5.31 1.2M
2024-12-13 5.46 5.50 5.43 5.45 0.5M
2024-12-12 5.48 5.51 5.43 5.46 0.7M
2024-12-11 5.52 5.55 5.48 5.50 0.5M
2024-12-10 5.68 5.68 5.50 5.51 0.6M
2024-12-09 5.68 5.70 5.64 5.68 0.4M
2024-12-06 5.71 5.73 5.65 5.68 0.4M
2024-12-05 5.74 5.74 5.67 5.73 0.4M
2024-12-04 5.73 5.74 5.68 5.70 0.6M
2024-12-03 5.71 5.75 5.70 5.74 0.4M
2024-12-02 5.82 5.82 5.67 5.68 0.5M
2024-11-29 5.80 5.89 5.77 5.80 0.5M
2024-11-27 5.77 5.78 5.74 5.77 0.4M
2024-11-26 5.72 5.73 5.68 5.70 0.4M
2024-11-25 5.70 5.74 5.67 5.68 0.5M
2024-11-22 5.56 5.65 5.56 5.64 0.5M
2024-11-21 5.54 5.56 5.50 5.54 0.4M
2024-11-20 5.51 5.57 5.50 5.54 0.4M
2024-11-19 5.56 5.60 5.50 5.60 0.5M
2024-11-18 5.51 5.58 5.47 5.57 0.7M
2024-11-15 5.48 5.54 5.47 5.51 0.4M
2024-11-14 5.59 5.62 5.48 5.50 0.7M
2024-11-13 5.64 5.67 5.58 5.59 0.5M
2024-11-12 5.75 5.77 5.58 5.60 0.6M
2024-11-11 5.80 5.82 5.75 5.75 0.3M
2024-11-08 5.70 5.79 5.69 5.77 0.6M
2024-11-07 5.63 5.72 5.60 5.72 0.6M
2024-11-06 5.73 5.74 5.51 5.58 0.9M
2024-11-05 5.61 5.67 5.58 5.67 0.4M
2024-11-04 5.64 5.67 5.55 5.58 0.8M
2024-11-01 5.79 5.79 5.62 5.62 0.7M
2024-10-31 5.81 5.84 5.74 5.77 0.8M
2024-10-30 5.87 5.88 5.78 5.80 0.8M
2024-10-29 5.94 5.94 5.82 5.84 0.7M
2024-10-28 6.01 6.04 5.92 5.95 0.6M
2024-10-25 6.06 6.13 6.01 6.03 0.5M
2024-10-24 6.02 6.07 5.99 6.03 0.3M
2024-10-23 6.06 6.07 5.97 6.01 0.4M
2024-10-22 6.02 6.09 6.01 6.06 0.5M
2024-10-21 6.15 6.17 6.03 6.05 0.6M
2024-10-18 6.19 6.22 6.17 6.22 0.5M
2024-10-17 6.22 6.22 6.15 6.17 0.3M
2024-10-16 6.17 6.22 6.15 6.20 0.4M
2024-10-15 6.10 6.15 6.08 6.13 0.3M
2024-10-14 6.04 6.10 6.03 6.06 0.3M
2024-10-11 6.03 6.10 6.03 6.04 0.5M
2024-10-10 6.06 6.10 6.02 6.03 0.4M
2024-10-09 6.16 6.18 6.03 6.09 0.7M
2024-10-08 6.18 6.21 6.14 6.18 0.4M
2024-10-07 6.25 6.26 6.11 6.14 0.6M
2024-10-04 6.37 6.37 6.23 6.26 0.4M
2024-10-03 6.39 6.40 6.22 6.32 0.6M
2024-10-02 6.40 6.42 6.36 6.40 0.4M
2024-10-01 6.60 6.60 6.43 6.44 0.6M
2024-09-30 6.48 6.64 6.44 6.57 0.9M
2024-09-27 6.41 6.48 6.39 6.47 0.3M
2024-09-26 6.43 6.43 6.37 6.38 0.3M
2024-09-25 6.49 6.49 6.35 6.39 0.2M
2024-09-24 6.36 6.47 6.34 6.45 0.3M
2024-09-23 6.28 6.38 6.26 6.38 0.4M
2024-09-20 6.37 6.42 6.26 6.28 0.7M
2024-09-19 6.60 6.63 6.47 6.47 0.6M
2024-09-18 6.55 6.65 6.52 6.54 0.4M
2024-09-17 6.62 6.66 6.55 6.55 0.5M
2024-09-16 6.63 6.69 6.57 6.62 0.5M
2024-09-13 6.53 6.63 6.53 6.62 0.5M
2024-09-12 6.35 6.54 6.34 6.53 0.8M
2024-09-11 6.43 6.43 6.29 6.37 0.6M
2024-09-10 6.43 6.46 6.37 6.43 0.8M
2024-09-09 6.38 6.46 6.35 6.44 0.6M
2024-09-06 6.34 6.39 6.29 6.35 0.5M
2024-09-05 6.37 6.45 6.31 6.36 0.5M
2024-09-04 6.33 6.44 6.32 6.39 0.5M
2024-09-03 6.37 6.41 6.29 6.33 0.7M
2024-08-30 6.30 6.40 6.25 6.39 0.7M
2024-08-29 6.26 6.31 6.22 6.25 0.5M
2024-08-28 6.35 6.41 6.26 6.26 0.7M
2024-08-27 6.30 6.42 6.19 6.34 0.9M
2024-08-26 6.39 6.42 6.28 6.33 1.3M
2024-08-23 6.07 6.38 6.07 6.33 2.0M
2024-08-22 6.00 6.05 5.94 6.00 0.7M
2024-08-21 5.90 5.99 5.87 5.96 0.7M
2024-08-20 5.88 5.97 5.84 5.90 0.6M
2024-08-19 5.88 5.99 5.87 5.94 0.8M
2024-08-16 5.80 5.90 5.79 5.87 0.6M
2024-08-15 5.80 5.85 5.76 5.81 0.3M
2024-08-14 5.73 5.81 5.73 5.75 0.3M
2024-08-13 5.73 5.77 5.71 5.74 0.4M
2024-08-12 5.75 5.79 5.68 5.69 0.4M
2024-08-09 5.67 5.74 5.64 5.73 0.4M
2024-08-08 5.60 5.69 5.57 5.67 0.5M
2024-08-07 5.65 5.68 5.56 5.58 0.5M
2024-08-06 5.56 5.66 5.46 5.55 0.6M
2024-08-05 5.52 5.66 5.44 5.52 0.8M
2024-08-02 5.72 5.82 5.69 5.72 0.6M
2024-08-01 5.76 5.83 5.73 5.77 0.4M
2024-07-31 5.80 5.91 5.74 5.76 0.9M
2024-07-30 5.69 5.74 5.66 5.73 0.6M
2024-07-29 5.61 5.71 5.60 5.64 0.6M
2024-07-26 5.62 5.67 5.59 5.59 0.7M
2024-07-25 5.56 5.66 5.56 5.57 0.7M
2024-07-24 5.62 5.63 5.53 5.54 0.8M
2024-07-23 5.69 5.74 5.60 5.60 0.7M
2024-07-22 5.70 5.75 5.65 5.72 0.7M
2024-07-19 5.49 5.77 5.49 5.74 4.6M
2024-07-18 5.74 5.93 5.63 5.63 1.3M
2024-07-17 5.57 5.87 5.57 5.85 1.8M
2024-07-16 5.43 5.62 5.40 5.62 1.5M
2024-07-15 5.29 5.43 5.28 5.39 1.1M
2024-07-12 5.22 5.28 5.18 5.25 0.6M
2024-07-11 5.07 5.20 5.07 5.17 1.0M
2024-07-10 5.04 5.08 5.02 5.06 0.4M
2024-07-09 5.05 5.06 5.00 5.03 0.3M
2024-07-08 5.04 5.08 5.02 5.03 0.4M
2024-07-05 5.07 5.08 5.01 5.03 0.2M
2024-07-03 5.04 5.07 5.03 5.07 0.3M
2024-07-02 4.98 5.04 4.96 5.02 0.4M
2024-07-01 5.07 5.07 4.99 5.02 0.5M
2024-06-28 5.00 5.06 4.94 5.04 0.7M
2024-06-27 4.94 4.97 4.91 4.97 0.3M
2024-06-26 4.91 4.96 4.88 4.92 0.5M
2024-06-25 5.00 5.02 4.94 4.95 0.3M
2024-06-24 4.94 5.03 4.93 5.00 0.6M
2024-06-21 5.03 5.03 4.93 4.99 0.5M
2024-06-20 4.96 5.02 4.96 5.01 0.5M
2024-06-18 5.06 5.12 5.03 5.05 0.5M
2024-06-17 5.07 5.09 5.03 5.07 0.3M
2024-06-14 5.09 5.16 5.06 5.08 0.2M
2024-06-13 5.10 5.12 5.09 5.09 0.3M
2024-06-12 5.11 5.14 5.08 5.08 0.5M
2024-06-11 5.10 5.10 5.05 5.05 0.2M
2024-06-10 5.09 5.11 5.05 5.11 0.2M
2024-06-07 5.14 5.14 5.09 5.11 0.2M
2024-06-06 5.15 5.21 5.12 5.17 0.4M
2024-06-05 5.14 5.17 5.13 5.16 0.3M
2024-06-04 5.03 5.15 5.03 5.14 0.4M
2024-06-03 5.01 5.06 5.00 5.04 0.4M
2024-05-31 4.95 5.01 4.92 4.98 0.8M
2024-05-30 4.89 4.92 4.86 4.88 0.6M
2024-05-29 4.92 4.93 4.85 4.88 0.5M
2024-05-28 5.03 5.03 4.92 4.92 0.6M
2024-05-24 5.04 5.06 4.97 4.98 0.5M
2024-05-23 5.09 5.09 5.01 5.04 0.5M
2024-05-22 5.20 5.20 5.07 5.09 0.3M
2024-05-21 5.14 5.20 5.12 5.20 0.4M
2024-05-20 5.19 5.19 5.11 5.12 0.5M
2024-05-17 5.11 5.19 5.10 5.19 0.6M
2024-05-16 5.24 5.27 5.11 5.15 0.9M
2024-05-15 5.20 5.27 5.19 5.20 0.7M
2024-05-14 5.16 5.18 5.10 5.13 0.4M
2024-05-13 5.17 5.17 5.11 5.11 0.3M
2024-05-10 5.11 5.14 5.07 5.12 0.4M
2024-05-09 5.06 5.09 5.02 5.09 0.3M
2024-05-08 5.07 5.07 5.02 5.03 0.2M
2024-05-07 5.10 5.10 5.05 5.09 0.3M
2024-05-06 5.05 5.10 5.03 5.05 0.4M
2024-05-03 5.00 5.05 4.99 5.01 0.6M
2024-05-02 4.93 4.94 4.89 4.94 0.2M
2024-05-01 4.92 4.96 4.86 4.88 0.5M
2024-04-30 4.94 5.02 4.89 4.92 1.0M
2024-04-29 4.93 4.94 4.90 4.93 0.3M
2024-04-26 4.86 4.92 4.85 4.90 0.3M
2024-04-25 4.94 4.95 4.82 4.84 0.5M
2024-04-24 4.90 5.04 4.87 4.98 1.0M
2024-04-23 4.87 4.93 4.85 4.92 0.7M
2024-04-22 4.80 4.90 4.77 4.88 0.4M
2024-04-19 4.68 4.76 4.68 4.76 0.4M
2024-04-18 4.77 4.80 4.68 4.70 0.7M
2024-04-17 4.79 4.96 4.78 4.84 1.0M
2024-04-16 4.83 4.90 4.75 4.78 0.6M
2024-04-15 4.99 5.01 4.79 4.83 0.6M
2024-04-12 5.01 5.03 4.93 4.96 0.9M
2024-04-11 5.17 5.17 5.04 5.04 0.8M
2024-04-10 5.22 5.22 5.11 5.15 0.5M
2024-04-09 5.24 5.29 5.22 5.29 0.4M
2024-04-08 5.18 5.20 5.16 5.20 0.4M
2024-04-05 5.16 5.20 5.13 5.17 0.2M
2024-04-04 5.20 5.21 5.12 5.16 0.4M
2024-04-03 5.18 5.20 5.14 5.18 0.3M
2024-04-02 5.19 5.26 5.16 5.19 0.3M
2024-04-01 5.39 5.39 5.28 5.29 0.5M
2024-03-28 5.30 5.41 5.26 5.38 0.9M
2024-03-27 5.23 5.28 5.21 5.26 0.4M
2024-03-26 5.22 5.25 5.19 5.22 0.4M
2024-03-25 5.18 5.21 5.14 5.17 0.4M
2024-03-22 5.22 5.22 5.14 5.18 0.3M
2024-03-21 5.16 5.22 5.15 5.21 0.4M
2024-03-20 5.09 5.16 5.05 5.15 0.6M
2024-03-19 5.22 5.22 5.09 5.12 0.5M
2024-03-18 5.27 5.31 5.22 5.27 0.5M
2024-03-15 5.23 5.25 5.19 5.24 0.3M
2024-03-14 5.33 5.33 5.16 5.24 0.6M
2024-03-13 5.38 5.39 5.32 5.32 0.5M
2024-03-12 5.34 5.39 5.29 5.38 0.5M
2024-03-11 5.26 5.33 5.23 5.33 0.5M
2024-03-08 5.17 5.26 5.16 5.24 0.6M
2024-03-07 5.16 5.21 5.13 5.15 0.6M
2024-03-06 5.08 5.14 5.06 5.12 0.6M
2024-03-05 5.08 5.11 5.03 5.03 0.4M
2024-03-04 5.06 5.09 5.01 5.09 0.7M
2024-03-01 5.06 5.08 4.98 5.08 0.8M
2024-02-29 5.05 5.09 5.01 5.04 0.7M
2024-02-28 4.93 4.99 4.93 4.97 0.7M
2024-02-27 4.99 5.03 4.96 4.98 0.6M
2024-02-26 5.06 5.06 4.96 4.97 0.6M
2024-02-23 5.10 5.10 5.05 5.07 0.7M
2024-02-22 5.13 5.15 5.07 5.10 0.6M
2024-02-21 5.10 5.12 5.07 5.11 0.3M
2024-02-20 5.09 5.12 5.02 5.12 0.7M
2024-02-16 5.26 5.28 5.09 5.10 0.7M
2024-02-15 5.25 5.37 5.25 5.37 1.3M
2024-02-14 5.09 5.22 5.07 5.22 1.5M
2024-02-13 5.06 5.06 4.95 5.03 1.0M
2024-02-12 5.07 5.15 5.07 5.10 0.6M
2024-02-09 5.08 5.10 5.02 5.07 0.6M
2024-02-08 5.09 5.11 5.05 5.07 0.7M
2024-02-07 5.15 5.17 5.07 5.08 0.6M
2024-02-06 5.08 5.21 5.07 5.12 0.6M
2024-02-05 5.25 5.25 5.05 5.07 1.1M
2024-02-02 5.31 5.31 5.23 5.25 0.5M
2024-02-01 5.27 5.35 5.22 5.35 0.7M
2024-01-31 5.39 5.46 5.23 5.23 1.1M
2024-01-30 5.43 5.43 5.35 5.37 0.7M
2024-01-29 5.36 5.43 5.34 5.43 0.7M
2024-01-26 5.34 5.38 5.29 5.32 0.6M
2024-01-25 5.31 5.38 5.28 5.30 0.8M
2024-01-24 5.42 5.43 5.27 5.27 0.9M
2024-01-23 5.39 5.43 5.31 5.34 0.8M
2024-01-22 5.27 5.36 5.25 5.36 1.0M
2024-01-19 5.19 5.22 5.13 5.22 0.8M
2024-01-18 5.23 5.28 5.16 5.16 0.6M
2024-01-17 5.37 5.37 5.22 5.27 0.8M
2024-01-16 5.40 5.48 5.35 5.37 0.9M
2024-01-12 5.53 5.56 5.41 5.47 0.7M
2024-01-11 5.53 5.53 5.40 5.50 0.8M
2024-01-10 5.42 5.56 5.42 5.52 1.2M
2024-01-09 5.47 5.47 5.36 5.42 0.9M
2024-01-08 5.40 5.47 5.32 5.47 0.8M
2024-01-05 5.40 5.41 5.30 5.38 1.0M
2024-01-04 5.31 5.36 5.26 5.36 1.2M
2024-01-03 5.47 5.47 5.29 5.29 1.3M
2024-01-02 5.41 5.51 5.38 5.47 0.8M