シーダー・リアルティ・トラスト Pref Series B (CDR_pb)

CDR_pb
🏛️ アメリカ →
17.93
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
2021-12-31 25.76 25.80 25.65 25.80 0.0M
2021-12-30 25.45 25.56 25.45 25.51 0.0M
2021-12-29 25.37 25.44 25.29 25.44 0.0M
2021-12-28 25.33 25.33 25.33 25.33 0.0M
2021-12-27 25.36 25.36 25.27 25.27 0.0M
2021-12-23 25.37 25.37 25.15 25.15 0.0M
2021-12-22 25.15 25.15 25.15 25.15 0.0M
2021-12-21 25.26 25.29 25.14 25.14 0.0M
2021-12-20 25.15 25.19 25.13 25.14 0.0M
2021-12-16 25.03 25.03 25.03 25.03 0.0M
2021-12-15 25.04 25.10 24.99 25.10 0.0M
2021-12-14 25.23 25.29 25.16 25.17 0.0M
2021-12-13 25.29 25.29 25.22 25.29 0.0M
2021-12-10 25.15 25.20 25.15 25.20 0.0M
2021-12-09 25.28 25.28 25.00 25.14 0.0M
2021-12-08 25.03 25.37 25.03 25.37 0.0M
2021-12-07 25.09 25.09 25.09 25.09 0.0M
2021-12-06 25.16 25.16 25.16 25.16 0.0M
2021-12-03 25.05 25.17 25.00 25.17 0.0M
2021-12-02 25.27 25.28 25.00 25.00 0.0M
2021-12-01 25.34 25.35 25.30 25.30 0.0M
2021-11-30 25.32 25.32 25.30 25.30 0.0M
2021-11-29 25.35 25.37 25.28 25.28 0.0M
2021-11-26 25.35 25.37 25.20 25.37 0.0M
2021-11-24 25.27 25.36 25.19 25.19 0.0M
2021-11-23 25.19 25.20 25.19 25.19 0.0M
2021-11-22 25.19 25.20 25.18 25.18 0.0M
2021-11-19 25.13 25.13 25.13 25.13 0.0M
2021-11-18 25.19 25.19 25.15 25.16 0.0M
2021-11-17 25.12 25.13 25.10 25.13 0.0M
2021-11-16 25.20 25.20 25.15 25.18 0.0M
2021-11-15 25.21 25.24 25.18 25.20 0.0M
2021-11-12 25.11 25.26 25.11 25.19 0.0M
2021-11-11 25.26 25.27 25.05 25.10 0.0M
2021-11-10 25.25 25.29 25.15 25.26 0.0M
2021-11-09 25.70 25.72 25.70 25.70 0.0M
2021-11-08 25.70 25.75 25.70 25.75 0.0M
2021-11-05 25.75 25.75 25.74 25.75 0.0M
2021-11-04 25.71 25.73 25.63 25.70 0.0M
2021-11-03 25.72 25.72 25.71 25.72 0.0M
2021-11-02 25.65 25.68 25.63 25.68 0.0M
2021-11-01 25.65 25.65 25.60 25.63 0.0M
2021-10-29 25.63 25.65 25.59 25.64 0.0M
2021-10-28 25.55 25.56 25.53 25.56 0.0M
2021-10-27 25.63 25.63 25.53 25.53 0.0M
2021-10-26 25.57 25.57 25.57 25.57 0.0M
2021-10-25 25.63 25.63 25.55 25.56 0.0M
2021-10-22 25.55 25.55 25.55 25.55 0.0M
2021-10-21 25.63 25.63 25.53 25.56 0.0M
2021-10-20 25.63 25.63 25.63 25.63 0.0M
2021-10-19 25.61 25.65 25.58 25.63 0.0M
2021-10-18 25.63 25.63 25.46 25.53 0.0M
2021-10-15 25.49 25.63 25.40 25.63 0.0M
2021-10-14 25.80 25.80 25.40 25.47 0.0M
2021-10-13 25.65 25.94 25.55 25.71 0.0M
2021-10-12 25.80 25.80 25.74 25.74 0.0M
2021-10-11 25.61 25.74 25.61 25.74 0.0M
2021-10-08 25.74 25.75 25.65 25.75 0.0M
2021-10-07 25.82 25.94 25.56 25.94 0.0M
2021-10-06 25.51 25.89 25.49 25.53 0.0M
2021-10-05 25.86 25.89 25.83 25.86 0.0M
2021-10-04 25.70 25.77 25.45 25.77 0.0M
2021-10-01 25.72 25.72 25.65 25.65 0.0M
2021-09-30 25.63 25.75 25.50 25.51 0.0M
2021-09-29 25.53 25.64 25.50 25.64 0.0M
2021-09-28 25.79 25.79 25.52 25.54 0.0M
2021-09-27 25.53 25.53 25.53 25.53 0.0M
2021-09-24 25.66 25.68 25.65 25.68 0.0M
2021-09-23 25.95 25.95 25.60 25.75 0.0M
2021-09-21 25.57 25.70 25.57 25.70 0.0M
2021-09-20 25.57 25.64 25.57 25.64 0.0M
2021-09-17 25.61 25.80 25.57 25.61 0.0M
2021-09-16 25.68 25.75 25.68 25.75 0.0M
2021-09-15 25.46 25.72 25.46 25.60 0.0M
2021-09-14 25.45 25.53 25.45 25.53 0.0M
2021-09-13 25.75 25.75 25.75 25.75 0.0M
2021-09-10 25.75 25.75 25.75 25.75 0.0M
2021-09-09 25.67 25.67 25.65 25.65 0.0M
2021-09-08 25.70 25.70 25.70 25.70 0.0M
2021-09-07 25.50 25.52 25.50 25.52 0.0M
2021-09-02 25.76 25.76 25.76 25.76 0.0M
2021-09-01 25.77 25.77 25.68 25.77 0.0M
2021-08-31 25.60 25.71 25.60 25.69 0.0M
2021-08-30 25.79 25.79 25.60 25.60 0.0M
2021-08-27 25.79 25.79 25.60 25.66 0.0M
2021-08-26 25.61 25.63 25.24 25.63 0.0M
2021-08-25 25.37 25.83 25.35 25.72 0.0M
2021-08-24 25.37 25.37 25.37 25.37 0.0M
2021-08-23 25.50 25.50 25.50 25.50 0.0M
2021-08-20 25.32 25.85 25.32 25.32 0.0M
2021-08-19 25.32 25.36 25.25 25.32 0.0M
2021-08-18 25.39 25.39 25.25 25.25 0.0M
2021-08-17 25.38 25.38 25.38 25.38 0.0M
2021-08-16 25.31 25.40 25.21 25.35 0.0M
2021-08-13 25.42 25.42 25.21 25.21 0.0M
2021-08-12 25.15 25.42 25.12 25.42 0.0M
2021-08-11 25.50 25.50 25.25 25.35 0.0M
2021-08-10 25.24 25.52 25.10 25.52 0.0M
2021-08-09 25.17 25.24 25.11 25.24 0.0M
2021-08-06 25.86 25.86 25.53 25.61 0.0M
2021-08-05 25.85 25.87 25.47 25.70 0.0M
2021-08-04 25.70 25.80 25.70 25.74 0.0M
2021-08-03 25.70 25.80 25.70 25.75 0.0M
2021-08-02 25.64 25.75 25.60 25.70 0.0M
2021-07-30 25.66 25.66 25.47 25.48 0.0M
2021-07-29 25.60 25.63 25.57 25.57 0.0M
2021-07-28 25.60 25.60 25.60 25.60 0.0M
2021-07-27 25.31 25.50 25.31 25.46 0.0M
2021-07-26 25.49 25.49 25.49 25.49 0.0M
2021-07-23 25.37 25.44 25.37 25.38 0.0M
2021-07-22 25.35 25.50 25.35 25.37 0.0M
2021-07-21 25.34 25.35 25.33 25.34 0.0M
2021-07-20 25.35 25.35 25.34 25.34 0.0M
2021-07-19 25.38 25.49 25.20 25.30 0.0M
2021-07-16 25.33 25.40 25.33 25.40 0.0M
2021-07-15 25.46 25.48 25.46 25.48 0.0M
2021-07-14 25.28 25.61 25.25 25.61 0.0M
2021-07-13 25.54 25.63 25.52 25.52 0.0M
2021-07-12 25.60 25.60 25.58 25.58 0.0M
2021-07-09 25.54 25.57 25.54 25.57 0.0M
2021-07-08 25.64 25.64 25.57 25.58 0.0M
2021-07-07 25.53 25.72 25.50 25.55 0.0M
2021-07-06 25.53 25.53 25.37 25.39 0.0M
2021-07-02 25.36 25.37 25.36 25.37 0.0M
2021-07-01 25.30 25.36 25.25 25.25 0.0M
2021-06-30 25.24 25.24 25.23 25.24 0.0M
2021-06-29 25.18 25.20 25.18 25.20 0.0M
2021-06-28 25.25 25.25 25.15 25.15 0.0M
2021-06-25 25.24 25.24 25.00 25.15 0.0M
2021-06-24 25.23 25.23 25.16 25.18 0.0M
2021-06-23 25.15 25.18 25.15 25.18 0.0M
2021-06-22 25.22 25.24 25.20 25.20 0.0M
2021-06-21 25.25 25.27 25.15 25.24 0.0M
2021-06-18 25.31 25.31 25.15 25.18 0.0M
2021-06-17 25.18 25.18 25.16 25.16 0.0M
2021-06-16 25.24 25.24 25.16 25.18 0.0M
2021-06-15 25.17 25.25 25.15 25.16 0.0M
2021-06-14 25.35 25.35 25.16 25.16 0.0M
2021-06-11 25.38 25.42 25.26 25.26 0.0M
2021-06-10 25.27 25.27 25.24 25.26 0.0M
2021-06-09 25.37 25.46 25.37 25.46 0.0M
2021-06-08 25.55 25.55 25.23 25.39 0.0M
2021-06-07 25.54 25.54 25.40 25.40 0.0M
2021-06-03 25.26 25.41 25.26 25.41 0.0M
2021-06-02 25.33 25.49 25.31 25.49 0.0M
2021-06-01 25.38 25.41 25.35 25.41 0.0M
2021-05-28 25.39 25.39 25.38 25.38 0.0M
2021-05-27 25.17 25.17 25.17 25.17 0.0M
2021-05-26 25.41 25.41 25.28 25.35 0.0M
2021-05-25 25.15 25.15 25.15 25.15 0.0M
2021-05-24 25.41 25.41 25.16 25.18 0.0M
2021-05-21 25.41 25.41 25.15 25.28 0.0M
2021-05-20 25.41 25.41 25.29 25.29 0.0M
2021-05-19 25.15 25.34 25.15 25.30 0.0M
2021-05-18 25.25 25.41 25.15 25.15 0.0M
2021-05-17 25.25 25.25 25.14 25.14 0.0M
2021-05-14 25.18 25.18 25.10 25.10 0.0M
2021-05-13 25.03 25.09 24.90 25.05 0.0M
2021-05-12 25.10 25.10 25.04 25.04 0.0M
2021-05-11 25.15 25.27 25.07 25.14 0.0M
2021-05-10 25.62 25.63 25.16 25.56 0.0M
2021-05-07 25.64 25.64 25.05 25.62 0.0M
2021-05-06 25.78 25.85 25.63 25.82 0.0M
2021-05-05 25.90 25.90 25.44 25.78 0.0M
2021-05-04 25.70 25.85 25.70 25.85 0.0M
2021-05-03 25.69 25.84 25.38 25.79 0.0M
2021-04-30 25.40 25.40 25.32 25.36 0.0M
2021-04-29 25.43 25.50 25.31 25.48 0.0M
2021-04-28 25.43 25.50 25.25 25.41 0.0M
2021-04-27 25.50 25.50 25.43 25.43 0.0M
2021-04-26 25.45 25.86 25.36 25.50 0.0M
2021-04-23 25.46 25.46 25.22 25.37 0.0M
2021-04-22 25.55 25.55 25.34 25.45 0.0M
2021-04-21 25.41 25.65 25.22 25.24 0.0M
2021-04-20 25.30 25.54 25.30 25.38 0.0M
2021-04-19 25.34 25.34 25.20 25.30 0.0M
2021-04-16 25.38 25.38 25.30 25.36 0.0M
2021-04-15 25.25 25.25 25.20 25.25 0.0M
2021-04-14 25.26 25.26 25.22 25.22 0.0M
2021-04-13 25.39 25.40 25.25 25.25 0.0M
2021-04-12 25.39 25.39 25.21 25.24 0.0M
2021-04-09 25.40 25.40 25.20 25.33 0.0M
2021-04-08 25.33 25.33 25.08 25.31 0.0M
2021-04-07 25.25 25.26 25.11 25.18 0.0M
2021-04-06 25.23 25.28 25.20 25.25 0.0M
2021-04-05 25.06 25.25 25.06 25.16 0.0M
2021-04-01 25.10 25.25 25.10 25.24 0.0M
2021-03-31 25.17 25.17 25.08 25.08 0.0M
2021-03-30 25.20 25.25 24.91 25.13 0.0M
2021-03-29 25.38 25.38 25.13 25.13 0.0M
2021-03-25 25.57 25.57 25.14 25.21 0.0M
2021-03-24 25.15 25.48 25.13 25.22 0.0M
2021-03-23 25.13 25.29 25.01 25.13 0.0M
2021-03-22 25.65 25.65 25.02 25.09 0.0M
2021-03-19 25.91 25.91 25.70 25.70 0.0M
2021-03-18 25.75 25.80 25.70 25.80 0.0M
2021-03-17 25.70 25.88 25.70 25.86 0.0M
2021-03-16 25.41 25.45 25.35 25.45 0.0M
2021-03-15 26.09 26.09 25.46 25.47 0.0M
2021-03-12 25.35 26.50 25.35 25.90 0.0M
2021-03-11 25.75 25.84 25.75 25.77 0.0M
2021-03-10 25.44 25.69 25.38 25.69 0.0M
2021-03-09 25.62 25.62 25.29 25.37 0.0M
2021-03-08 25.20 25.57 25.20 25.50 0.0M
2021-03-05 25.24 25.43 25.13 25.38 0.0M
2021-03-04 25.02 25.27 25.02 25.27 0.0M
2021-03-03 25.14 25.26 25.01 25.24 0.0M
2021-03-02 24.82 25.12 24.82 25.12 0.0M
2021-03-01 25.09 25.10 24.80 25.00 0.0M
2021-02-26 24.88 25.10 24.73 25.10 0.0M
2021-02-25 24.96 24.97 24.64 24.89 0.0M
2021-02-24 24.80 24.92 24.63 24.88 0.0M
2021-02-23 24.65 24.94 24.65 24.81 0.0M
2021-02-22 24.91 25.08 24.52 24.71 0.0M
2021-02-19 24.66 24.66 24.60 24.60 0.0M
2021-02-18 24.69 24.69 24.42 24.50 0.0M
2021-02-17 24.77 24.77 24.42 24.57 0.0M
2021-02-16 24.30 24.67 24.30 24.65 0.0M
2021-02-12 24.61 24.61 24.30 24.30 0.0M
2021-02-11 25.16 25.18 24.63 24.69 0.0M
2021-02-10 24.60 24.74 24.60 24.74 0.0M
2021-02-09 25.22 25.22 24.37 24.96 0.0M
2021-02-08 25.40 25.75 25.36 25.56 0.0M
2021-02-05 25.24 25.54 25.24 25.46 0.0M
2021-02-04 25.05 25.17 25.05 25.17 0.0M
2021-02-03 24.98 25.30 24.98 25.11 0.0M
2021-02-02 24.95 25.00 24.88 25.00 0.0M
2021-02-01 24.65 24.94 24.52 24.80 0.0M
2021-01-29 24.55 24.62 24.46 24.49 0.0M
2021-01-28 24.62 24.66 24.60 24.62 0.0M
2021-01-27 24.53 24.60 24.48 24.59 0.0M
2021-01-26 24.49 24.56 24.49 24.52 0.0M
2021-01-25 24.60 24.60 24.08 24.48 0.0M
2021-01-22 24.41 24.60 24.41 24.60 0.0M
2021-01-21 24.44 24.60 24.34 24.55 0.0M
2021-01-20 24.42 24.97 24.25 24.66 0.0M
2021-01-19 24.00 24.16 23.96 24.10 0.0M
2021-01-15 23.97 24.00 23.74 23.76 0.0M
2021-01-14 23.40 23.74 23.37 23.72 0.0M
2021-01-13 23.37 23.58 23.37 23.57 0.0M
2021-01-12 23.35 23.61 23.27 23.35 0.0M
2021-01-11 23.60 23.60 23.00 23.17 0.0M
2021-01-08 23.73 23.89 23.70 23.74 0.0M
2021-01-07 23.41 24.12 23.01 23.89 0.0M
2021-01-06 22.16 23.43 22.15 23.30 0.1M
2021-01-05 21.93 22.16 21.93 22.16 0.0M
2021-01-04 21.67 21.96 21.67 21.95 0.0M