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
2024-12-31 14.98 15.00 14.80 15.00 0.0M
2024-12-30 14.90 15.00 14.78 15.00 0.0M
2024-12-27 15.19 15.19 14.77 15.06 0.0M
2024-12-26 14.27 14.80 14.27 14.80 0.0M
2024-12-24 14.87 14.90 14.00 14.03 0.0M
2024-12-23 14.66 15.78 14.66 15.65 0.0M
2024-12-20 15.60 15.60 14.55 14.59 0.0M
2024-12-19 16.70 16.70 15.52 15.52 0.0M
2024-12-18 16.74 16.74 16.20 16.25 0.0M
2024-12-17 16.70 16.70 16.59 16.70 0.0M
2024-12-16 16.36 16.72 16.34 16.72 0.0M
2024-12-13 16.70 16.70 16.70 16.70 0.0M
2024-12-12 16.48 16.73 16.48 16.73 0.0M
2024-12-11 16.34 16.54 16.34 16.48 0.0M
2024-12-10 15.29 15.29 15.29 15.29 0.0M
2024-12-09 16.55 16.55 15.37 16.17 0.0M
2024-12-06 15.71 16.05 15.71 16.05 0.0M
2024-12-05 15.68 15.68 15.68 15.68 0.0M
2024-12-04 15.95 15.95 15.58 15.68 0.0M
2024-12-03 16.50 16.50 15.56 16.10 0.0M
2024-12-02 15.63 16.30 15.63 16.30 0.0M
2024-11-29 16.40 16.40 16.35 16.38 0.0M
2024-11-27 16.25 16.69 16.19 16.21 0.0M
2024-11-26 16.20 16.20 16.20 16.20 0.0M
2024-11-25 15.86 16.22 15.86 16.20 0.0M
2024-11-22 15.81 15.81 15.81 15.81 0.0M
2024-11-21 15.31 16.45 15.29 15.59 0.0M
2024-11-20 16.50 16.70 16.00 16.25 0.0M
2024-11-19 16.29 16.29 16.26 16.26 0.0M
2024-11-18 15.40 16.31 15.40 16.30 0.0M
2024-11-15 15.41 15.41 15.41 15.41 0.0M
2024-11-14 15.50 15.50 15.50 15.50 0.0M
2024-11-13 16.06 16.06 15.70 15.70 0.0M
2024-11-12 16.18 16.30 16.08 16.16 0.0M
2024-11-11 16.05 16.05 16.05 16.05 0.0M
2024-11-08 16.00 16.00 16.00 16.00 0.0M
2024-11-07 16.45 16.57 16.36 16.56 0.0M
2024-11-05 16.63 16.67 16.14 16.32 0.0M
2024-11-04 16.26 16.74 16.24 16.48 0.0M
2024-10-31 16.37 16.73 15.00 15.77 0.0M
2024-10-30 15.65 16.32 15.65 16.32 0.0M
2024-10-29 15.66 15.96 15.50 15.96 0.0M
2024-10-28 15.25 16.00 15.20 15.55 0.0M
2024-10-25 15.00 15.45 15.00 15.45 0.0M
2024-10-24 15.50 15.50 14.48 15.05 0.0M
2024-10-23 15.53 15.55 15.53 15.55 0.0M
2024-10-22 15.80 15.96 15.50 15.96 0.0M
2024-10-21 15.95 15.95 15.87 15.87 0.0M
2024-10-18 15.80 15.94 15.80 15.94 0.0M
2024-10-17 15.77 15.77 15.77 15.77 0.0M
2024-10-15 16.00 16.00 15.88 15.88 0.0M
2024-10-14 16.07 16.20 15.89 15.89 0.0M
2024-10-11 16.11 16.11 15.75 15.75 0.0M
2024-10-10 15.75 15.98 15.75 15.88 0.0M
2024-10-09 15.85 16.00 15.52 15.52 0.0M
2024-10-08 15.46 16.71 15.46 16.26 0.0M
2024-10-07 16.35 16.35 15.98 15.98 0.0M
2024-10-04 15.90 16.10 15.25 15.97 0.0M
2024-10-03 15.88 15.88 15.88 15.88 0.0M
2024-10-02 15.95 16.00 15.87 15.87 0.0M
2024-10-01 15.96 15.96 15.27 15.64 0.0M
2024-09-30 16.38 16.38 15.25 15.25 0.0M
2024-09-27 16.22 16.43 15.98 16.36 0.0M
2024-09-26 16.20 16.43 15.85 16.43 0.0M
2024-09-25 16.25 16.32 16.25 16.32 0.0M
2024-09-24 16.00 16.25 16.00 16.00 0.0M
2024-09-23 15.40 16.50 15.40 16.44 0.0M
2024-09-20 14.85 15.39 14.85 15.38 0.0M
2024-09-19 15.39 15.39 14.77 14.77 0.0M
2024-09-18 15.50 15.50 14.50 14.52 0.0M
2024-09-17 14.90 15.51 14.87 15.51 0.0M
2024-09-16 14.41 14.90 14.41 14.61 0.0M
2024-09-13 14.76 14.76 14.00 14.38 0.0M
2024-09-12 13.99 14.69 13.85 14.05 0.0M
2024-09-11 14.95 14.95 13.73 13.73 0.0M
2024-09-10 14.55 14.98 14.50 14.85 0.0M
2024-09-09 14.26 14.98 14.23 14.78 0.0M
2024-09-06 14.30 14.65 13.58 14.18 0.0M
2024-09-05 13.86 14.43 13.86 14.05 0.0M
2024-09-04 14.03 14.50 13.67 14.20 0.0M
2024-09-03 14.54 14.54 14.30 14.40 0.0M
2024-08-30 13.91 14.85 13.70 14.54 0.0M
2024-08-29 14.09 14.44 14.09 14.38 0.0M
2024-08-28 14.67 14.95 14.61 14.95 0.0M
2024-08-27 14.20 14.70 14.20 14.70 0.0M
2024-08-26 14.25 14.62 14.01 14.41 0.0M
2024-08-23 14.17 14.25 14.17 14.25 0.0M
2024-08-22 14.13 14.25 13.91 14.25 0.0M
2024-08-21 14.25 14.41 14.19 14.19 0.0M
2024-08-20 15.00 15.00 13.88 14.25 0.0M
2024-08-19 14.92 14.97 14.79 14.79 0.0M
2024-08-16 14.37 15.00 14.22 15.00 0.0M
2024-08-15 14.19 14.44 13.79 14.44 0.0M
2024-08-14 13.85 14.07 13.77 14.07 0.0M
2024-08-13 13.85 14.00 13.85 13.88 0.0M
2024-08-12 14.09 14.09 13.75 14.00 0.0M
2024-08-09 13.55 13.85 13.29 13.80 0.0M
2024-08-08 13.99 14.03 13.88 14.00 0.0M
2024-08-07 13.92 14.03 13.87 14.03 0.0M
2024-08-06 13.58 14.00 13.58 14.00 0.0M
2024-08-05 13.99 13.99 13.14 13.59 0.0M
2024-08-02 13.81 14.00 13.81 14.00 0.0M
2024-08-01 13.72 13.94 13.42 13.91 0.0M
2024-07-31 13.75 13.90 13.75 13.85 0.0M
2024-07-30 13.73 13.75 13.14 13.14 0.0M
2024-07-29 13.62 13.71 13.57 13.71 0.0M
2024-07-26 13.60 13.61 13.58 13.61 0.0M
2024-07-25 13.58 13.58 13.07 13.58 0.0M
2024-07-24 13.58 13.58 13.58 13.58 0.0M
2024-07-23 13.25 13.58 13.15 13.40 0.0M
2024-07-22 13.81 13.81 12.77 13.15 0.0M
2024-07-19 13.75 13.75 13.70 13.70 0.0M
2024-07-18 13.50 13.50 13.50 13.50 0.0M
2024-07-15 13.30 13.59 13.30 13.59 0.0M
2024-07-12 13.25 13.25 13.25 13.25 0.0M
2024-07-11 13.13 13.25 13.08 13.15 0.0M
2024-07-10 13.56 13.56 13.13 13.13 0.0M
2024-07-09 13.77 14.06 13.77 13.77 0.0M
2024-07-08 13.51 13.55 13.50 13.50 0.0M
2024-07-05 13.99 13.99 13.13 13.59 0.0M
2024-07-03 14.00 14.00 13.25 13.57 0.0M
2024-07-02 14.42 14.42 13.78 13.80 0.0M
2024-07-01 14.13 14.13 13.97 13.97 0.0M
2024-06-28 13.52 14.00 13.25 13.90 0.0M
2024-06-27 13.60 14.10 13.50 13.50 0.0M
2024-06-26 14.02 14.02 13.50 13.58 0.0M
2024-06-25 14.00 14.00 13.65 13.65 0.0M
2024-06-24 13.75 13.75 13.75 13.75 0.0M
2024-06-21 13.65 14.00 13.65 14.00 0.0M
2024-06-20 13.81 13.87 13.80 13.83 0.0M
2024-06-18 14.03 14.10 14.03 14.05 0.0M
2024-06-17 15.00 15.00 14.11 14.11 0.0M
2024-06-14 14.25 14.51 14.14 14.14 0.0M
2024-06-13 14.55 14.55 14.00 14.25 0.0M
2024-06-12 14.30 15.17 14.30 15.17 0.0M
2024-06-11 14.60 14.60 14.60 14.60 0.0M
2024-06-10 14.15 15.00 14.00 14.85 0.0M
2024-06-07 13.90 14.92 13.50 14.09 0.0M
2024-06-06 14.15 14.30 14.15 14.25 0.0M
2024-06-05 14.40 15.04 13.86 14.39 0.0M
2024-06-04 14.25 14.25 13.50 13.50 0.0M
2024-06-03 13.86 13.86 13.86 13.86 0.0M
2024-05-31 14.17 14.17 13.85 13.85 0.0M
2024-05-30 14.29 14.29 14.00 14.00 0.0M
2024-05-29 14.25 14.30 14.25 14.29 0.0M
2024-05-28 14.21 15.38 14.00 14.00 0.0M
2024-05-24 13.82 14.92 13.82 14.57 0.0M
2024-05-23 13.35 14.07 13.35 13.76 0.0M
2024-05-22 15.15 15.49 13.20 13.20 0.0M
2024-05-21 15.19 15.19 15.10 15.19 0.0M
2024-05-20 15.34 15.34 15.14 15.15 0.0M
2024-05-17 15.35 15.37 15.06 15.23 0.0M
2024-05-16 15.37 15.37 15.14 15.37 0.0M
2024-05-15 15.12 15.48 15.05 15.48 0.0M
2024-05-14 15.29 15.53 15.15 15.39 0.0M
2024-05-13 15.36 15.90 15.36 15.38 0.0M
2024-05-10 15.91 15.91 15.00 15.61 0.0M
2024-05-09 16.13 16.13 15.52 16.10 0.0M
2024-05-08 16.30 16.40 16.30 16.38 0.0M
2024-05-07 16.22 16.30 16.22 16.30 0.0M
2024-05-06 15.93 16.17 15.93 16.15 0.0M
2024-05-03 15.70 16.21 15.70 16.18 0.0M
2024-05-02 15.70 15.80 15.70 15.80 0.0M
2024-05-01 15.46 15.80 15.46 15.80 0.0M
2024-04-29 15.65 15.69 15.35 15.69 0.0M
2024-04-26 15.60 15.60 15.60 15.60 0.0M
2024-04-25 15.00 15.56 15.00 15.56 0.0M
2024-04-24 15.50 15.55 15.10 15.10 0.0M
2024-04-23 15.52 15.70 15.52 15.70 0.0M
2024-04-22 15.69 15.69 15.41 15.68 0.0M
2024-04-19 15.10 15.66 15.10 15.66 0.0M
2024-04-18 14.92 15.15 14.80 15.10 0.0M
2024-04-17 15.42 16.05 15.21 15.21 0.0M
2024-04-16 15.00 15.00 15.00 15.00 0.0M
2024-04-15 14.97 14.97 14.97 14.97 0.0M
2024-04-12 14.71 15.81 14.71 15.81 0.0M
2024-04-11 14.98 14.98 14.82 14.90 0.0M
2024-04-10 14.58 15.73 14.51 15.73 0.0M
2024-04-09 15.70 16.09 15.40 15.40 0.0M
2024-04-08 16.25 16.25 15.62 15.62 0.0M
2024-04-05 16.33 16.33 16.33 16.33 0.0M
2024-04-04 15.46 15.90 15.40 15.83 0.0M
2024-04-03 16.17 16.17 15.57 15.57 0.0M
2024-04-02 15.88 15.93 15.59 15.63 0.0M
2024-04-01 16.02 16.15 15.38 15.72 0.0M
2024-03-28 16.80 16.80 16.12 16.12 0.0M
2024-03-27 16.81 16.90 16.80 16.80 0.0M
2024-03-26 17.17 17.17 16.75 17.07 0.0M
2024-03-25 16.50 17.50 16.41 17.50 0.0M
2024-03-22 16.40 16.50 16.35 16.50 0.0M
2024-03-21 16.28 16.28 16.28 16.28 0.0M
2024-03-20 16.14 16.40 16.14 16.28 0.0M
2024-03-19 15.88 16.40 15.88 16.40 0.0M
2024-03-18 16.00 16.09 16.00 16.09 0.0M
2024-03-15 15.86 15.86 15.86 15.86 0.0M
2024-03-14 15.51 15.84 15.51 15.84 0.0M
2024-03-13 15.19 15.63 15.19 15.63 0.0M
2024-03-12 15.65 15.65 15.05 15.35 0.0M
2024-03-11 15.75 16.12 15.75 16.12 0.0M
2024-03-08 15.28 16.25 15.28 15.75 0.0M
2024-03-07 15.75 15.75 15.51 15.51 0.0M
2024-03-06 15.54 15.84 15.25 15.75 0.0M
2024-03-05 15.83 15.85 15.75 15.75 0.0M
2024-03-04 16.14 16.25 15.98 16.25 0.0M
2024-03-01 15.36 16.14 15.36 15.51 0.0M
2024-02-29 15.50 15.53 15.50 15.53 0.0M
2024-02-28 15.80 15.80 15.80 15.80 0.0M
2024-02-27 15.75 15.80 15.21 15.78 0.0M
2024-02-26 15.65 15.65 15.20 15.20 0.0M
2024-02-23 15.65 15.65 15.65 15.65 0.0M
2024-02-22 15.78 15.90 15.51 15.51 0.0M
2024-02-21 15.99 15.99 15.20 15.46 0.0M
2024-02-20 15.34 15.98 15.25 15.95 0.0M
2024-02-16 15.20 15.20 15.06 15.18 0.0M
2024-02-15 14.77 14.77 14.25 14.25 0.0M
2024-02-14 14.25 14.82 14.25 14.66 0.0M
2024-02-13 14.36 14.36 14.25 14.25 0.0M
2024-02-12 14.48 14.48 14.24 14.36 0.0M
2024-02-09 15.40 15.40 14.28 14.50 0.0M
2024-02-08 15.19 15.19 14.50 14.74 0.0M
2024-02-07 15.26 15.35 15.20 15.34 0.0M
2024-02-06 15.15 15.40 15.03 15.03 0.0M
2024-02-05 14.74 15.00 14.74 14.95 0.0M
2024-02-02 14.90 16.10 14.75 14.84 0.0M
2024-02-01 15.08 15.08 14.55 14.55 0.0M
2024-01-31 15.10 15.10 14.60 14.61 0.0M
2024-01-30 14.88 14.88 14.87 14.87 0.0M
2024-01-29 14.50 14.88 14.50 14.88 0.0M
2024-01-26 14.71 14.99 14.01 14.56 0.0M
2024-01-25 14.77 14.98 13.97 14.98 0.0M
2024-01-24 14.86 15.08 14.25 14.99 0.0M
2024-01-23 14.77 15.00 14.35 14.59 0.0M
2024-01-22 14.02 15.60 14.00 14.78 0.0M
2024-01-19 13.48 14.00 13.48 13.97 0.0M
2024-01-18 13.48 13.48 13.48 13.48 0.0M
2024-01-17 13.22 13.44 13.15 13.25 0.0M
2024-01-16 13.49 13.49 13.35 13.43 0.0M
2024-01-12 13.50 13.51 13.48 13.48 0.0M
2024-01-11 12.77 13.59 12.77 13.59 0.0M
2024-01-10 12.93 12.93 12.90 12.90 0.0M
2024-01-09 13.00 13.13 12.79 12.90 0.0M
2024-01-08 13.76 13.76 13.11 13.19 0.0M
2024-01-05 13.54 13.85 13.51 13.64 0.0M
2024-01-04 12.88 13.66 12.88 13.58 0.0M
2024-01-03 13.93 13.93 12.90 13.08 0.0M
2024-01-02 13.09 13.23 12.74 12.90 0.0M