コーヘン＆スティアーズREIT＆プリファード・インカム・ファンド (RNP)

RNP
🏛️ アメリカ →
22.19
最終更新: 2025-10-03
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
09:31 19.97 20.13 19.91 20.07 5.8K
09:32 20.04 20.15 20.02 20.02 5.8K
09:33 20.02 20.07 20.02 20.07 1.7K
09:34 20.11 20.11 20.07 20.07 0.6K
09:35 20.07 20.11 20.07 20.11 0.4K
09:36 20.11 20.11 20.11 20.11 0.0K
09:37 20.11 20.11 20.07 20.07 0.5K
09:38 20.07 20.07 20.07 20.07 0.0K
09:39 20.07 20.07 20.07 20.07 0.1K
09:40 20.07 20.15 20.07 20.15 0.2K
09:41 19.95 20.16 19.95 20.16 2.2K
09:42 20.06 20.06 20.06 20.06 1.0K
09:43 20.11 20.11 20.11 20.11 0.5K
09:44 20.11 20.11 20.11 20.11 0.0K
09:45 20.11 20.11 20.11 20.11 0.0K
09:46 20.10 20.10 20.10 20.10 1.0K
09:47 20.10 20.10 20.10 20.10 0.3K
09:48 20.10 20.10 20.10 20.10 0.0K
09:49 20.15 20.15 20.15 20.15 0.9K
09:50 20.00 20.20 20.00 20.20 1.4K
09:51 20.16 20.17 20.16 20.17 0.4K
09:52 20.17 20.17 20.17 20.17 0.1K
09:53 20.16 20.16 20.16 20.16 0.3K
09:54 20.38 20.38 20.38 20.38 0.9K
09:55 20.38 20.38 20.19 20.19 0.1K
09:56 20.19 20.19 20.19 20.19 0.1K
09:57 20.19 20.19 20.19 20.19 0.0K
09:58 20.29 20.29 20.29 20.29 0.3K
09:59 20.20 20.20 20.20 20.20 0.1K
10:00 20.20 20.20 20.20 20.20 0.1K
10:01 20.20 20.20 20.20 20.20 0.1K
10:02 20.20 20.20 20.20 20.20 0.0K
10:03 20.29 20.29 20.29 20.29 0.3K
10:04 20.29 20.29 20.29 20.29 0.0K
10:05 20.29 20.29 20.29 20.29 0.0K
10:06 20.29 20.29 20.29 20.29 0.0K
10:07 20.29 20.29 20.29 20.29 0.2K
10:08 20.29 20.29 20.29 20.29 0.1K
10:09 20.20 20.20 20.20 20.20 0.4K
10:10 20.29 20.29 20.29 20.29 0.1K
10:11 20.27 20.37 20.27 20.37 0.3K
10:12 20.37 20.37 20.37 20.37 0.4K
10:13 20.37 20.37 20.37 20.37 0.0K
10:14 20.37 20.37 20.37 20.37 0.0K
10:15 20.37 20.37 20.37 20.37 0.0K
10:16 20.37 20.37 20.37 20.37 0.1K
10:17 20.37 20.37 20.37 20.37 0.0K
10:18 20.37 20.37 20.37 20.37 0.0K
10:19 20.36 20.36 20.36 20.36 0.5K
10:20 20.27 20.27 20.27 20.27 0.1K
10:21 20.27 20.27 20.27 20.27 0.0K
10:22 20.27 20.27 20.27 20.27 0.0K
10:23 20.27 20.27 20.27 20.27 0.0K
10:24 20.16 20.16 20.16 20.16 4.6K
10:25 20.26 20.26 20.26 20.26 0.2K
10:26 20.26 20.26 20.26 20.26 0.0K
10:27 20.26 20.26 20.26 20.26 0.1K
10:28 20.26 20.37 20.18 20.18 0.5K
10:29 20.18 20.18 20.18 20.18 0.0K
10:30 20.30 20.35 20.30 20.35 1.4K
10:31 20.35 20.35 20.35 20.35 0.0K
10:32 20.35 20.35 20.35 20.35 0.1K
10:33 20.26 20.26 20.15 20.15 2.4K
10:34 20.15 20.15 20.15 20.15 0.0K
10:35 20.15 20.15 20.15 20.15 0.0K
10:36 20.16 20.16 20.16 20.16 0.2K
10:37 20.16 20.16 20.16 20.16 0.0K
10:38 20.18 20.18 20.18 20.18 0.3K
10:39 20.18 20.18 20.18 20.18 0.0K
10:40 20.18 20.18 20.18 20.18 0.0K
10:41 20.18 20.18 20.18 20.18 0.0K
10:42 20.18 20.18 20.18 20.18 0.0K
10:43 20.36 20.36 20.36 20.36 0.1K
10:44 20.26 20.26 20.26 20.26 0.1K
10:45 20.26 20.26 20.26 20.26 0.0K
10:46 20.26 20.26 20.26 20.26 0.0K
10:47 20.26 20.26 20.26 20.26 0.0K
10:48 20.33 20.33 20.15 20.15 0.6K
10:49 20.15 20.15 20.15 20.15 0.9K
10:50 20.15 20.15 20.07 20.07 0.4K
10:51 20.36 20.36 20.36 20.36 0.5K
10:52 20.36 20.36 20.36 20.36 0.0K
10:53 20.36 20.36 20.36 20.36 0.1K
10:54 20.36 20.36 20.36 20.36 0.0K
10:55 20.36 20.36 20.36 20.36 0.0K
10:56 20.36 20.36 20.36 20.36 0.0K
10:57 20.36 20.36 20.36 20.36 0.0K
10:58 20.36 20.36 20.36 20.36 0.0K
10:59 20.08 20.08 20.08 20.08 1.2K
11:00 20.15 20.15 20.15 20.15 0.9K
11:01 20.15 20.15 20.15 20.15 0.0K
11:02 20.00 20.00 20.00 20.00 0.5K
11:03 20.14 20.14 20.14 20.14 0.2K
11:04 20.14 20.14 20.14 20.14 0.0K
11:05 20.14 20.14 20.14 20.14 0.1K
11:06 20.14 20.14 20.14 20.14 0.0K
11:07 20.14 20.14 20.14 20.14 0.0K
11:08 20.08 20.08 20.08 20.08 0.2K
11:09 20.03 20.03 20.03 20.03 0.3K
11:10 20.03 20.03 20.03 20.03 0.0K
11:11 20.03 20.03 20.03 20.03 0.0K
11:12 20.03 20.03 20.03 20.03 0.0K
11:13 20.03 20.03 20.03 20.03 0.0K
11:14 20.03 20.03 20.03 20.03 0.0K
11:15 20.03 20.03 20.03 20.03 0.0K
11:16 20.03 20.03 20.03 20.03 0.0K
11:17 20.03 20.03 20.03 20.03 0.0K
11:18 20.08 20.08 20.08 20.08 0.2K
11:19 20.08 20.08 20.08 20.08 0.0K
11:20 20.08 20.08 20.03 20.03 0.2K
11:21 20.03 20.03 20.03 20.03 0.0K
11:22 20.03 20.03 20.03 20.03 0.0K
11:23 20.03 20.03 20.03 20.03 0.0K
11:24 20.03 20.03 20.03 20.03 1.1K
11:25 20.03 20.03 20.03 20.03 0.0K
11:26 20.03 20.03 20.03 20.03 0.0K
11:27 20.03 20.03 20.03 20.03 0.0K
11:28 20.00 20.00 20.00 20.00 0.6K
11:29 20.00 20.00 20.00 20.00 0.0K
11:30 20.00 20.00 20.00 20.00 0.0K
11:31 20.00 20.00 20.00 20.00 4.4K
11:32 20.00 20.00 20.00 20.00 0.0K
11:33 20.00 20.00 20.00 20.00 0.2K
11:34 20.00 20.00 20.00 20.00 0.0K
11:35 20.05 20.05 20.05 20.05 0.3K
11:36 20.05 20.05 20.05 20.05 0.0K
11:37 20.05 20.05 20.05 20.05 0.0K
11:38 20.05 20.05 20.05 20.05 1.2K
11:39 20.05 20.05 20.05 20.05 0.0K
11:40 20.05 20.05 20.05 20.05 0.0K
11:41 20.14 20.14 20.14 20.14 1.0K
11:42 20.15 20.15 20.15 20.15 0.1K
11:43 20.15 20.15 20.15 20.15 0.0K
11:44 20.15 20.15 20.15 20.15 0.0K
11:45 20.15 20.15 20.15 20.15 0.0K
11:46 20.15 20.15 20.15 20.15 0.0K
11:47 20.15 20.15 20.15 20.15 0.0K
11:48 20.15 20.15 20.15 20.15 0.0K
11:49 20.15 20.15 20.15 20.15 0.1K
11:50 20.15 20.15 20.15 20.15 0.0K
11:51 20.15 20.15 20.15 20.15 0.0K
11:52 20.06 20.06 20.06 20.06 0.3K
11:53 20.06 20.06 20.06 20.06 0.0K
11:54 20.06 20.06 20.06 20.06 0.0K
11:55 20.06 20.06 20.06 20.06 0.0K
11:56 20.06 20.06 20.06 20.06 0.0K
11:57 20.06 20.06 20.06 20.06 0.0K
11:58 20.15 20.15 20.15 20.15 0.2K
11:59 20.15 20.15 20.15 20.15 0.1K
12:00 20.15 20.15 20.15 20.15 0.0K
12:01 20.15 20.15 20.15 20.15 0.0K
12:02 20.15 20.15 20.15 20.15 0.0K
12:03 20.15 20.15 20.15 20.15 0.0K
12:04 20.15 20.23 20.15 20.23 1.9K
12:05 20.23 20.23 20.23 20.23 0.0K
12:06 20.23 20.23 20.23 20.23 0.1K
12:07 20.23 20.23 20.23 20.23 0.0K
12:08 20.23 20.23 20.23 20.23 0.0K
12:09 20.23 20.23 20.23 20.23 1.7K
12:10 20.23 20.23 20.23 20.23 0.5K
12:11 20.23 20.23 20.23 20.23 0.4K
12:12 20.23 20.23 20.23 20.23 0.0K
12:13 20.23 20.23 20.12 20.12 0.5K
12:14 20.12 20.12 20.12 20.12 0.0K
12:15 20.12 20.12 20.12 20.12 0.0K
12:16 20.12 20.12 20.12 20.12 0.0K
12:17 20.12 20.12 20.12 20.12 0.0K
12:18 20.12 20.12 20.12 20.12 0.0K
12:19 20.12 20.12 20.12 20.12 0.0K
12:20 20.24 20.24 20.24 20.24 0.2K
12:21 20.24 20.24 20.24 20.24 0.0K
12:22 20.24 20.24 20.24 20.24 0.0K
12:23 20.24 20.24 20.24 20.24 0.0K
12:24 20.12 20.22 20.12 20.22 1.2K
12:25 20.22 20.22 20.22 20.22 0.0K
12:26 20.22 20.22 20.22 20.22 0.0K
12:27 20.22 20.22 20.11 20.11 0.4K
12:28 20.11 20.11 20.11 20.11 0.0K
12:29 20.11 20.11 20.11 20.11 0.0K
12:30 20.11 20.11 20.11 20.11 0.0K
12:31 20.16 20.16 20.16 20.16 0.2K
12:32 20.16 20.16 20.16 20.16 0.0K
12:33 20.16 20.16 20.16 20.16 0.0K
12:34 20.16 20.16 20.16 20.16 0.0K
12:35 20.16 20.16 20.16 20.16 0.0K
12:36 20.09 20.09 20.09 20.09 1.2K
12:37 20.09 20.09 20.09 20.09 0.0K
12:38 20.09 20.09 20.09 20.09 0.0K
12:39 20.09 20.09 20.09 20.09 0.0K
12:40 20.09 20.09 20.00 20.00 1.6K
12:41 20.00 20.00 20.00 20.00 0.0K
12:42 19.97 19.97 19.97 19.97 1.2K
12:43 19.97 19.97 19.97 19.97 0.0K
12:44 19.97 19.97 19.97 19.97 0.0K
12:45 19.97 19.97 19.97 19.97 0.1K
12:46 19.97 19.97 19.97 19.97 0.0K
12:47 19.97 19.97 19.97 19.97 0.0K
12:48 19.98 19.98 19.98 19.98 0.3K
12:49 19.99 19.99 19.99 19.99 0.1K
12:50 19.99 19.99 19.99 19.99 0.0K
12:51 20.06 20.06 20.06 20.06 0.1K
12:52 20.06 20.06 20.06 20.06 0.0K
12:53 20.06 20.06 20.06 20.06 0.0K
12:54 20.06 20.06 20.06 20.06 0.0K
12:55 20.06 20.06 20.00 20.00 1.9K
12:56 20.00 20.00 20.00 20.00 0.0K
12:57 20.00 20.00 20.00 20.00 0.0K
12:58 20.00 20.00 20.00 20.00 0.1K
12:59 20.07 20.07 20.07 20.07 0.2K
13:00 20.07 20.07 20.07 20.07 0.0K
13:01 20.07 20.07 20.07 20.07 0.0K
13:02 20.00 20.00 20.00 20.00 1.4K
13:03 20.00 20.00 20.00 20.00 0.1K
13:04 20.00 20.00 20.00 20.00 0.0K
13:05 20.00 20.00 20.00 20.00 0.1K
13:06 20.00 20.00 20.00 20.00 0.0K
13:07 20.00 20.00 20.00 20.00 0.0K
13:08 20.00 20.00 20.00 20.00 0.0K
13:09 20.00 20.00 20.00 20.00 0.0K
13:10 20.00 20.00 20.00 20.00 0.0K
13:11 20.00 20.00 20.00 20.00 0.0K
13:12 20.00 20.00 20.00 20.00 0.0K
13:13 20.00 20.00 20.00 20.00 0.0K
13:14 20.00 20.00 20.00 20.00 0.1K
13:15 20.00 20.00 20.00 20.00 0.0K
13:16 20.00 20.00 20.00 20.00 0.0K
13:17 20.00 20.00 20.00 20.00 0.1K
13:18 20.00 20.00 20.00 20.00 0.0K
13:19 20.00 20.00 20.00 20.00 0.0K
13:20 20.00 20.00 20.00 20.00 0.0K
13:21 20.00 20.00 20.00 20.00 0.0K
13:22 20.00 20.00 20.00 20.00 0.0K
13:23 20.00 20.00 20.00 20.00 0.0K
13:24 20.00 20.00 20.00 20.00 0.0K
13:25 20.00 20.00 20.00 20.00 0.0K
13:26 20.00 20.00 20.00 20.00 0.0K
13:27 20.00 20.00 20.00 20.00 0.0K
13:28 20.00 20.00 20.00 20.00 0.0K
13:29 20.00 20.00 19.93 19.93 0.3K
13:30 19.93 20.00 19.93 20.00 1.0K
13:31 20.00 20.00 20.00 20.00 0.0K
13:32 20.00 20.00 20.00 20.00 0.0K
13:33 20.00 20.00 20.00 20.00 0.0K
13:34 20.00 20.00 20.00 20.00 0.0K
13:35 20.00 20.00 20.00 20.00 0.0K
13:36 19.88 19.88 19.88 19.88 0.2K
13:37 19.88 19.88 19.88 19.88 0.0K
13:38 19.88 19.88 19.88 19.88 0.0K
13:39 19.88 19.88 19.88 19.88 0.0K
13:40 19.88 19.88 19.88 19.88 0.0K
13:41 19.88 19.88 19.88 19.88 0.0K
13:42 19.88 19.88 19.88 19.88 0.0K
13:43 19.88 19.88 19.88 19.88 0.0K
13:44 19.88 19.88 19.88 19.88 0.0K
13:45 19.91 19.91 19.91 19.91 3.8K
13:46 19.91 19.91 19.91 19.91 0.0K
13:47 19.91 19.91 19.91 19.91 0.0K
13:48 19.91 19.91 19.91 19.91 0.1K
13:49 19.91 19.91 19.91 19.91 0.0K
13:50 19.91 19.91 19.91 19.91 0.0K
13:51 19.90 19.90 19.85 19.85 1.1K
13:52 19.85 19.85 19.85 19.85 0.0K
13:53 19.85 19.85 19.85 19.85 0.3K
13:54 19.85 19.85 19.85 19.85 0.0K
13:55 19.85 19.85 19.85 19.85 0.0K
13:56 19.85 19.85 19.85 19.85 0.0K
13:57 19.85 19.85 19.85 19.85 0.0K
13:58 19.85 19.85 19.85 19.85 0.0K
13:59 19.85 19.85 19.85 19.85 0.0K
14:00 19.85 19.85 19.85 19.85 0.0K
14:01 19.91 19.93 19.91 19.93 3.4K
14:02 19.93 19.93 19.93 19.93 0.0K
14:03 19.93 19.93 19.93 19.93 0.0K
14:04 19.93 19.93 19.93 19.93 0.0K
14:05 19.93 19.93 19.93 19.93 0.0K
14:06 19.93 19.93 19.93 19.93 0.0K
14:07 19.93 19.93 19.93 19.93 0.0K
14:08 19.93 19.93 19.93 19.93 0.0K
14:09 19.93 19.93 19.93 19.93 0.0K
14:10 19.93 19.93 19.93 19.93 0.0K
14:11 19.93 19.93 19.93 19.93 0.0K
14:12 19.93 19.93 19.93 19.93 0.0K
14:13 19.93 19.93 19.93 19.93 0.0K
14:14 19.93 19.93 19.93 19.93 0.0K
14:15 19.93 19.93 19.93 19.93 0.0K
14:16 19.93 19.93 19.93 19.93 0.0K
14:17 19.93 19.93 19.93 19.93 0.0K
14:18 19.93 19.93 19.93 19.93 0.0K
14:19 19.93 19.93 19.93 19.93 0.0K
14:20 19.93 19.93 19.93 19.93 0.0K
14:21 19.93 19.93 19.93 19.93 0.0K
14:22 19.93 19.93 19.93 19.93 0.0K
14:23 19.93 19.93 19.93 19.93 0.1K
14:24 19.93 19.93 19.93 19.93 0.0K
14:25 19.82 19.82 19.82 19.82 0.3K
14:26 19.81 19.81 19.81 19.81 0.4K
14:27 19.81 19.81 19.81 19.81 0.4K
14:28 19.81 19.81 19.81 19.81 0.0K
14:29 19.81 19.81 19.81 19.81 0.3K
14:30 19.81 19.81 19.81 19.81 0.0K
14:31 19.78 19.78 19.78 19.78 0.3K
14:32 19.92 19.92 19.92 19.92 0.7K
14:33 19.92 19.92 19.92 19.92 0.0K
14:34 19.92 19.92 19.92 19.92 0.0K
14:35 19.92 19.92 19.92 19.92 0.0K
14:36 19.92 19.92 19.92 19.92 0.0K
14:37 19.80 19.80 19.80 19.80 0.5K
14:38 19.80 19.80 19.80 19.80 0.0K
14:39 19.80 19.80 19.80 19.80 0.0K
14:40 19.80 19.80 19.80 19.80 0.0K
14:41 19.80 19.80 19.80 19.80 0.0K
14:42 19.80 19.80 19.80 19.80 0.0K
14:43 19.80 19.80 19.80 19.80 0.0K
14:44 19.80 19.80 19.80 19.80 0.0K
14:45 19.80 19.80 19.80 19.80 0.0K
14:46 19.80 19.80 19.80 19.80 0.0K
14:47 19.80 19.80 19.80 19.80 0.0K
14:48 19.80 19.80 19.80 19.80 0.0K
14:49 19.79 19.79 19.79 19.79 0.3K
14:50 19.79 19.79 19.79 19.79 0.0K
14:51 19.79 19.79 19.79 19.79 0.0K
14:52 19.79 19.79 19.79 19.79 0.0K
14:53 19.79 19.79 19.79 19.79 0.0K
14:54 19.80 19.80 19.78 19.78 0.7K
14:55 19.78 19.78 19.78 19.78 0.0K
14:56 19.83 19.83 19.83 19.83 0.3K
14:57 19.83 19.85 19.83 19.85 0.2K
14:58 19.85 19.85 19.78 19.78 0.3K
14:59 19.88 19.88 19.88 19.88 0.1K
15:00 19.88 19.88 19.88 19.88 0.0K
15:01 19.88 19.88 19.88 19.88 0.0K
15:02 19.88 19.88 19.88 19.88 0.0K
15:03 19.88 19.88 19.88 19.88 0.0K
15:04 19.88 19.88 19.88 19.88 0.0K
15:05 19.72 19.72 19.72 19.72 0.3K
15:06 19.72 19.72 19.72 19.72 0.0K
15:07 19.72 19.72 19.72 19.72 0.0K
15:08 19.70 19.70 19.66 19.66 0.7K
15:09 19.66 19.71 19.65 19.71 1.1K
15:10 19.71 19.71 19.71 19.71 0.0K
15:11 19.71 19.71 19.71 19.71 0.0K
15:12 19.71 19.71 19.71 19.71 0.0K
15:13 19.71 19.71 19.71 19.71 0.0K
15:14 19.71 19.71 19.71 19.71 0.0K
15:15 19.58 19.58 19.58 19.58 5.7K
15:16 19.58 19.58 19.58 19.58 0.2K
15:17 19.58 19.58 19.58 19.58 0.0K
15:18 19.58 19.64 19.58 19.64 6.6K
15:19 19.64 19.64 19.64 19.64 0.0K
15:20 19.64 19.64 19.60 19.60 0.6K
15:21 19.60 19.60 19.60 19.60 0.0K
15:22 19.60 19.60 19.53 19.53 0.8K
15:23 19.53 19.53 19.53 19.53 0.2K
15:24 19.53 19.53 19.51 19.53 2.0K
15:25 19.53 19.53 19.51 19.51 3.0K
15:26 19.52 19.53 19.52 19.53 3.1K
15:27 19.53 19.53 19.53 19.53 0.1K
15:28 19.53 19.53 19.53 19.53 0.1K
15:29 19.53 19.53 19.53 19.53 0.3K
15:30 19.53 19.53 19.53 19.53 0.0K
15:31 19.53 19.53 19.53 19.53 0.0K
15:32 19.53 19.53 19.53 19.53 0.3K
15:33 19.53 19.53 19.53 19.53 0.0K
15:34 19.53 19.53 19.53 19.53 3.2K
15:35 19.54 19.54 19.54 19.54 0.5K
15:36 19.50 19.50 19.50 19.50 2.4K
15:37 19.50 19.50 19.45 19.45 2.1K
15:38 19.45 19.45 19.45 19.45 0.0K
15:39 19.45 19.49 19.45 19.49 0.2K
15:40 19.43 19.43 19.43 19.43 0.4K
15:41 19.48 19.48 19.48 19.48 0.1K
15:42 19.48 19.48 19.48 19.48 0.0K
15:43 19.48 19.48 19.48 19.48 0.0K
15:44 19.48 19.48 19.48 19.48 0.0K
15:45 19.48 19.48 19.46 19.46 0.2K
15:46 19.46 19.46 19.40 19.40 1.5K
15:47 19.40 19.40 19.40 19.40 0.0K
15:48 19.40 19.40 19.40 19.40 0.0K
15:49 19.40 19.40 19.40 19.40 0.0K
15:50 19.40 19.40 19.40 19.40 0.4K
15:51 19.40 19.40 19.29 19.29 6.2K
15:52 19.25 19.36 19.25 19.36 1.2K
15:53 19.33 19.33 19.23 19.23 0.3K
15:54 19.29 19.29 19.29 19.29 0.7K
15:55 19.29 19.29 19.29 19.29 0.0K
15:56 19.29 19.29 19.29 19.29 0.0K
15:57 19.29 19.29 19.29 19.29 1.9K
15:58 19.29 19.29 19.27 19.27 0.8K
15:59 19.42 19.42 19.42 19.42 1.1K
16:00 19.42 19.42 19.41 19.41 1.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし