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 20.42 20.42 20.30 20.30 4.1K
09:32 20.30 20.30 20.30 20.30 0.6K
09:33 19.99 20.30 19.99 20.30 0.4K
09:34 20.30 20.30 20.30 20.30 0.0K
09:35 20.30 20.30 20.30 20.30 0.0K
09:36 20.30 20.30 20.30 20.30 0.1K
09:37 20.30 20.30 20.30 20.30 0.0K
09:38 20.30 20.30 20.30 20.30 0.0K
09:39 20.30 20.30 20.30 20.30 0.0K
09:40 20.30 20.30 20.13 20.13 0.1K
09:41 20.13 20.13 20.13 20.13 2.0K
09:42 20.13 20.13 20.13 20.13 0.1K
09:43 20.13 20.13 20.13 20.13 1.9K
09:44 20.13 20.13 20.13 20.13 0.1K
09:45 20.13 20.13 20.13 20.13 0.0K
09:46 20.13 20.13 20.13 20.13 0.0K
09:47 20.13 20.13 20.13 20.13 0.0K
09:48 20.13 20.13 20.13 20.13 0.0K
09:49 20.13 20.13 20.13 20.13 0.0K
09:50 20.13 20.13 20.13 20.13 0.0K
09:51 20.13 20.13 20.13 20.13 0.0K
09:52 20.13 20.13 20.13 20.13 0.0K
09:53 20.13 20.13 20.13 20.13 0.0K
09:54 20.13 20.13 20.13 20.13 0.0K
09:55 20.13 20.13 20.13 20.13 0.0K
09:56 20.13 20.13 20.13 20.13 0.0K
09:57 20.13 20.13 20.13 20.13 0.0K
09:58 20.13 20.13 20.13 20.13 0.1K
09:59 20.13 20.25 20.13 20.25 1.8K
10:00 20.03 20.03 20.03 20.03 0.2K
10:01 20.03 20.03 20.03 20.03 0.0K
10:02 20.03 20.03 20.03 20.03 0.0K
10:03 20.03 20.03 20.03 20.03 0.0K
10:04 20.03 20.14 20.03 20.14 0.2K
10:05 20.14 20.14 20.14 20.14 0.0K
10:06 20.14 20.14 20.14 20.14 0.0K
10:07 20.14 20.15 20.04 20.04 2.1K
10:08 20.04 20.04 20.04 20.04 0.0K
10:09 20.04 20.04 20.04 20.04 0.0K
10:10 20.04 20.15 20.04 20.15 1.5K
10:11 20.15 20.15 20.15 20.15 0.0K
10:12 20.05 20.05 20.05 20.05 0.4K
10:13 20.04 20.04 20.04 20.04 0.4K
10:14 20.16 20.16 20.15 20.15 1.2K
10:15 20.15 20.15 20.15 20.15 0.0K
10:16 20.15 20.15 20.15 20.15 0.0K
10:17 20.15 20.15 20.15 20.15 0.0K
10:18 20.15 20.15 20.15 20.15 0.0K
10:19 20.15 20.15 20.15 20.15 0.0K
10:20 20.15 20.15 20.15 20.15 0.0K
10:21 20.15 20.15 20.15 20.15 0.0K
10:22 20.15 20.15 20.15 20.15 0.0K
10:23 20.15 20.15 20.15 20.15 0.0K
10:24 20.15 20.15 20.15 20.15 0.1K
10:25 20.15 20.15 20.15 20.15 0.0K
10:26 20.24 20.25 20.24 20.25 0.7K
10:27 20.19 20.19 20.19 20.19 0.2K
10:28 20.19 20.19 20.19 20.19 0.0K
10:29 20.19 20.19 20.19 20.19 0.0K
10:30 20.15 20.15 20.15 20.15 2.7K
10:31 20.15 20.15 20.15 20.15 0.0K
10:32 20.15 20.15 20.15 20.15 0.0K
10:33 20.15 20.15 20.15 20.15 0.0K
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 20.15 20.15 20.15 20.15 0.0K
10:37 20.15 20.15 20.15 20.15 0.5K
10:38 20.15 20.15 20.15 20.15 0.0K
10:39 20.15 20.15 20.15 20.15 0.0K
10:40 20.15 20.15 20.15 20.15 0.0K
10:41 20.15 20.15 20.15 20.15 0.0K
10:42 20.15 20.15 20.15 20.15 0.0K
10:43 20.15 20.15 20.15 20.15 0.0K
10:44 20.15 20.15 20.15 20.15 0.0K
10:45 20.15 20.15 20.15 20.15 0.0K
10:46 20.10 20.12 20.10 20.12 2.4K
10:47 20.12 20.12 20.12 20.12 0.0K
10:48 20.12 20.12 20.12 20.12 0.6K
10:49 20.12 20.12 20.12 20.12 0.0K
10:50 20.12 20.12 20.12 20.12 0.0K
10:51 20.12 20.12 19.99 19.99 3.7K
10:52 19.99 19.99 19.99 19.99 0.0K
10:53 19.99 19.99 19.99 19.99 0.0K
10:54 19.99 19.99 19.99 19.99 0.4K
10:55 19.99 19.99 19.99 19.99 0.0K
10:56 19.99 19.99 19.99 19.99 0.0K
10:57 19.99 19.99 19.78 19.78 0.5K
10:58 19.85 19.85 19.85 19.85 0.1K
10:59 19.93 19.93 19.85 19.85 1.6K
11:00 19.85 19.85 19.84 19.84 0.7K
11:01 19.84 19.84 19.84 19.84 0.0K
11:02 19.84 19.84 19.84 19.84 0.0K
11:03 19.84 19.84 19.84 19.84 0.3K
11:04 19.84 19.84 19.84 19.84 0.0K
11:05 19.84 19.84 19.84 19.84 0.0K
11:06 19.84 19.84 19.84 19.84 0.0K
11:07 19.84 19.84 19.84 19.84 0.0K
11:08 19.86 19.86 19.84 19.84 0.4K
11:09 19.84 19.84 19.84 19.84 0.1K
11:10 19.84 19.84 19.84 19.84 0.0K
11:11 19.84 19.84 19.84 19.84 0.0K
11:12 19.84 19.84 19.84 19.84 0.0K
11:13 19.84 19.84 19.84 19.84 0.1K
11:14 19.84 19.84 19.84 19.84 0.0K
11:15 19.84 19.84 19.84 19.84 0.0K
11:16 19.84 19.84 19.84 19.84 0.0K
11:17 19.84 19.84 19.84 19.84 0.0K
11:18 19.84 19.84 19.84 19.84 0.0K
11:19 19.84 19.84 19.84 19.84 0.0K
11:20 19.84 19.84 19.84 19.84 0.0K
11:21 19.84 19.84 19.84 19.84 0.0K
11:22 19.93 19.93 19.93 19.93 0.4K
11:23 19.77 19.77 19.77 19.77 0.2K
11:24 19.77 19.77 19.77 19.77 0.0K
11:25 19.84 19.86 19.84 19.86 0.8K
11:26 19.86 19.86 19.86 19.86 0.0K
11:27 19.86 19.86 19.86 19.86 0.0K
11:28 19.86 19.86 19.86 19.86 0.0K
11:29 19.75 19.75 19.75 19.75 0.9K
11:30 19.77 19.77 19.77 19.77 0.4K
11:31 19.73 19.73 19.73 19.73 1.5K
11:32 19.57 19.57 19.57 19.57 0.2K
11:33 19.57 19.57 19.57 19.57 0.0K
11:34 19.57 19.57 19.57 19.57 0.0K
11:35 19.57 19.57 19.57 19.57 0.1K
11:36 19.57 19.57 19.57 19.57 0.0K
11:37 19.57 19.57 19.57 19.57 0.0K
11:38 19.57 19.57 19.57 19.57 0.0K
11:39 19.57 19.57 19.57 19.57 0.0K
11:40 19.57 19.64 19.57 19.64 0.2K
11:41 19.64 19.64 19.64 19.64 0.2K
11:42 19.64 19.64 19.64 19.64 0.4K
11:43 19.64 19.64 19.64 19.64 0.0K
11:44 19.64 19.64 19.64 19.64 0.0K
11:45 19.64 19.64 19.64 19.64 0.0K
11:46 19.64 19.64 19.64 19.64 0.0K
11:47 19.64 19.64 19.64 19.64 0.0K
11:48 19.64 19.64 19.64 19.64 0.0K
11:49 19.64 19.64 19.64 19.64 0.0K
11:50 19.64 19.64 19.64 19.64 0.0K
11:51 19.64 19.64 19.64 19.64 0.0K
11:52 19.64 19.64 19.64 19.64 0.0K
11:53 19.64 19.64 19.64 19.64 0.1K
11:54 19.64 19.64 19.64 19.64 0.0K
11:55 19.64 19.64 19.64 19.64 0.0K
11:56 19.64 19.64 19.64 19.64 0.0K
11:57 19.64 19.64 19.64 19.64 0.0K
11:58 19.64 19.64 19.64 19.64 0.0K
11:59 19.64 19.64 19.64 19.64 0.0K
12:00 19.76 19.76 19.76 19.76 0.3K
12:01 19.76 19.76 19.76 19.76 0.0K
12:02 19.76 19.76 19.76 19.76 0.0K
12:03 19.65 19.65 19.65 19.65 0.1K
12:04 19.65 19.65 19.65 19.65 0.0K
12:05 19.65 19.65 19.65 19.65 0.0K
12:06 19.64 19.64 19.64 19.64 0.7K
12:07 19.64 19.64 19.64 19.64 0.0K
12:08 19.64 19.64 19.64 19.64 0.1K
12:09 19.64 19.64 19.64 19.64 0.0K
12:10 19.64 19.64 19.64 19.64 0.0K
12:11 19.64 19.82 19.46 19.82 2.5K
12:12 19.82 19.82 19.82 19.82 0.1K
12:13 19.61 19.61 19.61 19.61 0.1K
12:14 19.61 19.61 19.61 19.61 0.0K
12:15 19.61 19.61 19.61 19.61 0.0K
12:16 19.61 19.61 19.61 19.61 0.0K
12:17 19.61 19.61 19.61 19.61 0.1K
12:18 19.61 19.61 19.61 19.61 0.0K
12:19 19.61 19.61 19.61 19.61 0.0K
12:20 19.61 19.61 19.61 19.61 0.0K
12:21 19.61 19.61 19.61 19.61 0.0K
12:22 19.61 19.61 19.61 19.61 0.0K
12:23 19.61 19.61 19.52 19.52 0.3K
12:24 19.52 19.52 19.52 19.52 0.0K
12:25 19.52 19.52 19.52 19.52 0.0K
12:26 19.50 19.50 19.50 19.50 1.4K
12:27 19.60 19.60 19.50 19.50 1.0K
12:28 19.50 19.50 19.50 19.50 0.0K
12:29 19.50 19.50 19.50 19.50 0.0K
12:30 19.50 19.50 19.50 19.50 0.1K
12:31 19.50 19.50 19.50 19.50 0.1K
12:32 19.50 19.50 19.50 19.50 0.0K
12:33 19.65 19.65 19.65 19.65 0.2K
12:34 19.65 19.65 19.65 19.65 0.1K
12:35 19.65 19.65 19.65 19.65 0.1K
12:36 19.65 19.65 19.65 19.65 0.0K
12:37 19.72 19.72 19.72 19.72 0.3K
12:38 19.72 19.77 19.72 19.77 2.0K
12:39 19.77 19.81 19.72 19.81 2.1K
12:40 19.81 19.81 19.81 19.81 0.0K
12:41 19.81 19.81 19.81 19.81 0.1K
12:42 19.88 19.88 19.81 19.81 2.1K
12:43 19.81 19.81 19.81 19.81 0.0K
12:44 19.81 19.81 19.81 19.81 0.0K
12:45 19.81 19.81 19.81 19.81 0.0K
12:46 19.81 19.81 19.81 19.81 0.0K
12:47 19.81 19.81 19.72 19.81 1.4K
12:48 19.81 19.81 19.81 19.81 0.0K
12:49 19.81 19.81 19.81 19.81 0.0K
12:50 19.81 19.84 19.81 19.84 1.6K
12:51 19.84 19.84 19.84 19.84 0.0K
12:52 19.84 19.84 19.84 19.84 0.0K
12:53 19.78 19.78 19.78 19.78 1.9K
12:54 19.78 19.78 19.78 19.78 0.0K
12:55 19.78 19.78 19.78 19.78 0.0K
12:56 19.78 19.78 19.78 19.78 0.0K
12:57 19.78 19.78 19.78 19.78 0.0K
12:58 19.78 19.78 19.78 19.78 0.0K
12:59 19.78 19.78 19.78 19.78 0.0K
13:00 19.78 19.78 19.78 19.78 0.0K
13:01 19.78 19.78 19.78 19.78 0.0K
13:02 19.78 19.78 19.78 19.78 0.0K
13:03 19.78 19.78 19.78 19.78 0.0K
13:04 19.84 19.84 19.84 19.84 0.4K
13:05 19.84 19.84 19.84 19.84 0.0K
13:06 19.84 19.84 19.84 19.84 0.0K
13:07 19.96 19.96 19.96 19.96 0.3K
13:08 19.96 19.96 19.96 19.96 0.0K
13:09 19.96 19.96 19.96 19.96 0.0K
13:10 19.96 19.96 19.96 19.96 0.0K
13:11 19.96 19.96 19.96 19.96 0.0K
13:12 19.96 19.96 19.96 19.96 0.0K
13:13 19.96 19.96 19.96 19.96 0.0K
13:14 19.84 19.84 19.72 19.72 1.1K
13:15 19.72 19.72 19.72 19.72 0.0K
13:16 19.72 19.72 19.72 19.72 0.0K
13:17 19.72 19.72 19.72 19.72 0.0K
13:18 19.72 19.72 19.72 19.72 0.0K
13:19 19.72 19.72 19.72 19.72 0.0K
13:20 19.72 19.72 19.72 19.72 0.0K
13:21 19.72 19.72 19.72 19.72 0.0K
13:22 19.72 19.72 19.72 19.72 0.0K
13:23 19.59 19.59 19.59 19.59 0.3K
13:24 19.59 19.77 19.59 19.77 1.3K
13:25 19.77 19.77 19.77 19.77 0.0K
13:26 19.77 19.77 19.77 19.77 0.0K
13:27 19.77 19.77 19.77 19.77 0.0K
13:28 19.77 19.77 19.77 19.77 0.0K
13:29 19.77 19.77 19.77 19.77 1.0K
13:30 19.77 19.77 19.77 19.77 0.0K
13:31 19.77 19.77 19.77 19.77 0.0K
13:32 19.77 19.77 19.77 19.77 0.0K
13:33 19.74 19.74 19.62 19.62 1.6K
13:34 19.76 19.76 19.61 19.61 1.2K
13:35 19.77 19.77 19.77 19.77 0.2K
13:36 19.59 19.59 19.59 19.59 0.3K
13:37 19.59 19.59 19.59 19.59 0.0K
13:38 19.59 19.59 19.59 19.59 0.0K
13:39 19.59 19.59 19.59 19.59 0.0K
13:40 19.59 19.59 19.59 19.59 0.5K
13:41 19.59 19.59 19.59 19.59 0.0K
13:42 19.59 19.59 19.59 19.59 0.0K
13:43 19.59 19.59 19.59 19.59 0.0K
13:44 19.59 19.59 19.59 19.59 0.0K
13:45 19.95 19.95 19.95 19.95 0.3K
13:46 19.77 19.77 19.77 19.77 0.6K
13:47 19.77 19.77 19.77 19.77 0.0K
13:48 19.77 19.77 19.77 19.77 0.1K
13:49 19.77 19.77 19.77 19.77 0.0K
13:50 19.77 19.77 19.77 19.77 0.0K
13:51 19.83 19.83 19.83 19.83 0.3K
13:52 19.77 19.77 19.77 19.77 0.1K
13:53 19.77 19.77 19.77 19.77 0.1K
13:54 19.77 19.77 19.77 19.77 0.0K
13:55 19.77 19.77 19.77 19.77 0.0K
13:56 19.77 19.77 19.77 19.77 0.0K
13:57 19.77 19.77 19.77 19.77 0.2K
13:58 19.77 19.77 19.77 19.77 0.0K
13:59 19.77 19.77 19.77 19.77 0.0K
14:00 19.77 19.77 19.77 19.77 0.3K
14:01 19.77 19.77 19.77 19.77 0.0K
14:02 19.77 19.77 19.77 19.77 0.0K
14:03 19.77 19.77 19.77 19.77 0.0K
14:04 19.77 19.79 19.77 19.79 0.5K
14:05 19.79 19.79 19.77 19.77 0.4K
14:06 19.77 19.77 19.77 19.77 0.0K
14:07 19.77 19.77 19.77 19.77 0.0K
14:08 19.77 19.77 19.77 19.77 0.0K
14:09 19.77 19.77 19.77 19.77 0.0K
14:10 19.84 19.84 19.84 19.84 0.1K
14:11 19.63 19.79 19.63 19.79 0.3K
14:12 19.79 19.79 19.79 19.79 0.0K
14:13 19.79 19.79 19.79 19.79 0.0K
14:14 19.79 19.79 19.79 19.79 0.0K
14:15 19.79 19.79 19.79 19.79 0.1K
14:16 19.79 19.79 19.79 19.79 0.0K
14:17 19.79 19.79 19.79 19.79 0.0K
14:18 19.79 19.79 19.79 19.79 0.0K
14:19 19.79 19.79 19.79 19.79 0.0K
14:20 19.79 19.79 19.79 19.79 0.0K
14:21 19.90 19.90 19.90 19.90 0.6K
14:22 19.90 19.90 19.90 19.90 0.0K
14:23 19.78 19.78 19.78 19.78 0.1K
14:24 19.78 19.78 19.78 19.78 0.0K
14:25 19.78 19.78 19.78 19.78 0.0K
14:26 19.78 19.78 19.78 19.78 0.0K
14:27 19.79 19.79 19.79 19.79 0.4K
14:28 19.79 19.79 19.79 19.79 0.0K
14:29 19.83 19.83 19.83 19.83 0.2K
14:30 19.83 19.83 19.83 19.83 0.0K
14:31 19.83 19.83 19.83 19.83 0.0K
14:32 19.92 19.92 19.92 19.92 0.4K
14:33 19.95 19.95 19.95 19.95 3.5K
14:34 19.95 19.95 19.95 19.95 0.0K
14:35 19.98 19.98 19.98 19.98 0.3K
14:36 19.98 19.98 19.98 19.98 0.0K
14:37 19.98 19.98 19.98 19.98 0.0K
14:38 19.98 19.98 19.98 19.98 0.0K
14:39 19.98 19.98 19.98 19.98 0.0K
14:40 20.09 20.09 19.97 19.97 4.2K
14:41 19.97 19.97 19.97 19.97 0.0K
14:42 19.97 19.97 19.97 19.97 0.0K
14:43 19.97 19.97 19.97 19.97 0.0K
14:44 19.97 19.97 19.97 19.97 0.0K
14:45 19.97 19.97 19.97 19.97 0.0K
14:46 19.97 19.97 19.97 19.97 0.0K
14:47 19.97 19.97 19.97 19.97 0.0K
14:48 19.97 19.97 19.97 19.97 0.0K
14:49 19.97 19.97 19.97 19.97 0.0K
14:50 19.97 19.97 19.97 19.97 0.0K
14:51 19.97 19.97 19.97 19.97 0.0K
14:52 19.97 19.97 19.97 19.97 0.0K
14:53 19.97 19.97 19.97 19.97 0.0K
14:54 19.97 19.97 19.97 19.97 0.0K
14:55 19.97 19.97 19.97 19.97 0.0K
14:56 19.97 19.97 19.97 19.97 0.0K
14:57 19.97 19.97 19.97 19.97 0.0K
14:58 19.97 19.97 19.97 19.97 0.0K
14:59 19.97 19.97 19.97 19.97 0.0K
15:00 19.97 19.97 19.97 19.97 0.0K
15:01 19.97 19.97 19.97 19.97 0.0K
15:02 19.97 19.97 19.97 19.97 0.0K
15:03 19.97 19.97 19.97 19.97 0.0K
15:04 19.97 19.97 19.97 19.97 0.0K
15:05 19.97 19.97 19.97 19.97 0.0K
15:06 19.99 19.99 19.97 19.97 0.4K
15:07 19.97 19.97 19.97 19.97 0.3K
15:08 19.97 19.97 19.97 19.97 0.0K
15:09 19.97 19.97 19.97 19.97 0.0K
15:10 19.97 19.97 19.97 19.97 0.0K
15:11 19.97 19.97 19.97 19.97 0.0K
15:12 19.97 19.97 19.97 19.97 0.1K
15:13 19.97 19.97 19.97 19.97 0.0K
15:14 19.97 19.97 19.97 19.97 0.0K
15:15 19.89 19.89 19.89 19.89 0.7K
15:16 19.89 19.89 19.89 19.89 0.1K
15:17 19.89 19.89 19.89 19.89 0.0K
15:18 19.89 19.89 19.89 19.89 0.0K
15:19 19.88 19.88 19.82 19.82 0.5K
15:20 19.82 19.82 19.82 19.82 0.0K
15:21 19.82 19.82 19.82 19.82 0.0K
15:22 19.82 19.82 19.75 19.75 0.6K
15:23 19.75 19.75 19.75 19.75 0.0K
15:24 19.75 19.75 19.75 19.75 0.0K
15:25 19.89 19.89 19.89 19.89 0.5K
15:26 19.89 19.89 19.89 19.89 0.1K
15:27 19.89 19.89 19.89 19.89 0.0K
15:28 19.89 19.89 19.89 19.89 0.0K
15:29 19.89 19.89 19.89 19.89 0.0K
15:30 19.85 19.85 19.85 19.85 0.1K
15:31 19.85 19.85 19.85 19.85 0.0K
15:32 19.85 19.85 19.85 19.85 0.0K
15:33 19.85 19.85 19.85 19.85 0.0K
15:34 19.86 19.86 19.86 19.86 0.3K
15:35 19.86 19.86 19.86 19.86 0.0K
15:36 19.86 19.86 19.86 19.86 0.3K
15:37 19.77 19.77 19.77 19.77 0.2K
15:38 19.77 19.77 19.69 19.72 0.5K
15:39 19.72 19.72 19.72 19.72 0.0K
15:40 19.72 19.72 19.72 19.72 0.0K
15:41 19.72 19.72 19.58 19.58 0.3K
15:42 19.58 19.58 19.58 19.58 0.0K
15:43 19.59 19.59 19.58 19.58 0.2K
15:44 19.58 19.58 19.58 19.58 0.0K
15:45 19.58 19.58 19.58 19.58 0.0K
15:46 19.58 19.58 19.58 19.58 0.0K
15:47 19.58 19.58 19.58 19.58 0.0K
15:48 19.58 19.69 19.58 19.69 0.4K
15:49 19.69 19.69 19.69 19.69 0.0K
15:50 19.69 19.69 19.69 19.69 0.0K
15:51 19.69 19.69 19.69 19.69 0.0K
15:52 19.58 19.58 19.58 19.58 0.1K
15:53 19.72 19.72 19.72 19.72 0.2K
15:54 19.80 19.83 19.80 19.83 1.3K
15:55 19.77 19.86 19.77 19.86 4.3K
15:56 19.86 19.86 19.86 19.86 0.3K
15:57 19.61 19.82 19.61 19.82 0.8K
15:58 19.75 19.88 19.75 19.88 0.4K
15:59 19.75 19.75 19.75 19.75 0.4K
16:00 19.75 19.90 19.75 19.90 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし