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 →
22.48
最終更新: 2025-09-30
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
2023-12-29 20.30 20.41 20.01 20.16 0.1M
2023-12-28 20.17 20.34 20.08 20.25 0.1M
2023-12-27 20.25 20.32 20.04 20.07 0.2M
2023-12-26 19.72 20.14 19.72 20.09 0.2M
2023-12-22 19.91 20.04 19.56 19.72 0.1M
2023-12-21 19.94 20.01 19.61 19.75 0.1M
2023-12-20 20.17 20.19 19.80 19.80 0.1M
2023-12-19 19.90 20.46 19.90 20.11 0.2M
2023-12-18 19.70 19.90 19.67 19.75 0.1M
2023-12-15 19.97 20.00 19.51 19.65 0.2M
2023-12-14 19.89 20.49 19.85 19.96 0.3M
2023-12-13 19.05 19.84 19.05 19.80 0.2M
2023-12-12 19.21 19.33 19.03 19.05 0.1M
2023-12-11 19.30 19.42 19.24 19.36 0.1M
2023-12-08 19.20 19.38 19.10 19.25 0.1M
2023-12-07 19.36 19.53 19.22 19.28 0.1M
2023-12-06 19.25 19.56 19.22 19.42 0.1M
2023-12-05 19.25 19.37 19.05 19.13 0.2M
2023-12-04 19.22 19.58 19.16 19.40 0.2M
2023-12-01 18.59 19.34 18.59 19.23 0.2M
2023-11-30 18.75 19.04 18.52 18.55 0.3M
2023-11-29 18.68 19.03 18.68 18.75 0.2M
2023-11-28 18.35 18.76 18.35 18.64 0.2M
2023-11-27 18.33 18.58 18.28 18.36 0.2M
2023-11-24 18.34 18.38 18.18 18.38 0.1M
2023-11-22 18.02 18.30 17.98 18.26 0.2M
2023-11-21 18.01 18.05 17.81 17.96 0.1M
2023-11-20 17.87 18.15 17.80 17.94 0.3M
2023-11-17 18.04 18.06 17.74 17.79 0.2M
2023-11-16 17.84 18.09 17.82 17.89 0.2M
2023-11-15 17.77 17.90 17.68 17.82 0.2M
2023-11-14 17.18 17.79 17.18 17.74 0.2M
2023-11-13 17.03 17.29 16.79 16.96 0.1M
2023-11-10 16.75 16.98 16.75 16.98 0.1M
2023-11-09 16.98 17.01 16.63 16.67 0.1M
2023-11-08 17.05 17.18 16.93 16.95 0.2M
2023-11-07 17.37 17.44 17.00 17.02 0.2M
2023-11-06 18.14 18.14 17.18 17.27 0.2M
2023-11-03 17.65 18.23 17.55 18.06 0.2M
2023-11-02 17.00 17.39 16.95 17.37 0.2M
2023-11-01 16.50 16.77 16.37 16.75 0.3M
2023-10-31 15.86 16.25 15.82 16.23 0.3M
2023-10-30 15.85 15.99 15.69 15.77 0.3M
2023-10-27 16.00 16.04 15.72 15.74 0.2M
2023-10-26 15.59 16.03 15.59 15.92 0.2M
2023-10-25 15.86 15.96 15.52 15.54 0.2M
2023-10-24 15.85 16.00 15.85 15.95 0.1M
2023-10-23 15.90 16.00 15.77 15.77 0.2M
2023-10-20 16.07 16.16 15.92 15.95 0.1M
2023-10-19 16.48 16.55 16.01 16.04 0.2M
2023-10-18 16.71 16.80 16.51 16.52 0.1M
2023-10-17 16.61 16.86 16.60 16.74 0.2M
2023-10-16 16.63 16.78 16.54 16.66 0.1M
2023-10-13 16.63 16.69 16.40 16.52 0.2M
2023-10-12 16.87 16.87 16.52 16.55 0.2M
2023-10-11 16.79 16.87 16.70 16.86 0.2M
2023-10-10 16.64 16.77 16.55 16.66 0.1M
2023-10-09 16.29 16.70 16.20 16.65 0.2M
2023-10-06 16.27 16.43 16.12 16.37 0.3M
2023-10-05 16.58 16.69 16.38 16.38 0.3M
2023-10-04 16.56 16.70 16.46 16.69 0.2M
2023-10-03 16.84 16.95 16.42 16.54 0.3M
2023-10-02 17.16 17.23 16.89 16.98 0.2M
2023-09-29 17.34 17.48 17.11 17.16 0.2M
2023-09-28 17.05 17.25 17.05 17.18 0.1M
2023-09-27 17.38 17.45 17.11 17.12 0.2M
2023-09-26 17.62 17.65 17.26 17.33 0.2M
2023-09-25 17.81 17.86 17.60 17.66 0.2M
2023-09-22 17.90 17.97 17.77 17.86 0.1M
2023-09-21 18.10 18.21 17.90 17.90 0.1M
2023-09-20 18.27 18.49 18.27 18.28 0.1M
2023-09-19 18.47 18.57 18.25 18.27 0.1M
2023-09-18 18.43 18.68 18.40 18.54 0.2M
2023-09-15 18.36 18.43 18.32 18.38 0.1M
2023-09-14 18.14 18.40 18.13 18.39 0.1M
2023-09-13 18.18 18.26 17.96 17.97 0.1M
2023-09-12 18.25 18.40 18.18 18.18 0.1M
2023-09-11 18.48 18.57 18.41 18.41 0.1M
2023-09-08 18.54 18.69 18.46 18.47 0.1M
2023-09-07 18.60 18.75 18.53 18.60 0.1M
2023-09-06 18.70 18.80 18.50 18.56 0.1M
2023-09-05 18.90 18.96 18.70 18.75 0.1M
2023-09-01 18.83 19.00 18.81 18.90 0.1M
2023-08-31 18.98 18.99 18.79 18.81 0.1M
2023-08-30 19.04 19.05 18.83 18.87 0.1M
2023-08-29 18.84 19.04 18.75 19.04 0.2M
2023-08-28 18.74 18.89 18.74 18.81 0.1M
2023-08-25 18.70 18.78 18.59 18.73 0.1M
2023-08-24 18.76 18.98 18.63 18.63 0.1M
2023-08-23 18.56 18.85 18.56 18.85 0.1M
2023-08-22 18.47 18.56 18.44 18.51 0.1M
2023-08-21 18.67 18.68 18.37 18.45 0.1M
2023-08-18 18.67 18.75 18.59 18.60 0.1M
2023-08-17 18.94 18.94 18.70 18.70 0.1M
2023-08-16 19.10 19.10 18.82 18.84 0.1M
2023-08-15 19.08 19.20 18.98 19.01 0.1M
2023-08-14 19.33 19.39 19.29 19.31 0.1M
2023-08-11 19.19 19.38 19.19 19.34 0.1M
2023-08-10 19.31 19.45 19.25 19.26 0.1M
2023-08-09 19.34 19.40 19.24 19.27 0.1M
2023-08-08 19.28 19.37 19.17 19.32 0.1M
2023-08-07 19.30 19.46 19.23 19.39 0.1M
2023-08-04 19.28 19.55 19.25 19.30 0.1M
2023-08-03 19.52 19.52 19.19 19.30 0.2M
2023-08-02 19.70 19.73 19.51 19.57 0.1M
2023-08-01 19.80 19.80 19.61 19.78 0.1M
2023-07-31 19.65 19.81 19.53 19.80 0.1M
2023-07-28 19.45 19.62 19.39 19.50 0.1M
2023-07-27 19.65 19.74 19.38 19.39 0.1M
2023-07-26 19.45 19.64 19.45 19.61 0.1M
2023-07-25 19.52 19.56 19.46 19.49 0.1M
2023-07-24 19.34 19.55 19.32 19.40 0.1M
2023-07-21 19.45 19.50 19.37 19.37 0.1M
2023-07-20 19.37 19.49 19.29 19.40 0.1M
2023-07-19 19.20 19.42 19.20 19.38 0.1M
2023-07-18 19.18 19.26 19.01 19.11 0.1M
2023-07-17 19.42 19.50 19.23 19.26 0.1M
2023-07-14 19.46 19.53 19.33 19.35 0.1M
2023-07-13 19.57 19.57 19.35 19.51 0.1M
2023-07-12 19.35 19.60 19.35 19.52 0.1M
2023-07-11 19.17 19.36 19.17 19.29 0.1M
2023-07-10 19.35 19.43 19.23 19.27 0.2M
2023-07-07 18.95 19.33 18.92 19.30 0.2M
2023-07-06 19.07 19.10 18.87 18.93 0.1M
2023-07-05 19.18 19.43 19.12 19.23 0.1M
2023-07-03 18.86 19.39 18.82 19.17 0.1M
2023-06-30 19.00 19.13 18.86 18.99 0.1M
2023-06-29 18.63 18.84 18.62 18.84 0.1M
2023-06-28 18.60 18.70 18.57 18.68 0.1M
2023-06-27 18.39 18.64 18.31 18.60 0.1M
2023-06-26 18.02 18.31 18.02 18.28 0.2M
2023-06-23 18.02 18.20 18.01 18.03 0.1M
2023-06-22 18.15 18.15 17.93 18.06 0.2M
2023-06-21 18.21 18.24 18.07 18.19 0.1M
2023-06-20 18.42 18.55 18.25 18.25 0.1M
2023-06-16 18.61 18.68 18.47 18.49 0.1M
2023-06-15 18.54 18.70 18.47 18.61 0.1M
2023-06-14 18.52 18.69 18.44 18.59 0.1M
2023-06-13 18.50 18.64 18.46 18.53 0.1M
2023-06-12 18.75 18.82 18.55 18.60 0.1M
2023-06-09 18.85 18.95 18.73 18.74 0.1M
2023-06-08 18.96 18.99 18.85 18.86 0.1M
2023-06-07 18.74 19.06 18.74 19.01 0.1M
2023-06-06 18.53 18.82 18.53 18.73 0.1M
2023-06-05 18.56 18.65 18.46 18.59 0.1M
2023-06-02 18.43 18.65 18.41 18.52 0.1M
2023-06-01 18.24 18.44 18.07 18.38 0.1M
2023-05-31 18.05 18.20 17.93 18.12 0.2M
2023-05-30 17.81 18.04 17.80 18.00 0.3M
2023-05-26 17.55 17.78 17.53 17.75 0.2M
2023-05-25 17.58 17.64 17.40 17.42 0.1M
2023-05-24 17.77 17.81 17.50 17.53 0.1M
2023-05-23 17.87 18.05 17.78 17.80 0.2M
2023-05-22 17.84 18.00 17.84 17.93 0.2M
2023-05-19 17.89 18.08 17.82 17.88 0.1M
2023-05-18 17.86 18.00 17.83 17.93 0.1M
2023-05-17 17.95 17.97 17.83 17.86 0.2M
2023-05-16 18.08 18.12 17.86 17.89 0.2M
2023-05-15 18.16 18.24 18.05 18.09 0.1M
2023-05-12 18.13 18.25 18.01 18.10 0.1M
2023-05-11 18.29 18.30 18.07 18.12 0.1M
2023-05-10 18.41 18.54 18.29 18.34 0.1M
2023-05-09 18.40 18.44 18.26 18.33 0.1M
2023-05-08 18.80 18.80 18.55 18.63 0.1M
2023-05-05 18.45 18.78 18.45 18.73 0.1M
2023-05-04 18.50 18.58 18.33 18.40 0.1M
2023-05-03 18.77 18.83 18.57 18.58 0.1M
2023-05-02 18.96 19.01 18.66 18.75 0.1M
2023-05-01 19.35 19.35 19.04 19.08 0.1M
2023-04-28 19.07 19.39 18.98 19.39 0.1M
2023-04-27 18.71 19.03 18.63 19.03 0.1M
2023-04-26 18.58 18.79 18.58 18.65 0.1M
2023-04-25 18.96 18.99 18.62 18.63 0.1M
2023-04-24 19.06 19.10 18.86 19.03 0.1M
2023-04-21 18.97 19.08 18.88 18.96 0.1M
2023-04-20 19.00 19.14 18.89 18.98 0.1M
2023-04-19 19.11 19.24 19.02 19.04 0.1M
2023-04-18 19.19 19.27 19.08 19.12 0.1M
2023-04-17 18.90 19.17 18.89 19.14 0.1M
2023-04-14 19.18 19.40 18.86 19.00 0.1M
2023-04-13 19.15 19.28 19.05 19.14 0.1M
2023-04-12 19.53 19.66 19.05 19.18 0.1M
2023-04-11 19.31 19.66 19.31 19.41 0.1M
2023-04-10 19.19 19.56 19.01 19.50 0.2M
2023-04-06 19.22 19.51 19.14 19.36 0.1M
2023-04-05 19.52 19.60 19.27 19.35 0.1M
2023-04-04 19.82 19.82 19.53 19.66 0.1M
2023-04-03 19.44 19.97 19.43 19.57 0.1M
2023-03-31 19.22 19.86 19.17 19.51 0.1M
2023-03-30 18.85 19.24 18.85 19.02 0.1M
2023-03-29 18.31 18.82 18.27 18.71 0.2M
2023-03-28 18.13 18.25 18.02 18.15 0.1M
2023-03-27 18.42 18.51 18.01 18.05 0.2M
2023-03-24 18.00 18.35 17.86 18.30 0.2M
2023-03-23 18.41 18.67 18.08 18.14 0.1M
2023-03-22 18.60 18.73 18.38 18.46 0.1M
2023-03-21 18.81 19.07 18.60 18.66 0.1M
2023-03-20 18.71 19.02 18.64 18.76 0.1M
2023-03-17 19.26 19.45 18.72 18.72 0.1M
2023-03-16 19.60 19.83 19.18 19.37 0.1M
2023-03-15 19.50 19.77 19.25 19.71 0.2M
2023-03-14 20.46 20.95 19.62 19.64 0.1M
2023-03-13 20.30 20.71 20.28 20.45 0.1M
2023-03-10 20.67 20.75 20.16 20.48 0.1M
2023-03-09 21.43 21.44 20.66 20.69 0.1M
2023-03-08 21.36 21.64 21.25 21.37 0.1M
2023-03-07 21.86 21.87 21.33 21.33 0.1M
2023-03-06 21.49 21.84 21.47 21.84 0.1M
2023-03-03 21.35 21.48 21.33 21.38 0.1M
2023-03-02 21.09 21.30 21.01 21.26 0.1M
2023-03-01 21.23 21.35 21.10 21.17 0.1M
2023-02-28 21.49 21.84 21.19 21.23 0.1M
2023-02-27 21.36 21.67 21.22 21.41 0.1M
2023-02-24 21.18 21.61 21.11 21.31 0.1M
2023-02-23 21.30 21.34 21.06 21.31 0.1M
2023-02-22 21.02 21.31 21.02 21.14 0.1M
2023-02-21 21.49 21.49 21.02 21.07 0.1M
2023-02-17 21.45 21.56 21.30 21.54 0.1M
2023-02-16 21.86 21.95 21.41 21.48 0.2M
2023-02-15 22.14 22.22 21.93 22.01 0.1M
2023-02-14 22.25 22.47 22.12 22.22 0.1M
2023-02-13 22.12 22.61 22.12 22.45 0.1M
2023-02-10 22.09 22.38 22.05 22.17 0.1M
2023-02-09 22.72 22.78 22.14 22.18 0.1M
2023-02-08 22.77 22.88 22.39 22.54 0.1M
2023-02-07 22.65 22.94 22.18 22.89 0.1M
2023-02-06 22.60 22.82 22.36 22.53 0.1M
2023-02-03 23.20 23.20 22.60 22.65 0.1M
2023-02-02 23.00 23.41 22.99 23.26 0.1M
2023-02-01 22.88 23.11 22.54 22.85 0.1M
2023-01-31 22.29 23.23 22.27 23.08 0.1M
2023-01-30 22.38 22.53 22.20 22.29 0.1M
2023-01-27 22.38 22.77 22.35 22.58 0.1M
2023-01-26 22.11 22.38 22.11 22.31 0.1M
2023-01-25 21.93 22.20 21.84 22.03 0.1M
2023-01-24 22.00 22.21 21.71 22.03 0.1M
2023-01-23 21.98 22.10 21.74 21.89 0.1M
2023-01-20 21.98 22.07 21.72 22.01 0.1M
2023-01-19 21.88 22.23 21.86 21.96 0.1M
2023-01-18 22.48 22.53 22.00 22.00 0.1M
2023-01-17 22.35 22.65 22.17 22.32 0.1M
2023-01-13 22.47 22.70 22.34 22.48 0.1M
2023-01-12 22.89 22.90 22.62 22.63 0.1M
2023-01-11 22.68 22.96 22.30 22.63 0.2M
2023-01-10 22.48 22.88 22.33 22.76 0.1M
2023-01-09 21.96 22.69 21.96 22.45 0.1M
2023-01-06 21.34 22.33 21.30 21.95 0.1M
2023-01-05 21.27 21.53 20.99 21.21 0.1M
2023-01-04 21.20 21.92 21.20 21.27 0.1M
2023-01-03 20.67 21.36 20.57 21.15 0.1M