DNPセレクト・インカム・クローズドファンド (DNP)

DNP
🏛️ アメリカ →
10.01
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
2022-12-30 11.29 11.38 11.16 11.25 0.3M
2022-12-29 11.26 11.39 11.26 11.31 0.3M
2022-12-28 11.39 11.42 11.33 11.33 0.4M
2022-12-27 11.42 11.46 11.37 11.42 0.5M
2022-12-23 11.31 11.45 11.25 11.44 0.3M
2022-12-22 11.36 11.38 11.22 11.29 0.4M
2022-12-21 11.35 11.41 11.31 11.40 0.5M
2022-12-20 11.17 11.31 11.13 11.21 0.6M
2022-12-19 11.15 11.23 11.12 11.20 0.4M
2022-12-16 11.23 11.27 11.15 11.18 0.5M
2022-12-15 11.29 11.36 11.21 11.33 0.4M
2022-12-14 11.24 11.42 11.24 11.32 0.4M
2022-12-13 11.32 11.46 11.25 11.29 0.5M
2022-12-12 11.27 11.37 11.17 11.29 0.5M
2022-12-09 11.07 11.35 11.07 11.22 0.3M
2022-12-08 11.16 11.36 11.15 11.17 0.4M
2022-12-07 11.14 11.26 11.06 11.21 0.4M
2022-12-06 11.06 11.18 11.06 11.17 0.2M
2022-12-05 11.12 11.12 11.00 11.08 0.3M
2022-12-02 11.17 11.25 11.11 11.13 0.3M
2022-12-01 11.38 11.46 11.21 11.25 0.6M
2022-11-30 11.22 11.34 11.17 11.34 0.4M
2022-11-29 11.25 11.29 11.17 11.22 0.3M
2022-11-28 11.35 11.42 11.31 11.36 0.5M
2022-11-25 11.32 11.41 11.29 11.35 0.1M
2022-11-23 11.35 11.42 11.29 11.34 0.3M
2022-11-22 11.20 11.37 11.20 11.35 0.6M
2022-11-21 11.17 11.24 11.16 11.19 0.2M
2022-11-18 11.16 11.25 11.07 11.24 0.3M
2022-11-17 11.16 11.18 11.09 11.16 0.2M
2022-11-16 11.16 11.28 11.15 11.20 0.3M
2022-11-15 11.03 11.23 10.98 11.19 0.5M
2022-11-14 11.05 11.10 10.94 11.01 0.4M
2022-11-11 11.25 11.29 11.03 11.04 0.4M
2022-11-10 11.12 11.27 11.07 11.24 0.7M
2022-11-09 10.94 10.96 10.86 10.89 0.4M
2022-11-08 10.90 11.01 10.84 10.97 0.3M
2022-11-07 11.09 11.09 10.88 10.89 0.4M
2022-11-04 10.96 11.09 10.82 11.07 0.9M
2022-11-03 10.75 10.93 10.67 10.92 1.0M
2022-11-02 10.71 10.86 10.65 10.71 0.5M
2022-11-01 10.75 10.76 10.67 10.71 0.3M
2022-10-31 10.74 10.75 10.63 10.65 0.3M
2022-10-28 10.60 10.78 10.55 10.77 0.4M
2022-10-27 10.70 10.78 10.61 10.61 0.4M
2022-10-26 10.66 10.75 10.63 10.65 0.4M
2022-10-25 10.59 10.72 10.57 10.67 0.4M
2022-10-24 10.50 10.62 10.40 10.56 0.5M
2022-10-21 10.27 10.48 10.22 10.47 0.3M
2022-10-20 10.33 10.40 10.18 10.30 0.5M
2022-10-19 10.40 10.47 10.25 10.33 0.4M
2022-10-18 10.35 10.46 10.31 10.42 0.4M
2022-10-17 10.15 10.34 10.14 10.23 0.4M
2022-10-14 10.26 10.32 10.02 10.05 0.5M
2022-10-13 9.93 10.33 9.83 10.20 1.2M
2022-10-12 10.13 10.33 10.04 10.04 0.9M
2022-10-11 10.02 10.27 9.96 10.17 1.0M
2022-10-10 10.13 10.15 9.97 10.02 1.0M
2022-10-07 10.20 10.24 10.07 10.13 0.7M
2022-10-06 10.41 10.42 10.20 10.27 0.6M
2022-10-05 10.48 10.50 10.33 10.37 0.5M
2022-10-04 10.46 10.62 10.43 10.54 0.6M
2022-10-03 10.43 10.47 10.36 10.43 0.5M
2022-09-30 10.38 10.43 10.27 10.36 0.7M
2022-09-29 10.58 10.59 10.38 10.42 0.7M
2022-09-28 10.57 10.70 10.56 10.65 0.8M
2022-09-27 10.73 10.83 10.50 10.57 0.7M
2022-09-26 10.82 10.92 10.65 10.71 0.9M
2022-09-23 11.00 11.02 10.81 10.94 0.8M
2022-09-22 11.07 11.13 11.02 11.05 0.5M
2022-09-21 11.24 11.32 11.10 11.11 0.4M
2022-09-20 11.31 11.32 11.21 11.23 0.3M
2022-09-19 11.10 11.44 11.10 11.34 0.5M
2022-09-16 11.12 11.23 11.10 11.22 0.4M
2022-09-15 11.27 11.29 11.17 11.20 0.3M
2022-09-14 11.20 11.30 11.15 11.29 0.3M
2022-09-13 11.19 11.32 11.13 11.13 0.4M
2022-09-12 11.22 11.35 11.19 11.29 0.4M
2022-09-09 11.18 11.20 11.10 11.19 0.3M
2022-09-08 11.14 11.21 11.11 11.16 0.2M
2022-09-07 11.08 11.23 11.05 11.16 0.4M
2022-09-06 11.28 11.33 11.06 11.12 0.5M
2022-09-02 11.39 11.47 11.28 11.31 0.3M
2022-09-01 11.31 11.36 11.23 11.34 0.3M
2022-08-31 11.39 11.43 11.32 11.37 0.3M
2022-08-30 11.39 11.45 11.30 11.32 0.4M
2022-08-29 11.42 11.53 11.37 11.50 0.3M
2022-08-26 11.50 11.52 11.36 11.43 0.3M
2022-08-25 11.50 11.52 11.43 11.50 0.2M
2022-08-24 11.42 11.50 11.36 11.48 0.3M
2022-08-23 11.42 11.57 11.22 11.32 0.5M
2022-08-22 11.49 11.50 11.36 11.37 0.3M
2022-08-19 11.50 11.58 11.42 11.52 0.3M
2022-08-18 11.46 11.60 11.45 11.55 0.2M
2022-08-17 11.60 11.65 11.45 11.50 0.6M
2022-08-16 11.45 11.55 11.41 11.54 0.3M
2022-08-15 11.44 11.59 11.41 11.45 0.3M
2022-08-12 11.37 11.45 11.34 11.41 0.3M
2022-08-11 11.45 11.61 11.36 11.39 0.5M
2022-08-10 11.43 11.50 11.36 11.39 0.5M
2022-08-09 11.18 11.36 11.12 11.36 0.3M
2022-08-08 11.18 11.27 11.12 11.18 0.4M
2022-08-05 11.29 11.31 11.10 11.12 0.5M
2022-08-04 11.39 11.40 11.28 11.33 0.3M
2022-08-03 11.37 11.39 11.26 11.36 0.3M
2022-08-02 11.36 11.48 11.33 11.35 0.4M
2022-08-01 11.20 11.38 11.15 11.31 0.4M
2022-07-29 11.21 11.36 11.17 11.22 0.4M
2022-07-28 11.15 11.27 11.10 11.21 0.5M
2022-07-27 11.15 11.33 11.13 11.21 0.4M
2022-07-26 11.11 11.16 11.05 11.11 0.3M
2022-07-25 11.01 11.18 10.97 11.10 0.4M
2022-07-22 11.02 11.17 10.96 10.98 0.4M
2022-07-21 10.90 11.05 10.89 10.96 0.3M
2022-07-20 11.00 11.01 10.90 10.93 0.3M
2022-07-19 10.97 11.00 10.90 10.97 0.3M
2022-07-18 10.98 11.00 10.86 10.87 0.3M
2022-07-15 10.94 11.02 10.86 10.92 0.3M
2022-07-14 10.95 10.95 10.79 10.86 0.3M
2022-07-13 10.96 11.08 10.95 11.01 0.4M
2022-07-12 10.97 11.16 10.93 11.06 0.5M
2022-07-11 10.90 11.03 10.87 10.99 0.4M
2022-07-08 10.84 10.90 10.77 10.90 0.2M
2022-07-07 10.91 10.95 10.77 10.83 0.4M
2022-07-06 10.88 10.93 10.73 10.80 0.3M
2022-07-05 10.91 10.97 10.74 10.96 0.4M
2022-07-01 10.84 11.00 10.78 10.87 0.4M
2022-06-30 10.77 11.03 10.73 10.84 0.4M
2022-06-29 10.82 10.90 10.76 10.77 0.3M
2022-06-28 10.92 10.98 10.81 10.94 0.5M
2022-06-27 10.71 10.92 10.66 10.91 0.5M
2022-06-24 10.47 10.67 10.43 10.65 0.3M
2022-06-23 10.20 10.44 10.20 10.44 0.5M
2022-06-22 10.15 10.22 10.09 10.19 0.6M
2022-06-21 10.19 10.31 10.06 10.21 1.2M
2022-06-17 10.48 10.52 10.10 10.19 1.5M
2022-06-16 10.60 10.60 10.35 10.41 1.1M
2022-06-15 10.55 10.86 10.54 10.74 0.8M
2022-06-14 10.89 10.93 10.44 10.53 1.2M
2022-06-13 10.95 11.00 10.75 10.80 1.0M
2022-06-10 10.90 11.08 10.82 11.05 0.7M
2022-06-09 11.10 11.17 10.88 10.89 0.9M
2022-06-08 11.29 11.36 11.18 11.19 0.5M
2022-06-07 11.15 11.31 11.12 11.31 0.5M
2022-06-06 11.20 11.22 11.10 11.15 0.4M
2022-06-03 11.20 11.22 11.10 11.14 0.4M
2022-06-02 11.23 11.23 11.09 11.22 0.5M
2022-06-01 11.27 11.40 11.21 11.23 0.4M
2022-05-31 11.40 11.40 11.22 11.30 0.6M
2022-05-27 11.34 11.47 11.33 11.44 0.3M
2022-05-26 11.33 11.47 11.31 11.39 0.4M
2022-05-25 11.18 11.36 11.18 11.31 0.5M
2022-05-24 10.97 11.22 10.95 11.17 0.6M
2022-05-23 11.03 11.16 10.94 10.98 0.7M
2022-05-20 11.15 11.23 10.87 11.03 1.1M
2022-05-19 11.14 11.25 11.06 11.13 0.4M
2022-05-18 11.37 11.40 11.18 11.25 0.4M
2022-05-17 11.29 11.37 11.21 11.33 0.3M
2022-05-16 11.27 11.36 11.19 11.24 0.4M
2022-05-13 11.13 11.31 11.09 11.27 0.4M
2022-05-12 11.10 11.15 10.95 11.04 0.6M
2022-05-11 11.00 11.26 11.00 11.08 0.6M
2022-05-10 11.27 11.40 10.87 10.94 1.0M
2022-05-09 11.41 11.41 11.10 11.12 0.7M
2022-05-06 11.06 11.61 10.97 11.50 1.3M
2022-05-05 11.13 11.16 10.91 11.13 0.8M
2022-05-04 11.04 11.16 10.82 11.14 1.4M
2022-05-03 11.10 11.30 10.86 11.01 1.3M
2022-05-02 11.77 11.79 10.70 11.16 2.7M
2022-04-29 11.93 11.95 11.72 11.74 0.7M
2022-04-28 11.89 11.99 11.82 11.97 0.5M
2022-04-27 11.89 11.97 11.85 11.95 0.5M
2022-04-26 11.88 11.92 11.83 11.89 0.5M
2022-04-25 11.89 11.91 11.77 11.90 0.6M
2022-04-22 11.97 12.00 11.89 11.91 0.5M
2022-04-21 11.94 12.00 11.89 11.93 0.3M
2022-04-20 11.90 12.00 11.89 11.94 0.5M
2022-04-19 11.89 11.98 11.86 11.91 0.5M
2022-04-18 11.76 11.93 11.76 11.90 0.4M
2022-04-14 11.70 11.83 11.65 11.75 0.6M
2022-04-13 11.74 11.77 11.70 11.71 0.4M
2022-04-12 11.75 11.85 11.71 11.73 0.5M
2022-04-11 11.82 11.89 11.73 11.75 0.6M
2022-04-08 11.75 11.85 11.73 11.82 0.5M
2022-04-07 11.71 11.79 11.67 11.75 0.4M
2022-04-06 11.70 11.74 11.55 11.70 0.4M
2022-04-05 11.87 11.91 11.70 11.74 0.6M
2022-04-04 11.88 11.90 11.78 11.87 0.4M
2022-04-01 11.87 11.88 11.77 11.87 0.4M
2022-03-31 11.79 11.89 11.79 11.82 0.4M
2022-03-30 11.82 11.82 11.73 11.79 0.5M
2022-03-29 11.90 11.93 11.83 11.88 0.6M
2022-03-28 11.89 11.94 11.84 11.93 0.5M
2022-03-25 11.82 11.90 11.73 11.87 0.5M
2022-03-24 11.83 11.90 11.79 11.84 0.5M
2022-03-23 11.80 11.88 11.74 11.83 0.4M
2022-03-22 11.73 11.88 11.70 11.83 0.6M
2022-03-21 11.62 11.74 11.62 11.68 0.4M
2022-03-18 11.62 11.72 11.60 11.60 0.4M
2022-03-17 11.24 11.94 11.24 11.69 1.6M
2022-03-16 11.26 11.34 11.16 11.32 0.5M
2022-03-15 11.35 11.40 11.23 11.26 0.5M
2022-03-14 11.38 11.43 11.28 11.33 0.5M
2022-03-11 11.42 11.48 11.37 11.41 0.5M
2022-03-10 11.30 11.48 11.28 11.43 0.6M
2022-03-09 11.41 11.45 11.25 11.27 0.8M
2022-03-08 11.61 11.70 11.36 11.39 1.0M
2022-03-07 11.39 11.63 11.34 11.56 0.9M
2022-03-04 11.33 11.44 11.26 11.39 0.5M
2022-03-03 11.43 11.51 11.30 11.35 0.8M
2022-03-02 11.22 11.48 11.22 11.48 0.9M
2022-03-01 11.21 11.28 11.18 11.21 0.7M
2022-02-28 11.10 11.24 11.07 11.22 0.5M
2022-02-25 11.07 11.16 11.04 11.12 0.7M
2022-02-24 10.90 11.14 10.89 11.12 0.9M
2022-02-23 11.03 11.05 10.92 10.97 0.7M
2022-02-22 10.92 11.07 10.89 11.03 0.7M
2022-02-18 11.00 11.05 10.93 10.98 0.4M
2022-02-17 11.02 11.05 10.97 11.02 0.3M
2022-02-16 11.02 11.09 10.97 11.06 0.4M
2022-02-15 11.00 11.04 10.94 11.03 0.4M
2022-02-14 11.04 11.08 10.89 10.96 0.8M
2022-02-11 11.01 11.17 10.99 11.07 0.7M
2022-02-10 11.14 11.22 10.99 11.01 0.9M
2022-02-09 11.13 11.20 11.10 11.18 0.5M
2022-02-08 11.03 11.14 11.02 11.13 0.5M
2022-02-07 11.03 11.09 10.97 11.04 0.5M
2022-02-04 11.08 11.12 11.00 11.03 0.5M
2022-02-03 11.07 11.15 11.02 11.10 0.4M
2022-02-02 11.10 11.15 11.08 11.14 0.4M
2022-02-01 11.13 11.15 11.03 11.08 0.6M
2022-01-31 11.05 11.14 11.01 11.13 0.6M
2022-01-28 10.91 11.09 10.85 11.07 0.6M
2022-01-27 10.96 11.07 10.94 11.01 0.7M
2022-01-26 10.91 11.03 10.80 10.92 0.8M
2022-01-25 10.82 10.92 10.75 10.84 0.6M
2022-01-24 10.86 10.91 10.61 10.89 2.0M
2022-01-21 11.04 11.09 10.89 10.92 0.9M
2022-01-20 11.06 11.14 11.05 11.07 0.6M
2022-01-19 11.07 11.17 11.05 11.05 0.6M
2022-01-18 11.11 11.17 11.04 11.08 0.8M
2022-01-14 11.06 11.14 11.04 11.14 0.5M
2022-01-13 11.06 11.08 11.01 11.06 0.4M
2022-01-12 11.00 11.08 10.97 11.04 0.6M
2022-01-11 10.96 11.00 10.91 10.99 0.7M
2022-01-10 10.94 10.98 10.90 10.95 0.6M
2022-01-07 10.92 10.97 10.87 10.94 0.4M
2022-01-06 10.89 10.95 10.86 10.90 0.4M
2022-01-05 10.87 10.93 10.86 10.86 0.3M
2022-01-04 10.95 11.00 10.87 10.88 0.6M
2022-01-03 10.91 10.95 10.83 10.92 0.6M