Ellington Financial Inc Preferred Series D (EFC_pd)

EFC_pd
🏛️ アメリカ →
25.39
最終更新: 2025-09-26
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 21.90 21.90 21.80 21.80 0.0M
2023-12-28 21.90 21.90 21.50 21.50 0.0M
2023-12-27 21.50 21.50 21.48 21.50 0.0M
2023-12-26 21.50 21.99 21.50 21.99 0.0M
2023-12-21 20.66 22.22 19.85 21.50 0.0M
2023-12-20 19.70 19.70 19.70 19.70 0.0M
2023-12-19 19.68 19.68 19.68 19.68 0.0M
2023-12-15 20.30 20.30 20.30 20.30 0.0M
2023-12-13 20.50 20.51 20.01 20.30 0.0M
2023-12-12 21.01 21.19 21.01 21.17 0.0M
2023-12-08 20.60 20.60 20.60 20.60 0.0M
2023-12-07 20.38 20.45 20.38 20.43 0.0M
2023-12-06 20.06 20.06 20.06 20.06 0.0M
2023-12-05 20.94 20.94 20.94 20.94 0.0M
2023-12-04 20.10 20.50 20.10 20.14 0.0M
2023-12-01 20.47 20.47 20.47 20.47 0.0M
2023-11-30 21.14 21.14 20.93 20.93 0.0M
2023-11-29 21.39 21.39 20.97 20.97 0.0M
2023-11-28 20.95 22.46 20.75 21.38 0.0M
2023-11-16 20.10 21.09 20.10 20.97 0.0M
2023-11-15 19.98 20.00 19.80 19.80 0.0M
2023-11-14 19.66 20.49 19.48 19.48 0.0M
2023-11-09 19.66 19.66 19.66 19.66 0.0M
2023-11-08 19.34 19.56 19.34 19.56 0.0M
2023-11-07 19.65 19.65 19.65 19.65 0.0M
2023-11-06 19.29 19.29 19.29 19.29 0.0M
2023-11-03 19.54 19.65 19.54 19.65 0.0M
2023-11-02 19.00 19.00 18.95 18.95 0.0M
2023-11-01 19.29 19.29 19.29 19.29 0.0M
2023-10-31 19.45 19.45 18.92 18.92 0.0M
2023-10-27 19.67 19.68 19.67 19.68 0.0M
2023-10-25 19.71 19.75 19.71 19.75 0.0M
2023-10-24 20.48 20.48 20.48 20.48 0.0M
2023-10-18 19.81 20.01 19.70 19.75 0.0M
2023-10-17 20.49 20.50 20.47 20.50 0.0M
2023-10-16 20.24 20.25 20.24 20.25 0.0M
2023-10-13 20.38 20.38 20.38 20.38 0.0M
2023-10-12 20.49 20.49 20.39 20.39 0.0M
2023-10-11 19.50 20.48 19.50 20.44 0.0M
2023-10-10 18.97 19.48 18.97 19.48 0.0M
2023-10-09 18.94 18.97 18.94 18.97 0.0M
2023-10-06 19.28 19.48 19.28 19.48 0.0M
2023-10-03 19.52 19.52 19.49 19.49 0.0M
2023-10-02 19.75 19.78 19.69 19.69 0.0M
2023-09-29 20.00 20.00 20.00 20.00 0.0M
2023-09-28 19.72 20.02 19.72 20.02 0.0M
2023-09-27 20.01 20.01 19.65 19.65 0.0M
2023-09-25 19.71 19.71 19.71 19.71 0.0M
2023-09-21 20.04 20.04 20.04 20.04 0.0M
2023-09-20 19.82 20.05 19.82 20.05 0.0M
2023-09-19 19.52 19.53 19.50 19.50 0.0M
2023-09-18 19.54 19.74 19.50 19.74 0.0M
2023-09-15 19.75 19.75 19.75 19.75 0.0M
2023-09-14 20.31 20.31 20.15 20.24 0.0M
2023-09-12 20.30 20.30 20.30 20.30 0.0M
2023-09-08 20.49 20.49 20.49 20.49 0.0M
2023-09-07 20.35 20.35 20.35 20.35 0.0M
2023-09-06 19.61 19.75 19.56 19.75 0.0M
2023-09-05 19.99 20.05 19.99 20.05 0.0M
2023-09-01 20.48 20.48 20.48 20.48 0.0M
2023-08-30 19.49 19.49 19.49 19.49 0.0M
2023-08-29 19.75 20.50 19.75 20.50 0.0M
2023-08-28 19.44 19.44 19.44 19.44 0.0M
2023-08-25 19.11 19.15 19.11 19.15 0.0M
2023-08-24 19.75 19.85 19.75 19.85 0.0M
2023-08-23 19.75 19.75 19.75 19.75 0.0M
2023-08-22 19.50 19.50 19.50 19.50 0.0M
2023-08-18 19.98 20.20 19.90 20.00 0.0M
2023-08-17 19.78 19.78 19.78 19.78 0.0M
2023-08-16 19.03 19.03 19.03 19.03 0.0M
2023-08-15 19.86 20.20 18.06 18.06 0.0M
2023-08-14 19.99 19.99 19.99 19.99 0.0M
2023-08-11 19.90 20.13 19.90 19.90 0.0M
2023-08-09 19.65 19.70 19.65 19.70 0.0M
2023-08-04 19.79 19.81 19.56 19.56 0.0M
2023-08-02 19.75 19.79 19.75 19.79 0.0M
2023-08-01 19.90 19.90 19.75 19.81 0.0M
2023-07-31 19.51 19.91 19.51 19.75 0.0M
2023-07-28 19.50 19.50 19.50 19.50 0.0M
2023-07-27 19.50 19.50 19.35 19.45 0.0M
2023-07-26 19.25 19.25 19.25 19.25 0.0M
2023-07-25 19.25 19.25 19.13 19.25 0.0M
2023-07-24 19.22 19.25 19.22 19.25 0.0M
2023-07-21 19.03 19.18 19.03 19.18 0.0M
2023-07-20 19.23 19.25 19.20 19.25 0.0M
2023-07-19 19.19 19.19 19.19 19.19 0.0M
2023-07-18 19.08 19.15 19.01 19.01 0.0M
2023-07-14 19.02 19.02 19.02 19.02 0.0M
2023-07-13 19.08 19.08 18.90 18.99 0.0M
2023-07-12 19.23 19.23 18.72 18.72 0.0M
2023-07-11 19.01 19.01 19.01 19.01 0.0M
2023-07-10 18.98 19.12 18.98 19.00 0.0M
2023-07-07 18.90 18.95 18.90 18.95 0.0M
2023-07-06 18.80 18.80 18.80 18.80 0.0M
2023-07-05 18.75 18.80 18.70 18.75 0.0M
2023-06-29 18.70 18.70 18.70 18.70 0.0M
2023-06-28 18.70 18.70 18.70 18.70 0.0M
2023-06-26 18.90 18.90 18.69 18.69 0.0M
2023-06-22 18.66 18.66 18.51 18.51 0.0M
2023-06-21 18.53 18.66 18.53 18.66 0.0M
2023-06-20 18.75 18.75 18.75 18.75 0.0M
2023-06-16 18.90 18.90 18.90 18.90 0.0M
2023-06-15 18.31 18.54 18.31 18.52 0.0M
2023-06-14 19.28 19.28 19.25 19.25 0.0M
2023-06-13 19.01 19.01 18.68 18.68 0.0M
2023-06-12 19.50 19.50 19.00 19.00 0.0M
2023-06-09 19.36 19.36 19.36 19.36 0.0M
2023-06-07 18.81 18.81 18.80 18.80 0.0M
2023-06-05 19.01 19.50 19.01 19.40 0.0M
2023-06-02 19.50 19.50 19.47 19.47 0.0M
2023-06-01 19.31 19.31 19.31 19.31 0.0M
2023-05-31 19.54 19.85 19.28 19.50 0.0M
2023-05-30 21.05 22.19 19.03 19.60 0.1M
2023-05-26 17.25 17.25 17.18 17.25 0.0M
2023-05-25 17.25 17.25 17.25 17.25 0.0M
2023-05-24 17.19 17.19 17.12 17.19 0.0M
2023-05-23 17.27 17.27 17.10 17.10 0.0M
2023-05-22 17.28 17.29 17.25 17.29 0.0M
2023-05-18 17.22 17.22 17.22 17.22 0.0M
2023-05-17 17.28 17.28 17.25 17.25 0.0M
2023-05-16 17.12 17.18 17.12 17.18 0.0M
2023-05-15 17.30 17.30 17.12 17.12 0.0M
2023-05-12 17.19 17.91 17.19 17.90 0.0M
2023-05-11 17.48 17.48 17.48 17.48 0.0M
2023-05-08 17.48 17.48 17.48 17.48 0.0M
2023-05-05 17.05 17.26 17.05 17.21 0.0M
2023-05-04 17.50 17.50 17.47 17.50 0.0M
2023-05-03 17.71 17.71 17.02 17.02 0.0M
2023-05-02 18.01 18.01 17.71 17.71 0.0M
2023-04-28 18.21 18.23 18.05 18.05 0.0M
2023-04-26 19.05 19.05 19.00 19.00 0.0M
2023-04-25 18.11 18.11 18.11 18.11 0.0M
2023-04-24 18.10 18.10 18.07 18.07 0.0M
2023-04-21 18.06 18.43 18.06 18.43 0.0M
2023-04-18 18.00 18.40 17.99 18.01 0.0M
2023-04-17 18.51 18.52 17.87 18.01 0.0M
2023-04-12 18.82 18.82 18.50 18.50 0.0M
2023-04-11 18.70 19.09 18.50 18.50 0.0M
2023-04-10 18.57 18.60 18.53 18.60 0.0M
2023-04-05 18.52 18.60 18.52 18.60 0.0M
2023-04-04 18.66 18.69 18.19 18.69 0.0M
2023-04-03 18.05 18.05 18.00 18.00 0.0M
2023-03-31 18.69 18.69 18.53 18.56 0.0M
2023-03-24 18.64 18.65 18.64 18.65 0.0M
2023-03-23 18.14 18.19 18.14 18.19 0.0M
2023-03-22 17.62 17.62 17.62 17.62 0.0M
2023-03-21 18.04 18.04 17.62 18.00 0.0M
2023-03-20 18.50 18.50 18.00 18.00 0.0M
2023-03-10 18.83 18.97 18.83 18.97 0.0M
2023-03-07 18.71 18.71 18.71 18.71 0.0M
2023-03-06 18.94 18.96 18.57 18.70 0.0M
2023-03-03 19.47 19.69 19.47 19.69 0.0M
2023-03-02 19.50 19.50 18.75 18.77 0.0M
2023-03-01 19.81 20.00 19.81 20.00 0.0M
2023-02-27 20.95 20.95 20.95 20.95 0.0M
2023-02-23 21.16 21.16 19.05 19.05 0.0M
2023-02-21 19.86 19.92 19.86 19.87 0.0M
2023-02-17 19.50 19.55 19.50 19.55 0.0M
2023-02-16 19.55 19.55 19.55 19.55 0.0M
2023-02-14 19.44 19.44 19.44 19.44 0.0M
2023-02-13 19.51 19.51 19.34 19.34 0.0M
2023-02-10 19.40 19.40 19.40 19.40 0.0M
2023-02-07 19.51 19.51 19.50 19.50 0.0M
2023-02-03 19.73 19.74 19.39 19.74 0.0M
2023-02-01 19.01 19.01 19.01 19.01 0.0M
2023-01-31 18.92 19.11 18.86 19.11 0.0M
2023-01-30 19.47 19.47 18.15 18.15 0.0M
2023-01-25 18.74 19.57 18.74 19.32 0.0M
2023-01-24 18.92 18.92 18.70 18.85 0.0M
2023-01-23 18.88 18.88 18.88 18.88 0.0M
2023-01-20 18.92 18.92 18.17 18.17 0.0M
2023-01-19 18.60 18.60 18.60 18.60 0.0M
2023-01-17 18.40 18.71 18.32 18.53 0.0M
2023-01-12 18.40 18.40 18.40 18.40 0.0M
2023-01-09 18.56 18.56 18.22 18.40 0.0M
2023-01-05 18.56 18.56 17.80 17.85 0.0M
2023-01-04 18.50 18.50 18.50 18.50 0.0M
2023-01-03 18.44 18.44 18.44 18.44 0.0M