Franklin BSP Realty Trust Inc Preferred Series E (FBRT_pe)

FBRT_pe
🏛️ アメリカ →
21.11
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 17.76 18.07 17.76 17.84 0.0M
2022-12-29 17.84 18.25 17.84 17.92 0.0M
2022-12-28 18.34 18.46 18.30 18.33 0.0M
2022-12-27 18.50 18.65 18.38 18.45 0.0M
2022-12-23 18.55 18.77 18.47 18.47 0.0M
2022-12-22 18.41 18.66 18.25 18.49 0.0M
2022-12-21 18.80 19.00 18.55 18.55 0.0M
2022-12-20 18.60 18.80 18.60 18.70 0.0M
2022-12-19 18.70 18.80 18.57 18.65 0.0M
2022-12-16 18.81 19.04 18.70 18.70 0.0M
2022-12-15 18.80 19.15 18.79 18.85 0.0M
2022-12-14 19.03 19.03 18.73 18.86 0.0M
2022-12-13 18.90 19.25 18.65 19.13 0.0M
2022-12-12 18.60 18.65 18.39 18.46 0.0M
2022-12-09 18.86 18.92 18.51 18.51 0.0M
2022-12-08 19.05 19.18 18.80 18.85 0.0M
2022-12-07 18.91 19.12 18.87 19.00 0.0M
2022-12-06 19.05 19.14 18.87 18.96 0.0M
2022-12-05 19.00 19.25 18.82 18.87 0.0M
2022-12-02 18.95 19.16 18.95 19.07 0.0M
2022-12-01 18.91 19.00 18.74 18.88 0.0M
2022-11-30 18.76 18.91 18.53 18.89 0.0M
2022-11-29 18.82 18.89 18.63 18.80 0.0M
2022-11-28 19.10 19.24 18.72 18.73 0.0M
2022-11-25 19.21 19.28 18.91 18.95 0.0M
2022-11-23 19.01 19.26 19.00 19.25 0.0M
2022-11-22 18.73 19.45 18.73 19.18 0.0M
2022-11-21 18.80 18.95 18.71 18.76 0.0M
2022-11-18 19.00 19.17 18.67 18.80 0.0M
2022-11-17 18.57 19.09 18.48 18.94 0.1M
2022-11-16 18.56 18.60 18.06 18.55 0.0M
2022-11-15 18.75 19.15 18.50 18.52 0.0M
2022-11-14 18.28 18.76 18.26 18.31 0.0M
2022-11-11 18.50 18.65 18.27 18.27 0.0M
2022-11-10 17.41 18.50 17.41 18.20 0.1M
2022-11-09 17.05 17.40 17.05 17.40 0.0M
2022-11-08 17.20 17.50 17.20 17.37 0.0M
2022-11-07 17.06 17.50 17.05 17.20 0.0M
2022-11-04 16.87 17.32 16.86 17.17 0.0M
2022-11-03 17.01 17.10 16.62 16.62 0.0M
2022-11-02 17.08 17.12 16.84 16.89 0.0M
2022-11-01 17.18 17.22 16.81 16.86 0.0M
2022-10-31 17.40 17.41 17.01 17.02 0.0M
2022-10-28 17.30 17.41 17.05 17.35 0.0M
2022-10-27 17.10 17.30 17.10 17.22 0.0M
2022-10-26 17.02 17.37 17.00 17.02 0.0M
2022-10-25 17.19 17.19 16.98 17.01 0.0M
2022-10-24 17.12 17.38 17.00 17.06 0.0M
2022-10-21 17.23 17.27 16.85 17.15 0.0M
2022-10-20 17.51 18.18 17.25 17.55 0.0M
2022-10-19 17.50 17.70 17.12 17.27 0.0M
2022-10-18 17.63 17.95 17.55 17.65 0.0M
2022-10-17 18.14 18.14 17.50 17.75 0.0M
2022-10-14 16.88 17.69 16.80 17.49 0.0M
2022-10-13 16.60 17.27 16.60 16.99 0.0M
2022-10-12 16.87 16.87 16.32 16.78 0.0M
2022-10-11 16.46 17.49 16.46 16.87 0.0M
2022-10-10 17.44 17.55 16.80 16.90 0.0M
2022-10-07 17.60 17.84 17.25 17.53 0.0M
2022-10-06 17.73 18.53 17.64 17.84 0.0M
2022-10-05 18.30 18.30 17.77 17.86 0.0M
2022-10-04 18.35 18.50 18.30 18.50 0.0M
2022-10-03 18.20 18.66 18.15 18.20 0.0M
2022-09-30 18.10 18.32 17.55 18.32 0.1M
2022-09-29 17.72 17.85 17.28 17.76 0.0M
2022-09-28 18.00 18.50 17.90 18.22 0.0M
2022-09-27 18.00 18.46 17.76 17.86 0.0M
2022-09-26 18.50 18.50 17.32 17.98 0.0M
2022-09-23 18.72 18.98 18.08 18.46 0.0M
2022-09-22 19.13 19.19 18.72 18.79 0.0M
2022-09-21 19.25 19.42 19.14 19.24 0.0M
2022-09-20 19.31 19.50 19.03 19.15 0.0M
2022-09-19 19.37 19.65 19.37 19.48 0.0M
2022-09-16 19.51 19.53 19.34 19.48 0.0M
2022-09-15 19.60 19.80 19.50 19.50 0.0M
2022-09-14 19.60 20.80 19.59 19.64 0.0M
2022-09-13 19.51 19.70 19.51 19.52 0.0M
2022-09-12 19.71 20.10 19.59 19.74 0.0M
2022-09-09 19.70 19.85 19.65 19.67 0.0M
2022-09-08 19.75 19.85 19.58 19.75 0.0M
2022-09-07 19.90 19.95 19.80 19.80 0.0M
2022-09-06 20.05 20.10 19.79 19.90 0.0M
2022-09-02 20.14 20.39 20.03 20.05 0.0M
2022-09-01 20.35 20.50 20.12 20.19 0.0M
2022-08-31 20.50 20.58 20.37 20.42 0.0M
2022-08-30 20.70 21.01 20.37 20.63 0.0M
2022-08-29 20.80 20.99 20.70 20.80 0.0M
2022-08-26 21.05 21.11 20.79 20.85 0.0M
2022-08-25 21.21 21.22 21.06 21.15 0.0M
2022-08-24 21.14 21.23 21.02 21.10 0.0M
2022-08-23 21.14 21.35 21.10 21.14 0.0M
2022-08-22 21.35 21.59 21.35 21.35 0.0M
2022-08-19 21.13 21.62 21.13 21.40 0.0M
2022-08-18 21.46 21.70 21.28 21.54 0.0M
2022-08-17 21.59 21.72 21.55 21.56 0.0M
2022-08-16 21.70 21.74 21.40 21.72 0.0M
2022-08-15 21.70 21.76 21.68 21.70 0.0M
2022-08-12 21.76 21.76 21.65 21.76 0.0M
2022-08-11 21.95 21.95 21.61 21.69 0.0M
2022-08-10 21.60 22.00 21.60 21.88 0.0M
2022-08-09 21.73 21.73 21.41 21.53 0.0M
2022-08-08 21.49 21.58 21.41 21.51 0.0M
2022-08-05 21.67 21.67 21.34 21.35 0.0M
2022-08-04 21.71 21.83 21.68 21.68 0.0M
2022-08-03 21.17 21.80 21.17 21.70 0.0M
2022-08-02 21.55 21.55 21.06 21.16 0.0M
2022-08-01 21.35 21.57 21.30 21.47 0.0M
2022-07-29 21.26 21.31 20.65 21.30 0.1M
2022-07-28 20.75 21.15 20.73 21.14 0.0M
2022-07-27 20.88 20.90 20.57 20.69 0.0M
2022-07-26 20.84 21.00 20.62 20.84 0.0M
2022-07-25 20.43 20.92 20.42 20.89 0.0M
2022-07-22 20.45 20.58 20.35 20.47 0.0M
2022-07-21 20.06 20.50 20.06 20.35 0.0M
2022-07-20 20.17 20.27 20.05 20.17 0.0M
2022-07-19 20.25 20.35 20.13 20.17 0.0M
2022-07-18 20.30 20.30 20.25 20.25 0.0M
2022-07-15 20.20 20.30 20.01 20.30 0.0M
2022-07-14 20.21 20.21 19.85 19.90 0.0M
2022-07-13 20.00 20.24 20.00 20.22 0.0M
2022-07-12 20.00 20.29 20.00 20.15 0.0M
2022-07-11 20.09 20.45 20.00 20.23 0.0M
2022-07-08 20.83 20.83 20.26 20.26 0.0M
2022-07-07 20.45 20.95 20.33 20.50 0.0M
2022-07-06 21.00 21.00 20.50 20.50 0.0M
2022-07-05 20.75 20.80 20.54 20.75 0.1M
2022-07-01 20.81 20.91 20.52 20.79 0.0M
2022-06-30 20.58 20.82 20.58 20.74 0.0M
2022-06-29 20.72 20.86 20.52 20.82 0.0M
2022-06-28 21.20 21.55 21.03 21.09 0.0M
2022-06-27 21.24 21.39 20.98 21.02 0.0M
2022-06-24 20.69 20.95 20.65 20.90 0.0M
2022-06-23 20.47 20.87 20.47 20.80 0.0M
2022-06-22 20.24 20.64 20.09 20.50 0.0M
2022-06-21 20.04 20.69 20.03 20.25 0.0M
2022-06-17 20.04 20.44 19.65 20.13 0.0M
2022-06-16 20.60 20.74 19.20 19.97 0.1M
2022-06-15 20.90 20.90 20.60 20.90 0.0M
2022-06-14 20.90 21.00 20.27 20.31 0.0M
2022-06-13 21.15 21.18 20.49 20.81 0.0M
2022-06-10 22.17 22.17 21.30 21.35 0.1M
2022-06-09 21.98 22.54 21.98 22.34 0.0M
2022-06-08 22.24 22.58 22.10 22.10 0.0M
2022-06-07 22.13 22.40 22.13 22.27 0.0M
2022-06-06 22.20 22.61 22.10 22.40 0.0M
2022-06-03 21.93 22.19 21.93 22.14 0.0M
2022-06-02 22.06 22.20 21.98 21.98 0.0M
2022-06-01 21.99 23.10 21.98 21.98 0.0M
2022-05-31 21.80 22.10 21.58 22.07 0.0M
2022-05-27 21.47 21.85 21.33 21.80 0.0M
2022-05-26 21.30 21.45 21.16 21.38 0.0M
2022-05-25 21.19 21.30 21.05 21.20 0.0M
2022-05-24 21.17 21.18 21.05 21.16 0.0M
2022-05-23 21.26 21.26 21.15 21.15 0.0M
2022-05-20 21.35 21.43 21.05 21.08 0.0M
2022-05-19 21.09 21.24 20.76 21.10 0.0M
2022-05-18 21.19 21.23 20.90 20.95 0.0M
2022-05-17 21.11 21.55 21.08 21.08 0.0M
2022-05-16 21.08 21.42 21.00 21.05 0.0M
2022-05-13 21.30 21.47 21.03 21.20 0.0M
2022-05-12 21.30 21.30 20.78 21.25 0.1M
2022-05-11 21.00 21.84 20.98 21.30 0.0M
2022-05-10 21.48 21.76 21.00 21.09 0.0M
2022-05-09 21.86 21.86 21.51 21.51 0.0M
2022-05-06 22.05 22.18 21.74 21.82 0.0M
2022-05-05 22.15 22.16 21.90 22.10 0.0M
2022-05-04 22.00 22.22 21.88 22.19 0.0M
2022-05-03 21.78 22.00 21.66 21.87 0.0M
2022-05-02 22.59 22.59 21.77 21.77 0.0M
2022-04-29 22.06 22.56 21.82 22.54 0.0M
2022-04-28 22.05 22.26 21.79 22.26 0.0M
2022-04-27 22.22 22.34 21.90 21.95 0.0M
2022-04-26 21.85 22.22 21.85 22.17 0.0M
2022-04-25 21.83 22.12 21.70 22.00 0.0M
2022-04-22 21.97 21.99 21.86 21.96 0.0M
2022-04-21 22.09 22.11 21.90 21.97 0.0M
2022-04-20 21.91 22.19 21.91 22.09 0.0M
2022-04-19 21.94 22.01 21.91 21.94 0.0M
2022-04-18 22.29 22.49 21.99 22.01 0.0M
2022-04-14 22.42 22.42 22.13 22.20 0.0M
2022-04-13 22.65 22.99 22.25 22.40 0.0M
2022-04-12 22.73 22.90 22.41 22.52 0.0M
2022-04-11 22.90 22.90 22.68 22.68 0.0M
2022-04-08 22.95 23.18 22.78 22.87 0.0M
2022-04-07 23.15 23.19 22.91 22.95 0.0M
2022-04-06 23.20 23.31 23.20 23.25 0.0M
2022-04-05 23.22 23.31 23.19 23.22 0.0M
2022-04-04 23.30 23.56 23.25 23.29 0.0M
2022-04-01 23.19 23.35 23.13 23.27 0.0M
2022-03-31 23.44 23.80 23.25 23.35 0.0M
2022-03-30 23.59 23.73 23.42 23.55 0.0M
2022-03-29 23.94 24.00 23.80 23.80 0.0M
2022-03-28 23.52 23.94 23.52 23.85 0.0M
2022-03-25 23.86 23.86 23.63 23.64 0.0M
2022-03-24 23.68 23.96 23.66 23.95 0.0M
2022-03-23 23.78 23.90 23.71 23.78 0.0M
2022-03-22 23.71 23.79 23.59 23.70 0.0M
2022-03-21 23.61 23.80 23.45 23.56 0.0M
2022-03-18 23.44 23.79 23.40 23.72 0.0M
2022-03-17 23.28 23.52 23.28 23.41 0.0M
2022-03-16 23.21 23.39 23.15 23.29 0.0M
2022-03-15 23.05 23.48 23.05 23.27 0.0M
2022-03-14 23.31 23.51 23.05 23.06 0.0M
2022-03-11 23.37 23.62 23.30 23.30 0.0M
2022-03-10 23.08 23.42 23.08 23.36 0.0M
2022-03-09 23.22 23.72 23.22 23.45 0.0M
2022-03-08 23.25 23.36 23.11 23.20 0.0M
2022-03-07 23.25 23.48 23.05 23.25 0.0M
2022-03-04 23.27 23.54 23.17 23.34 0.0M
2022-03-03 23.65 23.76 23.32 23.36 0.0M
2022-03-02 23.50 23.86 23.40 23.64 0.0M
2022-03-01 23.20 23.55 23.20 23.47 0.1M
2022-02-28 24.06 24.07 22.87 23.11 0.1M
2022-02-25 23.81 24.24 23.81 24.00 0.0M
2022-02-24 23.42 24.19 23.40 23.65 0.0M
2022-02-23 23.61 23.86 23.55 23.55 0.0M
2022-02-22 23.76 23.85 23.30 23.48 0.0M
2022-02-18 23.80 24.08 23.80 23.85 0.0M
2022-02-17 24.08 24.11 23.70 23.76 0.0M
2022-02-16 23.95 24.25 23.81 24.01 0.0M
2022-02-15 24.18 24.24 23.85 23.86 0.1M
2022-02-14 24.10 24.20 24.02 24.12 0.0M
2022-02-11 24.34 24.37 24.08 24.08 0.0M
2022-02-10 24.42 24.57 24.30 24.44 0.0M
2022-02-09 24.70 24.70 24.41 24.47 0.0M
2022-02-08 24.51 24.55 24.44 24.44 0.0M
2022-02-07 24.42 24.65 24.42 24.51 0.0M
2022-02-04 24.69 24.69 24.28 24.45 0.0M
2022-02-03 24.71 24.91 24.66 24.75 0.0M
2022-02-02 24.95 24.95 24.67 24.72 0.0M
2022-02-01 24.99 24.99 24.87 24.90 0.0M
2022-01-31 24.82 25.03 24.81 25.03 0.0M
2022-01-28 24.66 24.85 24.66 24.80 0.0M
2022-01-27 24.86 24.90 24.71 24.71 0.0M
2022-01-26 25.00 25.01 24.78 24.85 0.0M
2022-01-25 24.90 25.03 24.90 24.99 0.0M
2022-01-24 25.00 25.04 24.76 24.95 0.0M
2022-01-21 25.06 25.14 25.01 25.05 0.0M
2022-01-20 25.12 25.14 25.05 25.08 0.0M
2022-01-19 25.11 25.14 25.02 25.05 0.0M
2022-01-18 25.10 25.14 25.05 25.14 0.0M
2022-01-14 25.11 25.15 25.03 25.10 0.0M
2022-01-13 25.17 25.17 25.05 25.16 0.0M
2022-01-12 25.08 25.10 25.05 25.10 0.0M
2022-01-11 25.01 25.09 25.01 25.09 0.0M
2022-01-10 25.06 25.08 25.01 25.01 0.0M
2022-01-07 25.04 25.10 25.04 25.06 0.0M
2022-01-06 25.05 25.07 25.00 25.03 0.0M
2022-01-05 25.09 25.18 25.03 25.04 0.0M
2022-01-04 25.06 25.09 24.96 25.04 0.0M
2022-01-03 25.21 25.24 25.00 25.07 0.0M