Highland Floating Rate Opport Fund (HFRO)

HFRO
🏛️ アメリカ →
6.33
最終更新: 2025-10-01
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
2021-12-31 11.09 11.09 10.95 10.99 0.3M
2021-12-30 10.95 11.10 10.95 11.05 0.3M
2021-12-29 11.00 11.07 10.90 10.99 0.3M
2021-12-28 10.98 11.06 10.90 10.97 0.3M
2021-12-27 11.13 11.18 10.95 11.01 0.2M
2021-12-23 11.21 11.24 11.08 11.15 0.2M
2021-12-22 11.15 11.27 11.12 11.20 0.2M
2021-12-21 11.15 11.27 11.12 11.18 0.5M
2021-12-20 11.21 11.25 11.09 11.17 0.3M
2021-12-17 11.11 11.29 11.05 11.24 0.3M
2021-12-16 11.15 11.19 11.07 11.16 0.5M
2021-12-15 11.10 11.12 11.03 11.07 0.3M
2021-12-14 11.06 11.16 11.01 11.07 0.2M
2021-12-13 11.00 11.08 10.97 11.00 0.5M
2021-12-10 11.00 11.07 10.97 11.00 0.3M
2021-12-09 10.95 11.12 10.95 11.00 0.3M
2021-12-08 10.91 11.14 10.90 11.00 0.2M
2021-12-07 11.09 11.15 10.85 10.94 0.4M
2021-12-06 11.10 11.19 11.09 11.09 0.4M
2021-12-03 11.13 11.23 11.07 11.07 0.4M
2021-12-02 11.16 11.27 11.12 11.12 0.2M
2021-12-01 11.20 11.28 11.15 11.16 0.3M
2021-11-30 11.30 11.31 11.15 11.22 0.4M
2021-11-29 11.15 11.29 11.09 11.26 0.3M
2021-11-26 11.22 11.22 11.10 11.13 0.2M
2021-11-24 11.10 11.28 11.09 11.25 0.2M
2021-11-23 11.20 11.28 11.17 11.17 0.1M
2021-11-22 11.21 11.28 11.19 11.22 0.2M
2021-11-19 11.30 11.34 11.26 11.30 0.1M
2021-11-18 11.32 11.36 11.29 11.30 0.2M
2021-11-17 11.35 11.41 11.32 11.32 0.7M
2021-11-16 11.27 11.44 11.24 11.42 0.2M
2021-11-15 11.25 11.28 11.24 11.26 0.1M
2021-11-12 11.22 11.27 11.22 11.25 0.1M
2021-11-11 11.23 11.28 11.23 11.25 0.1M
2021-11-10 11.21 11.25 11.18 11.19 0.3M
2021-11-09 11.28 11.33 11.18 11.26 0.1M
2021-11-08 11.29 11.38 11.25 11.33 0.2M
2021-11-05 11.29 11.33 11.17 11.31 0.3M
2021-11-04 11.35 11.39 11.15 11.20 0.3M
2021-11-03 11.34 11.39 11.34 11.37 0.6M
2021-11-02 11.33 11.39 11.32 11.37 0.1M
2021-11-01 11.39 11.39 11.32 11.33 0.9M
2021-10-29 11.40 11.49 11.30 11.39 0.3M
2021-10-28 11.32 11.46 11.26 11.44 0.1M
2021-10-27 11.18 11.32 11.18 11.28 0.3M
2021-10-26 11.36 11.36 11.14 11.20 0.3M
2021-10-25 11.25 11.36 11.21 11.32 0.2M
2021-10-22 11.25 11.31 11.14 11.26 0.2M
2021-10-21 11.25 11.33 11.15 11.21 0.4M
2021-10-20 11.41 11.49 11.29 11.32 0.3M
2021-10-19 11.31 11.40 11.28 11.38 0.8M
2021-10-18 11.21 11.39 11.20 11.31 0.5M
2021-10-15 11.15 11.19 11.12 11.17 0.3M
2021-10-14 11.15 11.34 11.07 11.13 1.1M
2021-10-13 10.78 10.87 10.78 10.80 0.2M
2021-10-12 10.78 10.83 10.76 10.80 0.1M
2021-10-11 10.73 10.80 10.73 10.76 0.2M
2021-10-08 10.75 10.75 10.68 10.73 0.1M
2021-10-07 10.76 10.79 10.74 10.75 0.1M
2021-10-06 10.80 10.84 10.74 10.78 0.1M
2021-10-05 10.75 10.79 10.73 10.78 0.1M
2021-10-04 10.69 10.79 10.68 10.75 0.1M
2021-10-01 10.77 10.81 10.73 10.75 0.1M
2021-09-30 10.75 10.80 10.71 10.77 0.2M
2021-09-29 10.74 10.76 10.66 10.74 0.1M
2021-09-28 10.69 10.77 10.65 10.67 0.3M
2021-09-27 10.69 10.79 10.66 10.68 0.2M
2021-09-24 10.72 10.80 10.72 10.74 0.1M
2021-09-23 10.76 10.81 10.75 10.77 0.1M
2021-09-22 10.67 10.84 10.67 10.83 0.4M
2021-09-21 10.72 10.83 10.69 10.79 0.2M
2021-09-20 10.72 10.78 10.60 10.72 0.2M
2021-09-17 10.76 11.00 10.75 10.77 0.3M
2021-09-16 10.74 10.85 10.73 10.79 0.1M
2021-09-15 10.77 10.84 10.76 10.76 0.2M
2021-09-14 10.93 10.98 10.72 10.82 0.3M
2021-09-13 10.93 11.00 10.88 10.93 0.1M
2021-09-10 10.98 11.06 10.86 10.90 0.1M
2021-09-09 10.81 11.24 10.71 11.06 1.0M
2021-09-08 10.75 10.89 10.70 10.82 0.1M
2021-09-07 10.79 10.85 10.70 10.75 0.3M
2021-09-03 11.02 11.05 10.86 10.87 0.3M
2021-09-02 10.98 11.07 10.93 11.07 0.2M
2021-09-01 10.98 11.00 10.91 10.97 0.1M
2021-08-31 11.00 11.00 10.86 10.98 0.3M
2021-08-30 10.94 11.00 10.86 10.95 0.2M
2021-08-27 10.92 10.99 10.80 10.93 0.2M
2021-08-26 10.94 10.99 10.65 10.88 0.4M
2021-08-25 10.81 10.96 10.78 10.89 0.2M
2021-08-24 10.79 10.90 10.78 10.85 0.3M
2021-08-23 10.77 10.90 10.73 10.79 0.3M
2021-08-20 10.88 11.03 10.85 10.92 0.4M
2021-08-19 10.79 10.81 10.67 10.80 0.2M
2021-08-18 10.82 10.87 10.74 10.79 0.8M
2021-08-17 10.79 10.92 10.75 10.86 0.3M
2021-08-16 10.73 10.90 10.69 10.81 0.4M
2021-08-13 10.68 10.72 10.66 10.69 0.2M
2021-08-12 10.64 10.74 10.57 10.67 0.3M
2021-08-11 10.65 10.74 10.58 10.69 0.8M
2021-08-10 10.59 10.66 10.56 10.64 0.3M
2021-08-09 10.47 10.63 10.47 10.59 0.4M
2021-08-06 10.45 10.50 10.42 10.43 0.2M
2021-08-05 10.43 10.50 10.38 10.47 0.3M
2021-08-04 10.17 10.45 10.17 10.42 0.4M
2021-08-03 10.20 10.32 10.20 10.23 0.3M
2021-08-02 10.20 10.29 10.16 10.20 0.2M
2021-07-30 10.35 10.38 10.15 10.21 0.4M
2021-07-29 10.31 10.38 10.29 10.34 0.2M
2021-07-28 10.27 10.39 10.27 10.33 0.2M
2021-07-27 10.32 10.41 10.27 10.30 0.2M
2021-07-26 10.37 10.45 10.28 10.37 0.2M
2021-07-23 10.53 10.53 10.35 10.39 0.2M
2021-07-22 10.42 10.57 10.35 10.45 0.2M
2021-07-21 10.54 10.60 10.46 10.52 0.3M
2021-07-20 10.60 10.65 10.44 10.57 0.3M
2021-07-19 10.43 10.71 10.40 10.51 0.3M
2021-07-16 10.68 10.87 10.32 10.64 1.9M
2021-07-15 10.88 10.88 10.51 10.62 0.3M
2021-07-14 10.72 10.91 10.65 10.82 0.3M
2021-07-13 10.65 10.75 10.46 10.70 0.4M
2021-07-12 10.75 10.80 10.31 10.75 0.7M
2021-07-09 10.81 10.86 10.73 10.83 0.3M
2021-07-08 10.72 10.89 10.62 10.86 0.2M
2021-07-07 10.78 10.85 10.69 10.83 0.2M
2021-07-06 10.94 11.01 10.56 10.80 0.5M
2021-07-02 10.87 11.15 10.68 10.94 0.4M
2021-07-01 10.92 10.97 10.72 10.86 0.3M
2021-06-30 10.55 10.92 10.45 10.91 0.6M
2021-06-29 9.96 10.49 9.96 10.48 0.9M
2021-06-28 9.97 10.05 9.70 9.94 0.8M
2021-06-25 10.15 10.26 9.66 9.92 1.0M
2021-06-24 9.91 10.23 9.85 10.17 0.7M
2021-06-23 10.26 10.35 9.90 9.95 1.5M
2021-06-22 10.82 10.85 10.27 10.35 1.4M
2021-06-21 10.77 10.93 10.75 10.84 0.4M
2021-06-18 10.50 10.82 10.40 10.75 0.5M
2021-06-17 10.85 10.89 10.27 10.54 1.3M
2021-06-16 10.96 11.08 10.70 10.94 0.8M
2021-06-15 11.85 11.85 10.83 10.98 2.2M
2021-06-14 11.75 11.94 11.75 11.89 0.2M
2021-06-11 11.99 11.99 11.69 11.74 0.3M
2021-06-10 12.10 12.15 11.92 11.98 0.3M
2021-06-09 12.02 12.14 11.98 12.04 0.3M
2021-06-08 12.02 12.10 11.99 12.01 0.2M
2021-06-07 12.00 12.10 11.93 12.05 0.2M
2021-06-04 11.91 11.99 11.88 11.96 0.1M
2021-06-03 11.83 11.95 11.77 11.91 0.2M
2021-06-02 11.80 11.90 11.70 11.81 0.4M
2021-06-01 11.98 11.98 11.76 11.76 0.3M
2021-05-28 11.85 11.97 11.81 11.91 0.3M
2021-05-27 11.49 11.82 11.47 11.78 1.2M
2021-05-26 11.50 11.54 11.49 11.50 0.3M
2021-05-25 11.45 11.56 11.41 11.49 0.4M
2021-05-24 11.50 11.53 11.46 11.47 0.3M
2021-05-21 11.40 11.51 11.40 11.48 0.1M
2021-05-20 11.41 11.53 11.38 11.45 0.3M
2021-05-19 11.50 11.54 11.45 11.48 0.2M
2021-05-18 11.50 11.55 11.40 11.50 0.4M
2021-05-17 11.48 11.51 11.41 11.48 0.2M
2021-05-14 11.50 11.57 11.31 11.48 0.4M
2021-05-13 11.25 11.50 11.25 11.49 0.2M
2021-05-12 11.31 11.39 11.17 11.22 0.1M
2021-05-11 11.35 11.37 11.16 11.34 0.3M
2021-05-10 11.48 11.50 11.31 11.36 0.2M
2021-05-07 11.42 11.52 11.38 11.43 0.2M
2021-05-06 11.37 11.39 11.26 11.39 0.2M
2021-05-05 11.35 11.40 11.26 11.31 0.2M
2021-05-04 11.43 11.47 11.24 11.32 0.2M
2021-05-03 11.51 11.52 11.27 11.41 0.4M
2021-04-30 11.49 11.54 11.45 11.50 0.2M
2021-04-29 11.50 11.55 11.46 11.49 0.2M
2021-04-28 11.55 11.55 11.43 11.49 0.3M
2021-04-27 11.49 11.50 11.43 11.49 0.3M
2021-04-26 11.50 11.52 11.45 11.45 0.3M
2021-04-23 11.49 11.55 11.46 11.50 0.3M
2021-04-22 11.53 11.53 11.44 11.49 0.2M
2021-04-21 11.50 11.54 11.40 11.53 0.5M
2021-04-20 11.47 11.51 11.42 11.50 0.3M
2021-04-19 11.44 11.49 11.35 11.45 0.3M
2021-04-16 11.31 11.44 11.31 11.35 0.2M
2021-04-15 11.37 11.57 11.30 11.37 0.5M
2021-04-14 11.25 11.30 11.21 11.25 0.3M
2021-04-13 11.21 11.36 11.21 11.25 0.2M
2021-04-12 11.15 11.42 11.14 11.25 0.3M
2021-04-09 11.23 11.45 11.00 11.10 0.3M
2021-04-08 11.05 11.40 11.02 11.23 0.3M
2021-04-07 11.00 11.12 10.96 11.05 0.3M
2021-04-06 11.04 11.08 10.99 11.03 0.2M
2021-04-05 11.19 11.19 10.81 11.05 0.5M
2021-04-01 11.15 11.15 11.05 11.15 0.2M
2021-03-31 11.13 11.16 11.04 11.09 0.2M
2021-03-30 11.00 11.15 10.98 11.04 0.2M
2021-03-29 11.09 11.13 10.92 11.06 0.4M
2021-03-26 10.99 11.17 10.94 11.13 0.2M
2021-03-25 10.96 11.07 10.89 11.00 0.4M
2021-03-24 10.87 11.05 10.82 10.91 0.3M
2021-03-23 10.80 10.91 10.80 10.82 0.1M
2021-03-22 10.74 10.94 10.72 10.92 0.3M
2021-03-19 10.64 10.81 10.49 10.79 0.4M
2021-03-18 10.60 10.72 10.52 10.63 0.3M
2021-03-17 10.66 10.73 10.49 10.58 0.2M
2021-03-16 10.65 10.75 10.60 10.66 0.2M
2021-03-15 10.72 10.82 10.51 10.59 0.3M
2021-03-12 10.75 10.79 10.65 10.66 0.2M
2021-03-11 10.70 10.85 10.58 10.75 0.8M
2021-03-10 10.66 10.70 10.49 10.55 0.2M
2021-03-09 10.74 10.75 10.58 10.60 0.2M
2021-03-08 10.70 10.79 10.60 10.61 0.3M
2021-03-05 10.69 10.72 10.58 10.70 0.3M
2021-03-04 10.72 10.75 10.50 10.64 0.5M
2021-03-03 10.70 10.70 10.60 10.68 0.1M
2021-03-02 10.70 10.70 10.61 10.64 0.1M
2021-03-01 10.50 10.69 10.50 10.61 0.2M
2021-02-26 10.36 10.65 10.23 10.38 0.4M
2021-02-25 10.51 10.67 10.17 10.20 0.4M
2021-02-24 10.50 10.65 10.47 10.56 0.2M
2021-02-23 10.59 10.63 10.37 10.44 0.3M
2021-02-22 10.65 10.72 10.62 10.65 0.2M
2021-02-19 10.70 10.79 10.62 10.65 0.1M
2021-02-18 10.73 10.79 10.68 10.70 0.1M
2021-02-17 10.85 10.90 10.79 10.82 0.2M
2021-02-16 10.89 10.93 10.78 10.84 0.3M
2021-02-12 10.79 10.84 10.65 10.77 0.3M
2021-02-11 10.66 10.74 10.64 10.68 0.3M
2021-02-10 10.58 10.67 10.50 10.61 0.2M
2021-02-09 10.47 10.62 10.42 10.53 0.3M
2021-02-08 10.43 10.48 10.40 10.47 0.2M
2021-02-05 10.26 10.40 10.25 10.36 0.3M
2021-02-04 10.23 10.31 10.16 10.26 0.3M
2021-02-03 10.20 10.35 10.20 10.27 0.1M
2021-02-02 10.23 10.35 10.16 10.21 0.2M
2021-02-01 10.26 10.30 10.20 10.25 0.3M
2021-01-29 10.20 10.26 10.16 10.26 0.2M
2021-01-28 10.12 10.23 10.00 10.11 0.2M
2021-01-27 10.20 10.26 10.12 10.12 0.3M
2021-01-26 10.27 10.30 10.21 10.21 0.1M
2021-01-25 10.31 10.31 10.15 10.23 0.2M
2021-01-22 10.18 10.25 10.10 10.25 0.2M
2021-01-21 10.20 10.22 10.16 10.20 0.2M
2021-01-20 10.26 10.34 10.26 10.26 0.3M
2021-01-19 10.25 10.33 10.24 10.26 0.2M
2021-01-15 10.21 10.32 10.20 10.21 0.2M
2021-01-14 10.33 10.53 10.18 10.23 0.3M
2021-01-13 10.25 10.29 10.18 10.28 0.2M
2021-01-12 10.20 10.26 10.19 10.24 0.1M
2021-01-11 10.25 10.26 10.08 10.23 0.3M
2021-01-08 10.30 10.35 10.20 10.25 0.3M
2021-01-07 10.17 10.33 10.12 10.25 0.2M
2021-01-06 10.18 10.23 9.98 10.17 0.9M
2021-01-05 10.37 10.55 10.20 10.23 0.7M
2021-01-04 10.36 10.49 10.27 10.41 0.8M