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
2024-12-31 5.22 5.39 5.19 5.19 1.3M
2024-12-30 5.17 5.21 5.11 5.21 0.7M
2024-12-27 5.23 5.28 5.16 5.16 0.7M
2024-12-26 5.20 5.42 5.20 5.28 0.8M
2024-12-24 5.25 5.25 5.18 5.22 0.2M
2024-12-23 5.30 5.37 5.22 5.25 0.7M
2024-12-20 5.32 5.44 5.29 5.33 0.6M
2024-12-19 5.35 5.42 5.31 5.36 0.4M
2024-12-18 5.55 5.56 5.36 5.37 0.5M
2024-12-17 5.51 5.56 5.48 5.50 0.3M
2024-12-16 5.65 5.69 5.52 5.54 0.4M
2024-12-13 5.71 5.71 5.57 5.66 0.3M
2024-12-12 5.74 5.80 5.68 5.70 0.4M
2024-12-11 5.74 5.82 5.72 5.81 0.3M
2024-12-10 5.74 5.79 5.73 5.76 0.2M
2024-12-09 5.74 5.79 5.73 5.73 0.4M
2024-12-06 5.76 5.80 5.76 5.79 0.2M
2024-12-05 5.77 5.82 5.76 5.79 0.3M
2024-12-04 5.72 5.82 5.72 5.79 0.3M
2024-12-03 5.84 5.84 5.67 5.78 0.4M
2024-12-02 5.84 5.90 5.82 5.85 0.4M
2024-11-29 5.88 5.92 5.85 5.89 0.3M
2024-11-27 5.86 5.90 5.83 5.88 0.3M
2024-11-26 5.79 5.86 5.73 5.81 0.5M
2024-11-25 5.80 5.91 5.64 5.77 1.1M
2024-11-22 5.18 5.36 5.18 5.29 0.5M
2024-11-21 5.20 5.28 5.16 5.25 0.4M
2024-11-20 5.30 5.35 5.18 5.19 0.7M
2024-11-19 5.39 5.40 5.27 5.34 0.4M
2024-11-18 5.43 5.49 5.29 5.40 0.6M
2024-11-15 5.42 5.49 5.37 5.43 0.3M
2024-11-14 5.38 5.54 5.34 5.50 0.6M
2024-11-13 5.48 5.51 5.38 5.40 0.3M
2024-11-12 5.52 5.55 5.44 5.48 0.3M
2024-11-11 5.56 5.61 5.53 5.54 0.2M
2024-11-08 5.57 5.60 5.53 5.57 0.2M
2024-11-07 5.60 5.63 5.54 5.57 0.2M
2024-11-06 5.57 5.64 5.53 5.57 0.4M
2024-11-05 5.59 5.64 5.53 5.58 0.3M
2024-11-04 5.61 5.73 5.59 5.60 0.3M
2024-11-01 5.68 5.75 5.61 5.63 0.2M
2024-10-31 5.71 5.72 5.64 5.67 0.2M
2024-10-30 5.65 5.78 5.65 5.70 0.2M
2024-10-29 5.64 5.69 5.62 5.65 0.2M
2024-10-28 5.70 5.74 5.67 5.68 0.2M
2024-10-25 5.70 5.75 5.62 5.68 0.2M
2024-10-24 5.67 5.70 5.63 5.67 0.2M
2024-10-23 5.72 5.77 5.65 5.66 0.3M
2024-10-22 5.80 5.84 5.69 5.72 0.3M
2024-10-21 5.84 5.89 5.81 5.81 0.2M
2024-10-18 5.90 5.90 5.81 5.87 0.4M
2024-10-17 5.90 5.93 5.85 5.86 0.1M
2024-10-16 5.83 5.94 5.83 5.89 0.3M
2024-10-15 5.92 5.95 5.82 5.85 0.3M
2024-10-14 5.95 5.98 5.92 5.93 0.2M
2024-10-11 6.12 6.14 5.85 5.96 0.6M
2024-10-10 6.11 6.18 6.06 6.09 0.1M
2024-10-09 6.24 6.24 6.10 6.10 0.1M
2024-10-08 6.21 6.23 6.14 6.16 0.2M
2024-10-07 6.15 6.27 6.15 6.21 0.2M
2024-10-04 6.30 6.30 6.17 6.21 0.1M
2024-10-03 6.10 6.28 6.10 6.20 0.1M
2024-10-02 6.05 6.16 6.02 6.12 0.2M
2024-10-01 6.11 6.13 6.07 6.07 0.1M
2024-09-30 6.13 6.20 6.08 6.13 0.3M
2024-09-27 6.07 6.24 6.07 6.13 0.2M
2024-09-26 6.15 6.18 6.07 6.08 0.1M
2024-09-25 6.24 6.27 6.13 6.15 0.2M
2024-09-24 6.33 6.33 6.20 6.26 0.2M
2024-09-23 6.28 6.32 6.23 6.24 0.2M
2024-09-20 6.38 6.39 6.27 6.28 0.1M
2024-09-19 6.34 6.43 6.31 6.41 0.2M
2024-09-18 6.28 6.39 6.23 6.34 0.2M
2024-09-17 6.25 6.29 6.21 6.25 0.2M
2024-09-16 6.26 6.27 6.21 6.26 0.2M
2024-09-13 6.10 6.27 6.10 6.27 0.2M
2024-09-12 6.15 6.17 6.08 6.15 0.2M
2024-09-11 6.05 6.14 6.00 6.14 0.2M
2024-09-10 6.08 6.10 6.04 6.09 0.1M
2024-09-09 6.04 6.10 6.00 6.10 0.2M
2024-09-06 6.00 6.05 5.97 6.01 0.2M
2024-09-05 5.92 6.04 5.89 6.02 0.2M
2024-09-04 5.86 5.95 5.86 5.92 0.2M
2024-09-03 5.92 5.95 5.88 5.89 0.1M
2024-08-30 5.89 5.95 5.86 5.95 0.2M
2024-08-29 5.88 5.94 5.87 5.90 0.2M
2024-08-28 5.87 5.93 5.86 5.89 0.2M
2024-08-27 5.93 5.97 5.86 5.89 0.2M
2024-08-26 5.95 6.00 5.93 5.96 0.1M
2024-08-23 5.98 6.02 5.92 5.96 0.1M
2024-08-22 5.98 6.02 5.93 5.97 0.2M
2024-08-21 6.00 6.10 5.92 6.01 0.2M
2024-08-20 5.95 6.03 5.94 5.96 0.2M
2024-08-19 5.95 6.00 5.87 6.00 0.2M
2024-08-16 5.93 5.97 5.89 5.90 0.2M
2024-08-15 5.95 5.95 5.86 5.92 0.1M
2024-08-14 5.89 5.94 5.85 5.91 0.1M
2024-08-13 5.83 5.95 5.83 5.91 0.1M
2024-08-12 5.90 5.91 5.80 5.83 0.2M
2024-08-09 5.93 5.93 5.87 5.88 0.1M
2024-08-08 5.85 5.91 5.83 5.90 0.1M
2024-08-07 5.95 5.95 5.78 5.80 0.2M
2024-08-06 5.82 5.91 5.81 5.89 0.1M
2024-08-05 5.88 5.91 5.71 5.82 0.3M
2024-08-02 6.04 6.06 5.96 5.99 0.2M
2024-08-01 6.19 6.27 6.05 6.11 0.3M
2024-07-31 6.22 6.26 6.16 6.23 0.3M
2024-07-30 6.25 6.26 6.15 6.20 0.4M
2024-07-29 6.19 6.24 6.15 6.21 0.2M
2024-07-26 6.02 6.21 6.02 6.19 0.3M
2024-07-25 5.98 6.07 5.98 6.00 0.4M
2024-07-24 6.00 6.05 5.96 5.98 0.2M
2024-07-23 6.14 6.21 6.05 6.06 0.2M
2024-07-22 6.14 6.25 6.12 6.14 0.2M
2024-07-19 6.15 6.22 6.09 6.10 1.7M
2024-07-18 6.22 6.29 6.16 6.18 0.4M
2024-07-17 6.23 6.30 6.18 6.24 0.3M
2024-07-16 6.22 6.35 6.21 6.34 0.3M
2024-07-15 6.32 6.40 6.17 6.25 0.6M
2024-07-12 6.37 6.45 6.37 6.40 0.2M
2024-07-11 6.24 6.45 6.19 6.44 0.3M
2024-07-10 6.14 6.30 6.14 6.29 0.2M
2024-07-09 6.06 6.21 6.05 6.16 0.3M
2024-07-08 6.08 6.14 6.07 6.09 0.3M
2024-07-05 6.13 6.16 6.10 6.11 0.2M
2024-07-03 6.12 6.18 6.12 6.15 0.1M
2024-07-02 6.22 6.22 6.14 6.15 0.2M
2024-07-01 6.14 6.25 6.11 6.25 0.3M
2024-06-28 6.17 6.30 6.14 6.25 0.4M
2024-06-27 6.03 6.13 6.01 6.13 0.4M
2024-06-26 5.96 6.06 5.96 6.05 0.1M
2024-06-25 5.97 6.03 5.96 5.98 0.2M
2024-06-24 6.01 6.09 5.97 5.97 0.3M
2024-06-21 6.05 6.10 6.02 6.02 0.2M
2024-06-20 6.11 6.14 6.04 6.07 0.2M
2024-06-18 6.15 6.15 6.05 6.14 0.2M
2024-06-17 6.10 6.15 6.10 6.13 0.1M
2024-06-14 6.15 6.18 6.15 6.15 0.1M
2024-06-13 6.15 6.22 6.15 6.16 0.1M
2024-06-12 6.27 6.30 6.15 6.18 0.2M
2024-06-11 6.28 6.28 6.20 6.24 0.1M
2024-06-10 6.18 6.26 6.18 6.26 0.2M
2024-06-07 6.27 6.31 6.19 6.21 0.2M
2024-06-06 6.30 6.38 6.27 6.27 0.2M
2024-06-05 6.29 6.34 6.27 6.33 0.1M
2024-06-04 6.32 6.37 6.27 6.28 0.2M
2024-06-03 6.31 6.41 6.31 6.34 0.2M
2024-05-31 6.32 6.39 6.29 6.34 0.3M
2024-05-30 6.25 6.35 6.23 6.31 0.4M
2024-05-29 6.32 6.33 6.19 6.27 0.6M
2024-05-28 6.48 6.48 6.40 6.41 0.1M
2024-05-24 6.40 6.47 6.37 6.39 0.2M
2024-05-23 6.48 6.55 6.40 6.48 0.3M
2024-05-22 6.53 6.63 6.52 6.53 0.1M
2024-05-21 6.60 6.64 6.52 6.55 0.2M
2024-05-20 6.74 6.74 6.61 6.63 0.2M
2024-05-17 6.58 6.70 6.52 6.66 0.2M
2024-05-16 6.35 6.56 6.34 6.55 0.2M
2024-05-15 6.45 6.48 6.34 6.36 0.4M
2024-05-14 6.43 6.45 6.32 6.45 0.2M
2024-05-13 6.43 6.47 6.35 6.39 0.2M
2024-05-10 6.54 6.55 6.43 6.43 0.1M
2024-05-09 6.53 6.60 6.43 6.46 0.2M
2024-05-08 6.62 6.62 6.49 6.56 0.2M
2024-05-07 6.54 6.66 6.51 6.57 0.1M
2024-05-06 6.64 6.66 6.54 6.55 0.2M
2024-05-03 6.46 6.66 6.46 6.61 0.3M
2024-05-02 6.42 6.51 6.38 6.41 0.3M
2024-05-01 6.36 6.47 6.36 6.44 0.2M
2024-04-30 6.50 6.57 6.37 6.40 0.2M
2024-04-29 6.45 6.53 6.41 6.52 0.2M
2024-04-26 6.37 6.53 6.33 6.45 0.3M
2024-04-25 6.43 6.47 6.37 6.37 0.2M
2024-04-24 6.50 6.60 6.46 6.48 0.2M
2024-04-23 6.43 6.58 6.41 6.54 0.2M
2024-04-22 6.41 6.51 6.36 6.50 0.2M
2024-04-19 6.33 6.43 6.30 6.37 0.1M
2024-04-18 6.48 6.48 6.30 6.39 0.2M
2024-04-17 6.34 6.40 6.34 6.39 0.1M
2024-04-16 6.50 6.58 6.35 6.43 0.2M
2024-04-15 6.65 6.74 6.55 6.56 0.3M
2024-04-12 6.52 6.73 6.50 6.69 0.2M
2024-04-11 6.71 6.74 6.61 6.66 0.1M
2024-04-10 6.69 6.78 6.63 6.69 0.2M
2024-04-09 6.79 6.85 6.71 6.72 0.2M
2024-04-08 6.77 6.84 6.70 6.73 0.1M
2024-04-05 6.71 6.92 6.70 6.82 0.2M
2024-04-04 6.75 6.81 6.68 6.68 0.2M
2024-04-03 6.77 6.83 6.72 6.73 0.2M
2024-04-02 6.83 6.83 6.72 6.75 0.1M
2024-04-01 6.89 6.92 6.75 6.82 0.3M
2024-03-28 6.70 7.05 6.70 7.03 1.1M
2024-03-27 6.67 6.79 6.65 6.71 0.2M
2024-03-26 6.81 6.87 6.71 6.72 0.3M
2024-03-25 6.64 6.83 6.59 6.74 0.4M
2024-03-22 6.40 6.67 6.40 6.62 0.4M
2024-03-21 6.26 6.46 6.26 6.44 0.3M
2024-03-20 6.24 6.30 6.22 6.26 0.3M
2024-03-19 6.24 6.42 6.24 6.31 0.3M
2024-03-18 6.26 6.35 6.26 6.32 0.2M
2024-03-15 6.15 6.27 6.12 6.23 0.3M
2024-03-14 6.34 6.40 6.14 6.21 0.3M
2024-03-13 6.39 6.44 6.28 6.30 0.3M
2024-03-12 6.39 6.45 6.36 6.42 0.2M
2024-03-11 6.37 6.42 6.35 6.38 0.2M
2024-03-08 6.41 6.46 6.37 6.39 0.3M
2024-03-07 6.39 6.49 6.34 6.43 0.4M
2024-03-06 6.37 6.45 6.35 6.37 0.2M
2024-03-05 6.41 6.48 6.34 6.40 0.2M
2024-03-04 6.46 6.50 6.38 6.39 0.3M
2024-03-01 6.26 6.58 6.26 6.53 0.5M
2024-02-29 6.14 6.38 6.11 6.32 0.6M
2024-02-28 6.10 6.16 5.92 6.14 0.4M
2024-02-27 6.15 6.23 6.04 6.11 0.4M
2024-02-26 6.11 6.24 5.97 6.13 0.7M
2024-02-23 6.27 6.40 6.06 6.13 1.1M
2024-02-22 6.52 6.57 6.23 6.35 0.8M
2024-02-21 6.45 6.53 6.41 6.52 0.2M
2024-02-20 6.55 6.62 6.44 6.48 0.3M
2024-02-16 6.54 6.65 6.52 6.57 0.2M
2024-02-15 6.45 6.61 6.43 6.50 0.3M
2024-02-14 6.55 6.59 6.42 6.45 0.3M
2024-02-13 6.52 6.61 6.43 6.52 0.2M
2024-02-12 6.60 6.70 6.56 6.61 0.3M
2024-02-09 6.69 6.77 6.55 6.60 0.3M
2024-02-08 6.84 6.84 6.69 6.69 0.2M
2024-02-07 6.75 6.85 6.63 6.79 0.3M
2024-02-06 6.79 6.92 6.73 6.75 0.4M
2024-02-05 6.84 6.90 6.77 6.82 0.3M
2024-02-02 6.79 7.01 6.71 6.93 0.3M
2024-02-01 7.01 7.13 6.86 6.90 0.5M
2024-01-31 7.27 7.30 7.00 7.06 0.4M
2024-01-30 7.20 7.37 7.19 7.24 0.2M
2024-01-29 7.10 7.34 7.06 7.28 0.3M
2024-01-26 7.01 7.20 7.01 7.15 0.3M
2024-01-25 7.16 7.22 7.01 7.06 0.3M
2024-01-24 7.29 7.42 7.13 7.15 0.3M
2024-01-23 7.35 7.45 7.29 7.34 0.2M
2024-01-22 7.32 7.48 7.31 7.43 0.3M
2024-01-19 7.43 7.48 7.05 7.46 0.5M
2024-01-18 7.26 7.51 7.21 7.45 0.4M
2024-01-17 7.18 7.30 7.16 7.29 0.1M
2024-01-16 7.42 7.46 7.15 7.26 0.3M
2024-01-12 7.32 7.47 7.21 7.39 0.5M
2024-01-11 7.32 7.48 7.11 7.47 0.6M
2024-01-10 6.97 7.27 6.97 7.27 0.5M
2024-01-09 6.74 7.01 6.72 6.99 0.6M
2024-01-08 6.72 6.90 6.65 6.88 0.6M
2024-01-05 6.73 6.85 6.51 6.72 1.2M
2024-01-04 7.05 7.36 6.68 6.70 3.0M
2024-01-03 7.82 7.98 7.82 7.98 0.2M
2024-01-02 7.72 7.90 7.72 7.90 0.3M