NexPoint Diversified Real Estate Preferred Series A (NXDT_pa)

NXDT_pa
🏛️ アメリカ →
14.31
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
2022-12-30 15.40 16.10 15.31 16.10 0.0M
2022-12-29 15.30 15.61 15.20 15.34 0.0M
2022-12-28 15.20 15.35 15.15 15.26 0.1M
2022-12-27 15.96 16.00 15.40 15.48 0.0M
2022-12-23 15.60 15.99 15.50 15.50 0.0M
2022-12-22 16.14 16.14 15.53 15.53 0.0M
2022-12-21 16.14 16.24 16.14 16.17 0.0M
2022-12-20 16.40 16.40 16.00 16.00 0.0M
2022-12-19 16.38 16.48 16.27 16.48 0.0M
2022-12-16 16.64 16.84 16.34 16.55 0.0M
2022-12-15 16.28 16.55 16.25 16.55 0.0M
2022-12-14 16.30 16.70 16.30 16.45 0.0M
2022-12-13 16.70 16.70 16.22 16.29 0.0M
2022-12-12 16.21 16.70 16.21 16.70 0.0M
2022-12-09 16.95 16.95 16.65 16.65 0.0M
2022-12-08 16.64 16.85 16.22 16.67 0.0M
2022-12-07 16.43 16.43 16.20 16.40 0.0M
2022-12-06 16.40 16.45 16.21 16.21 0.0M
2022-12-05 16.46 16.51 16.27 16.27 0.0M
2022-12-02 16.28 16.43 16.26 16.41 0.0M
2022-12-01 16.34 16.49 16.30 16.35 0.0M
2022-11-30 16.32 16.39 16.31 16.35 0.0M
2022-11-29 16.34 16.39 16.30 16.30 0.0M
2022-11-28 16.35 16.35 16.32 16.34 0.0M
2022-11-25 16.25 16.39 16.25 16.39 0.0M
2022-11-23 16.18 16.25 16.18 16.25 0.0M
2022-11-22 16.05 16.25 16.05 16.25 0.0M
2022-11-21 16.25 16.36 16.11 16.20 0.0M
2022-11-18 16.20 16.25 16.15 16.25 0.0M
2022-11-17 16.25 16.25 16.13 16.25 0.0M
2022-11-16 16.06 16.35 16.05 16.28 0.0M
2022-11-15 16.75 16.96 15.35 15.90 0.1M
2022-11-14 17.22 17.23 16.90 16.90 0.0M
2022-11-11 17.38 17.38 17.03 17.10 0.0M
2022-11-10 16.10 17.39 16.05 17.03 0.0M
2022-11-09 15.98 16.21 15.91 16.04 0.0M
2022-11-08 14.93 16.19 14.93 15.70 0.0M
2022-11-07 15.36 15.39 14.80 15.10 0.0M
2022-11-04 14.90 14.90 14.76 14.80 0.0M
2022-11-03 15.37 15.39 14.85 14.86 0.0M
2022-11-02 14.97 15.25 14.97 15.00 0.0M
2022-11-01 15.48 15.48 14.95 15.00 0.0M
2022-10-31 15.43 15.43 15.12 15.15 0.0M
2022-10-28 15.27 15.47 15.15 15.30 0.0M
2022-10-27 15.27 15.35 15.15 15.17 0.0M
2022-10-26 15.56 15.66 15.15 15.29 0.0M
2022-10-25 15.35 15.35 15.06 15.07 0.0M
2022-10-24 15.66 15.66 15.00 15.01 0.0M
2022-10-21 15.75 15.75 15.72 15.74 0.0M
2022-10-20 16.22 16.27 15.75 15.75 0.0M
2022-10-19 16.40 16.40 16.40 16.40 0.0M
2022-10-17 16.70 16.70 16.70 16.70 0.0M
2022-10-14 16.06 16.06 16.06 16.06 0.0M
2022-10-13 16.34 16.48 16.02 16.06 0.0M
2022-10-12 16.90 16.90 16.50 16.50 0.0M
2022-10-11 17.13 17.13 16.70 16.90 0.0M
2022-10-10 17.25 17.25 17.25 17.25 0.0M
2022-10-06 17.68 17.68 17.50 17.50 0.0M
2022-10-05 17.82 18.09 17.82 17.90 0.0M
2022-10-04 17.75 18.10 17.75 18.00 0.0M
2022-10-03 17.50 17.61 17.50 17.50 0.0M
2022-09-30 17.62 18.14 17.62 18.00 0.0M
2022-09-28 17.78 17.99 17.60 17.99 0.0M
2022-09-27 17.50 17.69 17.50 17.50 0.0M
2022-09-26 17.50 18.00 17.45 17.50 0.0M
2022-09-23 18.90 18.90 17.62 17.62 0.0M
2022-09-22 19.27 19.27 19.02 19.06 0.0M
2022-09-21 19.50 19.50 19.35 19.40 0.0M
2022-09-20 19.55 19.58 19.55 19.55 0.0M
2022-09-19 19.51 19.51 19.50 19.50 0.0M
2022-09-15 19.92 19.93 19.92 19.93 0.0M
2022-09-14 19.91 20.00 19.40 20.00 0.0M
2022-09-13 20.04 20.04 20.04 20.04 0.0M
2022-09-12 20.00 20.00 19.80 19.80 0.0M
2022-09-09 19.93 20.10 19.93 20.10 0.0M
2022-09-08 19.80 19.80 19.80 19.80 0.0M
2022-09-07 19.95 20.10 19.85 19.85 0.0M
2022-09-06 19.87 19.87 19.87 19.87 0.0M
2022-09-02 19.77 19.77 19.75 19.75 0.0M
2022-09-01 19.77 19.98 19.70 19.75 0.0M
2022-08-31 20.00 20.00 19.98 19.98 0.0M
2022-08-30 19.70 20.10 19.70 19.95 0.0M
2022-08-29 20.04 20.05 20.00 20.00 0.0M
2022-08-26 20.05 20.05 20.00 20.00 0.0M
2022-08-25 20.08 20.10 20.08 20.10 0.0M
2022-08-24 20.07 20.20 20.07 20.20 0.0M
2022-08-23 20.01 20.07 20.01 20.07 0.0M
2022-08-22 20.15 20.15 20.15 20.15 0.0M
2022-08-19 19.95 19.95 19.95 19.95 0.0M
2022-08-18 20.15 20.15 19.75 20.05 0.0M
2022-08-16 20.09 20.09 19.72 20.05 0.0M
2022-08-15 20.09 20.09 19.71 19.91 0.0M
2022-08-12 19.90 19.98 19.75 19.98 0.0M
2022-08-11 20.00 20.00 19.90 19.90 0.0M
2022-08-10 19.98 20.10 19.91 19.91 0.0M
2022-08-09 19.91 19.91 19.90 19.90 0.0M
2022-08-08 20.00 20.00 19.75 19.99 0.0M
2022-08-05 20.49 20.49 19.98 20.10 0.0M
2022-08-04 20.10 20.11 20.00 20.10 0.0M
2022-08-03 20.25 20.25 20.20 20.25 0.0M
2022-08-02 20.04 20.13 20.00 20.13 0.0M
2022-08-01 20.20 20.25 20.20 20.25 0.0M
2022-07-29 20.09 20.25 20.09 20.25 0.0M
2022-07-28 19.80 20.25 19.80 20.25 0.0M
2022-07-27 20.20 20.29 20.11 20.20 0.0M
2022-07-25 19.81 20.20 19.81 20.20 0.0M
2022-07-22 19.86 19.86 19.72 19.75 0.0M
2022-07-21 20.45 20.50 19.80 20.03 0.0M
2022-07-20 20.00 20.20 19.88 19.88 0.0M
2022-07-19 19.80 19.90 19.71 19.71 0.0M
2022-07-18 20.19 20.25 20.00 20.20 0.0M
2022-07-15 20.21 20.70 19.84 20.08 0.0M
2022-07-14 19.85 20.27 19.73 20.27 0.0M
2022-07-13 20.10 20.10 19.74 19.92 0.0M
2022-07-12 20.23 20.23 19.62 19.67 0.0M
2022-07-11 19.84 20.35 19.69 20.35 0.0M
2022-07-08 20.30 20.30 19.68 20.00 0.0M
2022-07-07 19.50 20.40 19.50 20.00 0.0M
2022-07-06 18.75 19.76 18.75 19.75 0.0M
2022-07-05 20.21 20.93 17.00 18.49 0.0M
2022-07-01 19.97 20.85 19.60 19.94 0.0M
2022-06-30 19.54 19.95 18.72 19.95 0.0M
2022-06-29 19.64 19.70 19.43 19.57 0.0M
2022-06-28 19.60 19.60 19.41 19.60 0.0M
2022-06-27 19.30 19.60 19.26 19.60 0.0M
2022-06-24 19.49 19.65 19.31 19.31 0.0M
2022-06-23 19.15 19.16 19.15 19.16 0.0M
2022-06-22 19.35 19.35 19.20 19.25 0.0M
2022-06-21 19.63 20.18 19.15 19.92 0.0M
2022-06-17 19.50 20.45 19.20 19.27 0.0M
2022-06-16 19.70 19.95 19.42 19.57 0.0M
2022-06-15 19.70 20.19 19.70 19.95 0.0M
2022-06-14 20.63 20.63 19.80 19.80 0.0M
2022-06-13 20.18 20.45 19.93 20.19 0.0M
2022-06-10 20.45 20.45 20.27 20.27 0.0M
2022-06-09 20.34 20.34 20.34 20.34 0.0M
2022-06-08 20.18 20.26 20.18 20.26 0.0M
2022-06-07 20.40 20.40 20.30 20.30 0.0M
2022-06-06 20.55 20.55 20.45 20.45 0.0M
2022-06-03 20.42 20.59 20.37 20.52 0.0M
2022-06-02 20.89 20.89 20.51 20.51 0.0M
2022-06-01 20.71 20.72 20.17 20.48 0.0M
2022-05-31 20.36 20.77 20.33 20.75 0.0M
2022-05-27 19.92 20.35 19.92 20.23 0.0M
2022-05-26 20.16 20.16 20.16 20.16 0.0M
2022-05-25 19.87 20.28 19.87 20.18 0.0M
2022-05-24 20.07 20.20 20.02 20.03 0.0M
2022-05-23 19.89 20.38 19.89 20.26 0.0M
2022-05-20 20.07 20.07 20.07 20.07 0.0M
2022-05-19 19.87 20.32 19.80 20.10 0.0M
2022-05-18 20.02 20.06 20.00 20.00 0.0M
2022-05-17 20.04 20.60 20.04 20.20 0.0M
2022-05-16 20.15 20.54 20.15 20.50 0.0M
2022-05-13 20.15 20.42 20.01 20.38 0.0M
2022-05-12 20.00 20.60 19.82 19.95 0.0M
2022-05-11 20.59 20.59 20.15 20.33 0.0M
2022-05-10 20.50 20.70 19.80 20.01 0.0M
2022-05-09 20.30 20.83 19.80 20.41 0.0M
2022-05-06 20.55 20.55 20.23 20.30 0.0M
2022-05-05 20.82 20.85 20.55 20.57 0.0M
2022-05-04 20.83 20.99 20.83 20.99 0.0M
2022-05-03 21.13 21.25 20.90 20.90 0.0M
2022-05-02 20.92 21.21 20.90 21.20 0.0M
2022-04-29 20.83 21.60 20.82 21.60 0.0M
2022-04-28 20.87 21.00 20.85 20.92 0.0M
2022-04-27 20.98 20.98 20.92 20.92 0.0M
2022-04-25 21.14 21.28 20.82 21.08 0.0M
2022-04-22 21.08 21.27 21.08 21.14 0.0M
2022-04-21 21.05 21.28 21.05 21.28 0.0M
2022-04-20 21.18 21.30 21.05 21.05 0.0M
2022-04-19 21.34 21.34 21.34 21.34 0.0M
2022-04-18 21.12 21.12 21.05 21.05 0.0M
2022-04-12 21.25 21.41 21.16 21.37 0.0M
2022-04-11 21.58 21.60 21.26 21.60 0.0M
2022-04-08 21.42 21.42 21.42 21.42 0.0M
2022-04-07 21.51 21.55 21.50 21.50 0.0M
2022-04-06 21.25 21.50 21.25 21.50 0.0M
2022-04-05 21.59 21.60 21.21 21.60 0.0M
2022-04-04 21.60 21.60 21.50 21.55 0.0M
2022-04-01 21.74 21.74 21.62 21.70 0.0M
2022-03-31 21.82 21.82 21.54 21.74 0.0M
2022-03-30 21.96 21.96 21.50 21.54 0.0M
2022-03-29 21.60 21.97 21.55 21.97 0.0M
2022-03-28 21.56 21.60 21.35 21.60 0.0M
2022-03-25 21.59 21.67 21.10 21.65 0.0M
2022-03-24 21.35 21.75 21.10 21.75 0.0M
2022-03-23 21.26 21.50 21.21 21.37 0.0M
2022-03-22 21.68 21.68 21.44 21.46 0.0M
2022-03-18 21.34 21.55 21.34 21.47 0.0M
2022-03-17 21.19 21.20 21.19 21.20 0.0M
2022-03-16 21.06 21.15 21.05 21.15 0.0M
2022-03-15 21.09 21.09 21.03 21.03 0.0M
2022-03-14 21.06 21.08 21.06 21.06 0.0M
2022-03-11 21.25 21.25 21.15 21.15 0.0M
2022-03-10 21.25 21.25 21.15 21.15 0.0M
2022-03-09 21.44 21.44 21.44 21.44 0.0M
2022-03-08 21.25 21.30 21.16 21.30 0.0M
2022-03-07 21.23 21.25 21.23 21.25 0.0M
2022-03-04 21.30 21.30 21.30 21.30 0.0M
2022-03-03 21.15 21.15 21.15 21.15 0.0M
2022-03-02 21.15 21.15 21.15 21.15 0.0M
2022-03-01 21.34 21.34 21.28 21.30 0.0M
2022-02-28 21.24 21.35 21.24 21.31 0.0M
2022-02-25 21.19 21.19 21.07 21.19 0.0M
2022-02-24 21.34 21.34 21.08 21.08 0.0M
2022-02-23 21.48 21.48 21.27 21.34 0.0M
2022-02-22 21.47 21.48 21.30 21.48 0.0M
2022-02-18 21.35 21.47 21.35 21.47 0.0M
2022-02-17 21.30 21.47 21.27 21.27 0.0M
2022-02-16 21.47 21.47 21.20 21.30 0.0M
2022-02-15 21.48 21.48 21.26 21.39 0.0M
2022-02-14 21.45 21.45 21.35 21.45 0.0M
2022-02-11 21.30 21.48 21.26 21.48 0.0M
2022-02-10 21.48 21.48 21.26 21.26 0.0M
2022-02-09 21.45 21.45 21.15 21.15 0.0M
2022-02-08 21.40 21.48 21.40 21.48 0.0M
2022-02-07 21.31 21.46 21.31 21.40 0.0M
2022-02-04 21.42 21.46 21.41 21.46 0.0M
2022-02-03 21.38 21.38 21.38 21.38 0.0M
2022-02-02 21.46 21.47 21.33 21.34 0.0M
2022-02-01 21.48 21.48 21.41 21.44 0.0M
2022-01-31 21.35 21.46 21.25 21.46 0.0M
2022-01-28 21.27 21.48 21.27 21.35 0.0M
2022-01-27 21.26 21.49 21.26 21.49 0.0M
2022-01-26 21.52 21.52 21.39 21.39 0.0M
2022-01-25 21.67 21.67 21.30 21.30 0.0M
2022-01-24 21.59 21.63 21.25 21.40 0.0M
2022-01-21 21.51 21.68 21.47 21.60 0.0M
2022-01-20 21.49 21.68 21.47 21.50 0.0M
2022-01-19 21.70 21.70 21.55 21.68 0.0M
2022-01-18 21.70 21.70 21.52 21.53 0.0M
2022-01-14 21.69 21.71 21.64 21.64 0.1M
2022-01-13 21.37 21.69 21.37 21.69 0.0M
2022-01-12 21.29 21.54 21.29 21.54 0.0M
2022-01-11 21.17 21.36 21.17 21.28 0.0M
2022-01-10 21.23 21.31 21.05 21.30 0.0M
2022-01-07 21.24 21.25 21.23 21.25 0.0M
2022-01-06 21.22 21.39 21.19 21.39 0.0M
2022-01-05 21.04 21.22 21.03 21.21 0.0M
2022-01-04 21.42 21.42 21.01 21.29 0.0M
2022-01-03 21.20 21.25 20.91 21.20 0.0M