Nexpoint Real Estate Finance Inc (NREF)

NREF
🏛️ アメリカ →
14.18
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 16.18 16.50 15.82 15.89 0.0M
2022-12-29 15.75 16.25 15.75 16.18 0.1M
2022-12-28 16.41 16.41 15.52 15.68 0.1M
2022-12-27 16.59 16.64 16.11 16.36 0.1M
2022-12-23 16.60 16.80 16.45 16.63 0.0M
2022-12-22 16.77 16.79 16.23 16.65 0.0M
2022-12-21 17.00 17.29 16.49 16.88 0.1M
2022-12-20 17.44 17.44 16.74 16.82 0.1M
2022-12-19 17.28 17.79 17.01 17.45 0.1M
2022-12-16 16.80 17.75 16.80 17.39 0.2M
2022-12-15 16.94 17.24 16.86 16.87 0.1M
2022-12-14 18.61 18.61 17.01 17.47 0.1M
2022-12-13 19.07 19.32 18.88 18.92 0.1M
2022-12-12 18.68 19.00 18.59 18.75 0.0M
2022-12-09 18.23 18.75 18.23 18.49 0.0M
2022-12-08 18.15 18.57 18.15 18.41 0.0M
2022-12-07 18.33 18.64 18.23 18.27 0.0M
2022-12-06 18.10 18.48 17.96 18.33 0.1M
2022-12-05 18.56 18.60 18.07 18.17 0.1M
2022-12-02 18.51 18.71 17.89 18.63 0.1M
2022-12-01 19.01 19.23 18.75 18.76 0.0M
2022-11-30 18.14 19.00 17.95 18.87 0.1M
2022-11-29 18.54 18.54 17.50 18.17 0.1M
2022-11-28 18.84 19.22 18.29 18.41 0.0M
2022-11-25 18.98 19.13 18.98 19.10 0.0M
2022-11-23 19.20 19.20 18.88 18.93 0.0M
2022-11-22 18.91 19.19 18.91 19.17 0.0M
2022-11-21 18.81 19.13 18.70 18.82 0.0M
2022-11-18 19.14 19.14 18.60 18.81 0.1M
2022-11-17 18.35 18.99 18.20 18.73 0.1M
2022-11-16 17.76 18.51 17.71 18.37 0.1M
2022-11-15 17.88 18.25 17.67 17.84 0.0M
2022-11-14 18.47 18.48 17.73 17.85 0.1M
2022-11-11 18.56 18.94 18.26 18.46 0.0M
2022-11-10 18.38 18.62 18.18 18.53 0.0M
2022-11-09 17.97 18.49 17.79 17.86 0.0M
2022-11-08 18.26 18.51 18.03 18.16 0.0M
2022-11-07 18.10 19.81 17.87 18.13 0.1M
2022-11-04 16.98 17.93 16.98 17.90 0.0M
2022-11-03 16.50 17.16 16.08 16.88 0.0M
2022-11-02 17.60 17.67 16.52 16.56 0.1M
2022-11-01 17.86 17.98 17.28 17.62 0.1M
2022-10-31 17.41 17.71 17.25 17.57 0.0M
2022-10-28 16.24 17.83 16.24 17.48 0.1M
2022-10-27 16.90 17.24 15.88 16.21 0.1M
2022-10-26 16.41 17.09 16.12 16.83 0.1M
2022-10-25 15.87 16.80 15.87 16.50 0.0M
2022-10-24 15.21 15.78 15.18 15.75 0.0M
2022-10-21 15.46 15.55 15.21 15.36 0.1M
2022-10-20 15.64 15.72 15.30 15.33 0.0M
2022-10-19 16.05 16.05 15.46 15.59 0.1M
2022-10-18 16.52 16.80 16.11 16.20 0.0M
2022-10-17 16.34 16.65 15.97 16.16 0.0M
2022-10-14 16.45 16.84 16.07 16.12 0.0M
2022-10-13 15.26 16.55 15.14 16.41 0.1M
2022-10-12 15.59 15.81 15.00 15.47 0.0M
2022-10-11 15.00 15.73 14.79 15.68 0.1M
2022-10-10 15.50 15.72 14.83 14.85 0.0M
2022-10-07 15.00 15.99 15.00 15.69 0.1M
2022-10-06 15.28 15.28 14.62 14.95 0.1M
2022-10-05 16.19 16.19 15.02 15.41 0.1M
2022-10-04 15.56 16.44 15.56 16.18 0.1M
2022-10-03 14.96 15.69 14.16 15.41 0.1M
2022-09-30 15.62 15.99 14.91 14.98 0.2M
2022-09-29 16.67 16.67 15.02 15.68 0.1M
2022-09-28 16.76 17.12 16.37 16.74 0.1M
2022-09-27 17.38 17.38 16.49 16.55 0.0M
2022-09-26 17.80 17.92 16.60 16.86 0.1M
2022-09-23 19.42 19.42 18.02 18.18 0.1M
2022-09-22 19.44 19.60 18.62 19.54 0.1M
2022-09-21 19.73 19.87 19.39 19.39 0.0M
2022-09-20 19.45 19.92 19.34 19.62 0.0M
2022-09-19 19.74 19.94 19.42 19.60 0.1M
2022-09-16 19.78 20.09 19.22 20.04 0.1M
2022-09-15 20.28 20.46 19.86 19.91 0.0M
2022-09-14 20.44 20.51 19.70 20.31 0.1M
2022-09-13 21.25 21.25 20.53 20.61 0.1M
2022-09-12 21.08 21.87 21.07 21.67 0.1M
2022-09-09 21.13 21.13 20.77 21.02 0.0M
2022-09-08 20.65 20.95 20.50 20.59 0.0M
2022-09-07 20.16 20.87 20.16 20.71 0.0M
2022-09-06 20.22 20.28 20.11 20.18 0.0M
2022-09-02 20.41 20.67 20.14 20.21 0.0M
2022-09-01 20.55 20.55 20.17 20.36 0.1M
2022-08-31 20.80 20.98 20.40 20.52 0.0M
2022-08-30 21.33 21.53 20.75 20.84 0.0M
2022-08-29 21.60 21.69 21.18 21.31 0.0M
2022-08-26 21.92 22.03 21.60 21.61 0.0M
2022-08-25 21.70 22.17 21.44 21.76 0.0M
2022-08-24 21.43 22.86 21.15 21.54 0.1M
2022-08-23 21.31 21.64 21.17 21.48 0.0M
2022-08-22 21.18 21.66 21.02 21.23 0.0M
2022-08-19 21.53 21.82 21.10 21.40 0.0M
2022-08-18 21.77 21.86 21.24 21.60 0.0M
2022-08-17 21.77 21.89 21.50 21.61 0.0M
2022-08-16 21.49 21.86 21.40 21.73 0.0M
2022-08-15 21.75 21.85 21.49 21.52 0.0M
2022-08-12 21.57 21.83 21.45 21.79 0.0M
2022-08-11 21.12 21.73 21.12 21.40 0.0M
2022-08-10 21.01 21.59 20.91 21.06 0.1M
2022-08-09 20.67 20.97 20.50 20.79 0.1M
2022-08-08 20.45 20.87 20.18 20.63 0.1M
2022-08-05 20.57 20.81 20.41 20.59 0.0M
2022-08-04 20.92 21.26 20.39 20.93 0.1M
2022-08-03 20.73 20.96 20.35 20.60 0.0M
2022-08-02 20.90 21.17 20.69 20.77 0.0M
2022-08-01 20.89 21.17 20.56 20.85 0.1M
2022-07-29 20.85 21.49 20.80 21.10 0.1M
2022-07-28 22.29 22.37 20.41 20.85 0.2M
2022-07-27 21.61 22.52 21.56 22.52 0.1M
2022-07-26 21.64 21.64 21.14 21.43 0.1M
2022-07-25 21.93 22.03 21.46 21.54 0.1M
2022-07-22 22.01 22.26 21.69 22.00 0.0M
2022-07-21 21.75 22.20 21.45 22.12 0.0M
2022-07-20 21.25 21.97 21.25 21.60 0.1M
2022-07-19 21.23 21.53 21.16 21.31 0.0M
2022-07-18 21.45 21.50 20.91 21.00 0.0M
2022-07-15 21.05 21.43 20.51 21.16 0.1M
2022-07-14 21.00 21.00 20.65 20.82 0.0M
2022-07-13 20.89 21.66 20.73 21.24 0.1M
2022-07-12 20.78 21.27 20.75 20.96 0.1M
2022-07-11 20.90 21.00 20.49 20.64 0.1M
2022-07-08 20.84 21.18 20.51 20.97 0.1M
2022-07-07 20.41 21.04 20.39 20.67 0.1M
2022-07-06 20.40 20.58 20.14 20.28 0.1M
2022-07-05 20.54 20.62 19.90 20.54 0.1M
2022-07-01 20.11 20.92 20.11 20.85 0.1M
2022-06-30 20.51 20.56 20.03 20.27 0.1M
2022-06-29 21.14 21.14 20.20 20.48 0.1M
2022-06-28 21.40 22.00 21.04 21.12 0.1M
2022-06-27 20.61 21.48 20.61 21.22 0.1M
2022-06-24 21.13 21.79 20.21 20.26 1.0M
2022-06-23 21.73 21.76 20.85 20.93 0.1M
2022-06-22 20.70 21.73 20.70 21.52 0.2M
2022-06-21 20.58 21.16 20.33 20.64 0.1M
2022-06-17 19.81 20.34 19.76 20.30 0.3M
2022-06-16 19.80 20.01 19.30 19.91 0.2M
2022-06-15 20.06 20.75 19.80 20.20 0.1M
2022-06-14 20.01 20.43 19.80 20.08 0.1M
2022-06-13 21.37 21.38 19.81 20.49 0.2M
2022-06-10 22.43 22.52 21.40 22.11 0.1M
2022-06-09 22.83 22.95 22.43 22.62 0.1M
2022-06-08 23.78 23.78 22.48 22.84 0.1M
2022-06-07 23.31 23.82 22.81 23.69 0.1M
2022-06-06 24.35 24.35 23.15 23.39 0.1M
2022-06-03 24.39 24.50 23.63 24.01 0.1M
2022-06-02 24.24 24.54 23.91 24.38 0.1M
2022-06-01 24.67 24.71 24.26 24.26 0.1M
2022-05-31 24.82 24.82 24.11 24.43 0.1M
2022-05-27 24.35 24.73 24.34 24.53 0.1M
2022-05-26 24.13 24.57 23.96 24.31 0.2M
2022-05-25 24.04 24.32 23.68 24.05 0.1M
2022-05-24 24.34 24.37 23.53 24.00 0.1M
2022-05-23 24.67 24.84 24.04 24.25 0.1M
2022-05-20 24.60 24.69 24.12 24.43 0.1M
2022-05-19 23.65 25.04 23.64 24.31 0.1M
2022-05-18 25.35 25.67 24.50 25.08 0.2M
2022-05-17 25.96 25.98 25.16 25.84 0.1M
2022-05-16 24.17 25.84 24.03 25.65 0.1M
2022-05-13 23.59 24.13 23.57 24.08 0.1M
2022-05-12 23.66 23.66 22.98 23.45 0.1M
2022-05-11 22.93 24.15 22.79 23.90 0.1M
2022-05-10 23.46 23.78 22.38 22.73 0.1M
2022-05-09 24.08 24.20 22.78 23.30 0.1M
2022-05-06 23.87 24.15 23.87 24.02 0.1M
2022-05-05 23.80 24.33 23.70 24.06 0.2M
2022-05-04 24.05 24.11 23.50 23.81 0.1M
2022-05-03 22.94 24.10 22.86 23.99 0.1M
2022-05-02 23.47 23.48 22.60 22.93 0.1M
2022-04-29 23.23 23.90 23.15 23.48 0.1M
2022-04-28 22.20 23.66 22.16 23.40 0.1M
2022-04-27 22.49 23.34 22.46 22.78 0.1M
2022-04-26 22.52 22.67 22.31 22.56 0.1M
2022-04-25 23.01 23.01 22.22 22.52 0.1M
2022-04-22 23.31 23.63 22.75 22.92 0.0M
2022-04-21 23.73 23.92 23.39 23.53 0.0M
2022-04-20 23.46 23.85 23.34 23.76 0.1M
2022-04-19 23.28 23.47 23.19 23.31 0.0M
2022-04-18 23.23 23.59 23.22 23.28 0.1M
2022-04-14 22.99 23.54 22.99 23.23 0.1M
2022-04-13 22.65 22.99 22.65 22.94 0.1M
2022-04-12 22.89 23.00 22.65 22.67 0.1M
2022-04-11 22.65 22.87 22.65 22.80 0.0M
2022-04-08 22.39 22.84 22.39 22.80 0.1M
2022-04-07 22.39 22.99 22.31 22.49 0.1M
2022-04-06 22.61 22.84 22.43 22.50 0.1M
2022-04-05 22.80 22.90 22.45 22.61 0.0M
2022-04-04 22.88 22.94 22.63 22.80 0.0M
2022-04-01 22.60 22.87 22.60 22.81 0.1M
2022-03-31 22.83 22.84 22.53 22.60 0.1M
2022-03-30 22.78 22.84 22.56 22.75 0.1M
2022-03-29 22.82 22.83 22.20 22.75 0.1M
2022-03-28 22.78 22.82 22.59 22.76 0.0M
2022-03-25 22.81 22.84 22.66 22.80 0.0M
2022-03-24 22.46 22.77 22.25 22.72 0.0M
2022-03-23 22.61 22.81 22.20 22.46 0.0M
2022-03-22 22.44 22.82 22.27 22.68 0.1M
2022-03-21 22.18 22.46 22.05 22.25 0.1M
2022-03-18 22.40 22.40 21.57 22.25 0.3M
2022-03-17 21.97 22.35 21.95 22.20 0.1M
2022-03-16 21.74 22.19 21.61 21.79 0.1M
2022-03-15 21.15 21.99 21.13 21.50 0.1M
2022-03-14 21.99 21.99 21.00 21.27 0.1M
2022-03-11 21.88 22.41 21.85 22.41 0.1M
2022-03-10 21.53 22.00 21.50 21.88 0.1M
2022-03-09 21.39 21.98 21.39 21.55 0.0M
2022-03-08 21.07 21.59 20.84 21.28 0.0M
2022-03-07 21.63 21.77 21.11 21.24 0.1M
2022-03-04 21.74 21.82 21.07 21.82 0.0M
2022-03-03 21.44 21.70 21.04 21.65 0.0M
2022-03-02 21.52 21.73 21.47 21.50 0.0M
2022-03-01 21.15 21.53 20.73 21.51 0.1M
2022-02-28 21.01 21.38 20.64 21.01 0.0M
2022-02-25 20.56 21.08 20.51 20.79 0.0M
2022-02-24 20.23 20.78 19.78 20.68 0.0M
2022-02-23 20.61 20.64 20.15 20.21 0.0M
2022-02-22 20.06 20.57 20.06 20.50 0.1M
2022-02-18 20.48 20.90 20.14 20.30 0.1M
2022-02-17 20.99 20.99 20.35 20.44 0.0M
2022-02-16 20.12 20.93 19.78 20.92 0.0M
2022-02-15 19.85 20.19 19.85 20.04 0.0M
2022-02-14 19.81 20.05 19.61 19.87 0.0M
2022-02-11 19.76 20.20 19.60 19.94 0.0M
2022-02-10 19.90 20.50 19.76 19.85 0.0M
2022-02-09 20.03 20.39 19.86 19.86 0.0M
2022-02-08 20.05 20.38 19.96 20.11 0.0M
2022-02-07 20.02 20.19 19.67 19.93 0.0M
2022-02-04 19.68 20.03 19.45 19.81 0.0M
2022-02-03 20.14 20.32 19.66 19.66 0.0M
2022-02-02 20.55 20.55 20.04 20.30 0.0M
2022-02-01 19.99 20.66 19.80 20.40 0.0M
2022-01-31 19.71 20.23 19.71 20.05 0.0M
2022-01-28 19.72 19.97 19.45 19.86 0.0M
2022-01-27 20.66 21.00 19.66 19.71 0.1M
2022-01-26 19.97 20.43 19.80 20.38 0.1M
2022-01-25 19.08 19.75 18.05 19.66 0.0M
2022-01-24 19.70 19.70 18.49 19.25 0.1M
2022-01-21 20.29 20.29 19.52 19.72 0.0M
2022-01-20 20.50 20.78 20.22 20.22 0.0M
2022-01-19 20.88 20.96 20.43 20.52 0.0M
2022-01-18 20.85 20.96 20.29 20.72 0.0M
2022-01-14 20.50 21.00 20.31 20.86 0.0M
2022-01-13 20.54 20.87 20.45 20.66 0.0M
2022-01-12 20.39 20.70 20.12 20.65 0.0M
2022-01-11 19.88 20.41 19.68 20.36 0.0M
2022-01-10 19.73 20.30 19.72 20.02 0.0M
2022-01-07 19.53 19.89 19.45 19.72 0.0M
2022-01-06 19.28 19.72 19.13 19.52 0.0M
2022-01-05 19.30 19.64 19.08 19.32 0.0M
2022-01-04 19.54 19.75 19.33 19.49 0.0M
2022-01-03 19.30 19.60 19.19 19.53 0.1M