Nuveen Variable Rate Preferred

NPFD
🏛️ アメリカ →
19.96
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
2025-09-30 19.81 19.96 19.69 19.96 0.1M
2025-09-29 19.74 19.80 19.60 19.75 0.1M
2025-09-26 19.76 19.87 19.63 19.64 0.1M
2025-09-25 19.89 19.97 19.80 19.88 0.1M
2025-09-24 20.05 20.10 19.98 20.03 0.0M
2025-09-23 20.02 20.05 19.93 19.99 0.0M
2025-09-22 19.99 20.02 19.87 20.00 0.1M
2025-09-19 19.99 19.99 19.82 19.87 0.0M
2025-09-18 19.82 20.04 19.79 19.90 0.2M
2025-09-17 19.64 19.76 19.60 19.76 0.1M
2025-09-16 19.56 19.69 19.56 19.61 0.1M
2025-09-15 19.57 19.67 19.55 19.59 0.1M
2025-09-12 19.56 19.70 19.56 19.65 0.0M
2025-09-11 19.65 19.65 19.56 19.56 0.1M
2025-09-10 19.65 19.70 19.62 19.65 0.0M
2025-09-09 19.59 19.70 19.59 19.64 0.1M
2025-09-08 19.64 19.66 19.60 19.64 0.0M
2025-09-05 19.62 19.69 19.58 19.64 0.1M
2025-09-04 19.63 19.65 19.57 19.62 0.0M
2025-09-03 19.71 19.74 19.58 19.58 0.1M
2025-09-02 19.63 19.74 19.57 19.66 0.1M
2025-08-29 19.63 19.74 19.60 19.64 0.1M
2025-08-28 19.61 19.74 19.55 19.60 0.0M
2025-08-27 19.60 19.66 19.50 19.56 0.1M
2025-08-26 19.56 19.66 19.55 19.60 0.1M
2025-08-25 19.58 19.59 19.42 19.56 0.0M
2025-08-22 19.50 19.56 19.48 19.53 0.0M
2025-08-21 19.48 19.57 19.32 19.40 0.1M
2025-08-20 19.43 19.49 19.32 19.43 0.0M
2025-08-19 19.25 19.38 19.25 19.38 0.0M
2025-08-18 19.27 19.32 19.20 19.20 0.0M
2025-08-15 19.21 19.35 19.18 19.18 0.0M
2025-08-14 19.42 19.53 19.33 19.34 0.1M
2025-08-13 19.51 19.56 19.40 19.42 0.0M
2025-08-12 19.53 19.63 19.40 19.44 0.1M
2025-08-11 19.61 19.62 19.45 19.53 0.1M
2025-08-08 19.57 19.64 19.50 19.61 0.0M
2025-08-07 19.47 19.60 19.42 19.55 0.1M
2025-08-06 19.46 19.48 19.36 19.42 0.0M
2025-08-05 19.49 19.49 19.32 19.35 0.0M
2025-08-04 19.44 19.47 19.38 19.42 0.0M
2025-08-01 19.49 19.49 19.31 19.40 0.0M
2025-07-31 19.30 19.45 19.20 19.45 0.0M
2025-07-30 19.29 19.30 19.15 19.24 0.0M
2025-07-29 19.23 19.30 19.10 19.24 0.0M
2025-07-28 19.15 19.21 19.13 19.18 0.1M
2025-07-25 19.09 19.21 19.09 19.18 0.1M
2025-07-24 19.07 19.13 18.96 19.11 0.1M
2025-07-23 19.06 19.06 18.95 18.97 0.1M
2025-07-22 19.06 19.07 18.96 18.98 0.1M
2025-07-21 19.21 19.21 18.91 18.96 0.1M
2025-07-18 19.06 19.14 18.94 19.14 0.2M
2025-07-17 19.11 19.14 19.01 19.06 0.1M
2025-07-16 19.14 19.25 19.01 19.10 0.1M
2025-07-15 19.27 19.32 19.07 19.13 0.1M
2025-07-14 19.35 19.43 19.27 19.31 0.1M
2025-07-11 19.48 19.52 19.35 19.40 0.0M
2025-07-10 19.65 19.65 19.44 19.48 0.0M
2025-07-09 19.49 19.65 19.38 19.61 0.1M
2025-07-08 19.45 19.48 19.34 19.36 0.0M
2025-07-07 19.44 19.50 19.28 19.32 0.0M
2025-07-03 19.42 19.44 19.32 19.35 0.0M
2025-07-02 19.40 19.41 19.26 19.32 0.1M
2025-07-01 19.21 19.39 19.21 19.30 0.1M
2025-06-30 19.34 19.34 19.17 19.28 0.1M
2025-06-27 19.25 19.36 19.18 19.25 0.1M
2025-06-26 19.14 19.30 18.99 19.20 0.0M
2025-06-25 18.99 19.13 18.90 19.13 0.1M
2025-06-24 18.96 19.04 18.90 18.99 0.0M
2025-06-23 19.02 19.05 18.81 18.98 0.1M
2025-06-20 18.99 19.00 18.89 19.00 0.0M
2025-06-18 18.99 19.01 18.74 18.89 0.0M
2025-06-17 19.00 19.01 18.89 18.92 0.1M
2025-06-16 19.02 19.02 18.80 18.92 0.1M
2025-06-13 19.02 19.02 18.80 18.92 0.0M
2025-06-12 19.06 19.18 18.99 19.15 0.0M
2025-06-11 18.85 19.06 18.83 19.01 0.1M
2025-06-10 19.19 19.19 18.78 18.85 0.1M
2025-06-09 19.10 19.19 19.10 19.17 0.1M
2025-06-06 19.02 19.10 19.01 19.10 0.0M
2025-06-05 19.10 19.10 18.97 19.02 0.0M
2025-06-04 18.99 19.14 18.91 19.05 0.0M
2025-06-03 18.98 18.98 18.85 18.94 0.0M
2025-06-02 18.89 18.99 18.81 18.89 0.1M
2025-05-30 18.81 18.86 18.76 18.86 0.0M
2025-05-29 18.76 18.80 18.72 18.74 0.0M
2025-05-28 18.77 18.80 18.65 18.76 0.0M
2025-05-27 18.64 18.75 18.62 18.67 0.1M
2025-05-23 18.66 18.68 18.43 18.68 0.0M
2025-05-22 18.56 18.63 18.54 18.56 0.0M
2025-05-21 18.78 18.87 18.52 18.53 0.0M
2025-05-20 18.75 18.88 18.69 18.80 0.0M
2025-05-19 18.89 18.94 18.72 18.83 0.1M
2025-05-16 18.93 18.97 18.87 18.94 0.1M
2025-05-15 18.97 19.05 18.87 18.94 0.1M
2025-05-14 19.07 19.17 18.92 19.00 0.0M
2025-05-13 19.07 19.10 18.88 19.07 0.1M
2025-05-12 18.84 18.97 18.75 18.96 0.0M
2025-05-09 18.83 18.83 18.58 18.66 0.1M
2025-05-08 18.83 18.83 18.72 18.76 0.0M
2025-05-07 18.64 18.80 18.64 18.77 0.0M
2025-05-06 18.66 18.80 18.58 18.69 0.1M
2025-05-05 18.58 18.80 18.58 18.76 0.0M
2025-05-02 18.84 18.84 18.58 18.65 0.1M
2025-05-01 18.72 18.84 18.57 18.81 0.0M
2025-04-30 18.37 18.59 18.29 18.59 0.0M
2025-04-29 18.40 18.43 18.26 18.43 0.1M
2025-04-28 18.29 18.39 18.24 18.36 0.0M
2025-04-25 18.15 18.36 18.15 18.34 0.1M
2025-04-24 18.25 18.30 18.15 18.16 0.0M
2025-04-23 18.16 18.25 18.16 18.23 0.0M
2025-04-22 18.12 18.21 18.00 18.03 0.0M
2025-04-21 18.14 18.14 17.91 17.94 0.0M
2025-04-17 18.24 18.35 18.16 18.19 0.0M
2025-04-16 17.79 18.47 17.72 18.21 0.2M
2025-04-15 17.60 17.95 17.60 17.90 0.0M
2025-04-14 17.74 17.76 17.60 17.71 0.0M
2025-04-11 17.75 17.77 17.55 17.61 0.1M
2025-04-10 18.18 18.18 17.53 17.64 0.1M
2025-04-09 17.65 18.20 17.48 18.20 0.1M
2025-04-08 17.45 17.77 17.32 17.63 0.1M
2025-04-07 17.30 17.58 16.79 17.26 0.1M
2025-04-04 18.29 18.29 17.40 17.52 0.1M
2025-04-03 18.58 18.68 18.44 18.45 0.1M
2025-04-02 18.77 18.81 18.74 18.75 0.1M
2025-04-01 18.77 18.89 18.75 18.80 0.1M
2025-03-31 18.82 18.86 18.75 18.77 0.1M
2025-03-28 18.85 18.98 18.80 18.86 0.1M
2025-03-27 18.84 18.93 18.75 18.83 0.0M
2025-03-26 18.90 18.95 18.89 18.90 0.1M
2025-03-25 18.90 18.95 18.90 18.94 0.0M
2025-03-24 18.86 18.94 18.79 18.90 0.1M
2025-03-21 18.78 18.86 18.72 18.85 0.0M
2025-03-20 18.71 18.78 18.70 18.76 0.0M
2025-03-19 18.54 18.71 18.54 18.67 0.1M
2025-03-18 18.74 18.74 18.63 18.63 0.0M
2025-03-17 18.61 18.74 18.61 18.74 0.1M
2025-03-14 18.60 18.74 18.55 18.67 0.1M
2025-03-13 18.83 18.89 18.60 18.73 0.0M
2025-03-12 18.87 18.95 18.72 18.78 0.1M
2025-03-11 18.94 18.95 18.77 18.83 0.1M
2025-03-10 18.92 18.93 18.85 18.92 0.0M
2025-03-07 18.95 18.98 18.83 18.94 0.1M
2025-03-06 18.87 18.94 18.78 18.90 0.1M
2025-03-05 18.89 18.94 18.81 18.87 0.1M
2025-03-04 19.02 19.04 18.77 18.81 0.1M
2025-03-03 18.98 18.99 18.87 18.98 0.1M
2025-02-28 18.76 18.90 18.70 18.90 0.1M
2025-02-27 18.77 18.81 18.72 18.76 0.1M
2025-02-26 18.83 18.85 18.74 18.75 0.1M
2025-02-25 19.01 19.04 18.84 18.87 0.1M
2025-02-24 19.07 19.18 18.95 18.95 0.0M
2025-02-21 19.14 19.19 19.08 19.10 0.0M
2025-02-20 19.20 19.22 19.05 19.07 0.1M
2025-02-19 19.15 19.19 19.08 19.17 0.1M
2025-02-18 19.12 19.14 19.07 19.12 0.1M
2025-02-14 19.02 19.11 18.97 19.05 0.1M
2025-02-13 19.02 19.11 19.00 19.11 0.1M
2025-02-12 19.00 19.11 18.99 19.01 0.1M
2025-02-11 19.21 19.34 19.06 19.08 0.1M
2025-02-10 19.27 19.41 19.19 19.21 0.1M
2025-02-07 19.20 19.35 19.20 19.27 0.1M
2025-02-06 19.19 19.28 19.10 19.23 0.1M
2025-02-05 19.19 19.26 19.15 19.18 0.0M
2025-02-04 19.13 19.19 19.06 19.13 0.0M
2025-02-03 19.25 19.28 19.05 19.09 0.1M
2025-01-31 19.10 19.18 19.03 19.17 0.1M
2025-01-30 19.03 19.13 19.00 19.05 0.3M
2025-01-29 19.03 19.06 19.00 19.03 0.0M
2025-01-28 18.97 19.10 18.87 19.03 0.1M
2025-01-27 18.88 19.06 18.88 18.99 0.1M
2025-01-24 18.88 18.93 18.78 18.90 0.1M
2025-01-23 18.88 18.88 18.81 18.87 0.0M
2025-01-22 18.81 18.88 18.80 18.88 0.1M
2025-01-21 18.78 18.86 18.75 18.80 0.1M
2025-01-17 18.61 18.76 18.58 18.70 0.1M
2025-01-16 18.70 18.70 18.58 18.61 0.1M
2025-01-15 18.73 18.78 18.62 18.69 0.1M
2025-01-14 18.73 18.90 18.73 18.81 0.1M
2025-01-13 18.70 18.79 18.70 18.75 0.1M
2025-01-10 18.75 18.85 18.70 18.78 0.2M
2025-01-08 18.74 18.84 18.71 18.84 0.0M
2025-01-07 18.94 18.94 18.70 18.77 0.1M
2025-01-06 18.83 18.89 18.79 18.88 0.1M
2025-01-03 18.45 18.82 18.45 18.81 0.0M
2025-01-02 18.29 18.45 18.29 18.43 0.0M