NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)

MEGI
🏛️ アメリカ →
14.83
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
2023-12-29 13.09 13.09 12.90 12.98 0.4M
2023-12-28 13.10 13.19 13.02 13.09 0.4M
2023-12-27 13.16 13.23 13.06 13.10 0.4M
2023-12-26 13.08 13.29 13.07 13.19 0.2M
2023-12-22 12.94 13.19 12.94 13.09 0.3M
2023-12-21 13.15 13.17 13.01 13.03 0.2M
2023-12-20 13.14 13.19 12.98 13.07 0.3M
2023-12-19 13.01 13.22 13.01 13.15 0.3M
2023-12-18 13.04 13.10 13.00 13.05 0.2M
2023-12-15 13.17 13.17 12.95 12.96 0.3M
2023-12-14 13.21 13.34 13.17 13.20 0.3M
2023-12-13 12.72 13.03 12.72 12.98 0.2M
2023-12-12 12.69 12.82 12.56 12.71 0.2M
2023-12-11 12.64 12.77 12.63 12.66 0.3M
2023-12-08 12.82 12.85 12.66 12.69 0.2M
2023-12-07 12.91 12.95 12.81 12.81 0.2M
2023-12-06 12.83 12.93 12.83 12.87 0.2M
2023-12-05 12.77 12.86 12.73 12.74 0.2M
2023-12-04 12.78 12.85 12.70 12.85 0.2M
2023-12-01 12.74 12.83 12.62 12.83 0.3M
2023-11-30 12.64 12.78 12.50 12.74 0.4M
2023-11-29 12.55 12.58 12.47 12.52 0.3M
2023-11-28 12.38 12.61 12.38 12.46 0.3M
2023-11-27 12.51 12.51 12.34 12.39 0.1M
2023-11-24 12.41 12.51 12.41 12.49 0.1M
2023-11-22 12.47 12.57 12.45 12.50 0.2M
2023-11-21 12.44 12.50 12.42 12.47 0.2M
2023-11-20 12.35 12.50 12.35 12.47 0.2M
2023-11-17 12.27 12.38 12.22 12.38 0.2M
2023-11-16 12.10 12.21 12.10 12.17 0.2M
2023-11-15 11.99 12.22 11.99 12.15 0.2M
2023-11-14 11.93 12.10 11.93 12.00 0.2M
2023-11-13 11.56 11.73 11.56 11.65 0.2M
2023-11-10 11.61 11.70 11.54 11.65 0.2M
2023-11-09 11.69 11.95 11.53 11.54 0.7M
2023-11-08 11.57 11.64 11.54 11.63 0.2M
2023-11-07 11.72 11.80 11.60 11.60 0.1M
2023-11-06 11.84 11.90 11.74 11.81 0.2M
2023-11-03 11.72 11.93 11.72 11.80 0.2M
2023-11-02 11.37 11.66 11.37 11.54 0.4M
2023-11-01 11.07 11.25 11.02 11.24 0.2M
2023-10-31 11.12 11.14 10.98 11.04 0.2M
2023-10-30 10.89 11.05 10.81 11.01 0.2M
2023-10-27 10.87 11.00 10.77 10.84 0.2M
2023-10-26 10.75 10.89 10.75 10.79 0.2M
2023-10-25 10.78 10.87 10.75 10.79 0.2M
2023-10-24 10.80 11.11 10.76 10.79 0.3M
2023-10-23 10.79 10.80 10.63 10.70 0.3M
2023-10-20 10.74 10.92 10.66 10.75 0.4M
2023-10-19 10.96 11.05 10.79 10.85 0.2M
2023-10-18 11.21 11.25 11.00 11.03 0.2M
2023-10-17 11.26 11.37 11.24 11.32 0.2M
2023-10-16 11.18 11.37 11.18 11.32 0.2M
2023-10-13 11.29 11.45 11.17 11.18 0.1M
2023-10-12 11.46 11.48 11.20 11.25 0.1M
2023-10-11 11.34 11.48 11.30 11.40 0.2M
2023-10-10 11.13 11.30 11.13 11.25 0.2M
2023-10-09 10.96 11.08 10.91 11.06 0.2M
2023-10-06 10.71 11.04 10.69 11.00 0.3M
2023-10-05 10.94 10.95 10.77 10.81 0.2M
2023-10-04 11.07 11.13 10.91 11.02 0.1M
2023-10-03 11.45 11.54 11.05 11.13 0.2M
2023-10-02 11.71 11.73 11.28 11.46 0.4M
2023-09-29 11.86 11.92 11.71 11.78 0.2M
2023-09-28 12.12 12.12 11.78 11.84 0.2M
2023-09-27 12.29 12.29 12.05 12.12 0.3M
2023-09-26 12.45 12.45 12.14 12.15 0.3M
2023-09-25 12.45 12.51 12.41 12.45 0.1M
2023-09-22 12.56 12.68 12.56 12.59 0.1M
2023-09-21 12.77 12.86 12.64 12.65 0.1M
2023-09-20 12.96 13.07 12.91 12.96 0.1M
2023-09-19 12.96 12.99 12.85 12.88 0.1M
2023-09-18 12.93 12.94 12.85 12.90 0.1M
2023-09-15 12.90 13.06 12.82 12.95 0.2M
2023-09-14 13.07 13.07 12.81 12.85 0.1M
2023-09-13 12.98 12.99 12.75 12.82 0.2M
2023-09-12 12.95 13.01 12.90 12.96 0.2M
2023-09-11 13.07 13.18 13.00 13.01 0.1M
2023-09-08 12.94 13.04 12.87 13.03 0.1M
2023-09-07 12.87 12.91 12.78 12.89 0.1M
2023-09-06 12.96 12.96 12.80 12.82 0.1M
2023-09-05 13.20 13.20 12.95 12.96 0.2M
2023-09-01 13.28 13.30 13.15 13.21 0.2M
2023-08-31 13.28 13.29 13.12 13.14 0.1M
2023-08-30 13.14 13.24 13.14 13.19 0.1M
2023-08-29 13.10 13.17 13.05 13.13 0.1M
2023-08-28 12.95 13.16 12.95 13.10 0.1M
2023-08-25 13.05 13.09 12.95 12.99 0.1M
2023-08-24 12.92 13.05 12.90 12.94 0.2M
2023-08-23 13.00 13.03 12.91 12.97 0.1M
2023-08-22 12.91 13.12 12.91 13.05 0.2M
2023-08-21 13.01 13.12 12.88 12.89 0.1M
2023-08-18 12.94 13.03 12.90 12.94 0.1M
2023-08-17 13.09 13.14 12.95 12.95 0.1M
2023-08-16 13.36 13.36 13.03 13.08 0.2M
2023-08-15 13.58 13.58 13.33 13.36 0.1M
2023-08-14 13.50 13.57 13.46 13.51 0.1M
2023-08-11 13.71 13.78 13.51 13.51 0.1M
2023-08-10 13.69 13.85 13.69 13.72 0.1M
2023-08-09 13.55 13.71 13.55 13.63 0.1M
2023-08-08 13.78 13.78 13.52 13.55 0.1M
2023-08-07 13.69 13.88 13.65 13.75 0.3M
2023-08-04 13.62 13.71 13.49 13.50 0.1M
2023-08-03 13.73 13.82 13.64 13.64 0.1M
2023-08-02 13.84 13.95 13.71 13.85 0.2M
2023-08-01 14.04 14.21 13.98 14.01 0.1M
2023-07-31 14.30 14.32 14.07 14.15 0.2M
2023-07-28 14.25 14.34 14.22 14.23 0.1M
2023-07-27 14.22 14.35 14.17 14.21 0.2M
2023-07-26 14.09 14.22 14.07 14.12 0.2M
2023-07-25 14.10 14.15 14.02 14.10 0.1M
2023-07-24 14.16 14.19 14.05 14.11 0.1M
2023-07-21 13.96 14.19 13.88 14.14 0.2M
2023-07-20 13.98 14.10 13.98 14.06 0.1M
2023-07-19 13.99 14.06 13.97 13.98 0.1M
2023-07-18 13.92 14.07 13.92 13.95 0.1M
2023-07-17 14.08 14.08 13.95 13.95 0.1M
2023-07-14 14.05 14.05 13.92 13.99 0.1M
2023-07-13 13.91 14.05 13.91 14.05 0.1M
2023-07-12 13.70 13.94 13.67 13.90 0.1M
2023-07-11 13.53 13.64 13.53 13.62 0.1M
2023-07-10 13.41 13.52 13.41 13.50 0.1M
2023-07-07 13.50 13.71 13.43 13.52 0.1M
2023-07-06 13.60 13.65 13.50 13.54 0.1M
2023-07-05 13.66 13.88 13.66 13.72 0.1M
2023-07-03 13.70 13.82 13.67 13.75 0.1M
2023-06-30 13.81 13.81 13.61 13.70 0.1M
2023-06-29 13.66 13.68 13.57 13.68 0.1M
2023-06-28 13.64 13.73 13.54 13.68 0.1M
2023-06-27 13.61 13.73 13.54 13.66 0.2M
2023-06-26 13.75 13.79 13.61 13.61 0.1M
2023-06-23 13.62 13.77 13.52 13.65 0.1M
2023-06-22 13.73 13.88 13.65 13.81 0.2M
2023-06-21 13.79 13.94 13.79 13.83 0.1M
2023-06-20 14.00 14.08 13.85 13.87 0.1M
2023-06-16 14.22 14.35 14.05 14.08 0.1M
2023-06-15 14.02 14.29 13.98 14.25 0.1M
2023-06-14 14.00 14.05 13.93 13.93 0.1M
2023-06-13 13.93 13.93 13.75 13.92 0.2M
2023-06-12 13.79 13.85 13.76 13.84 0.1M
2023-06-09 14.03 14.03 13.82 13.84 0.1M
2023-06-08 13.87 13.95 13.82 13.91 0.1M
2023-06-07 13.92 13.99 13.87 13.87 0.1M
2023-06-06 14.00 14.14 13.92 13.92 0.1M
2023-06-05 14.04 14.16 13.93 14.00 0.1M
2023-06-02 13.91 14.16 13.91 14.12 0.1M
2023-06-01 13.62 13.94 13.48 13.89 0.1M
2023-05-31 13.62 13.80 13.62 13.66 0.1M
2023-05-30 13.56 13.80 13.55 13.62 0.1M
2023-05-26 13.64 13.64 13.50 13.55 0.1M
2023-05-25 13.65 13.65 13.51 13.51 0.1M
2023-05-24 13.80 13.80 13.63 13.65 0.1M
2023-05-23 14.00 14.00 13.73 13.80 0.1M
2023-05-22 14.00 14.05 13.93 13.97 0.1M
2023-05-19 14.01 14.24 13.98 13.99 0.1M
2023-05-18 14.14 14.22 13.98 14.12 0.2M
2023-05-17 14.11 14.24 14.06 14.12 0.1M
2023-05-16 14.25 14.45 14.06 14.06 0.1M
2023-05-15 14.34 14.34 14.13 14.24 0.1M
2023-05-12 14.21 14.32 14.19 14.20 0.1M
2023-05-11 14.41 14.41 14.18 14.21 0.1M
2023-05-10 14.40 14.53 14.28 14.37 0.1M
2023-05-09 14.35 14.40 14.25 14.32 0.1M
2023-05-08 14.45 14.49 14.30 14.34 0.1M
2023-05-05 14.17 14.47 14.17 14.39 0.1M
2023-05-04 14.05 14.26 14.05 14.14 0.1M
2023-05-03 14.09 14.25 14.05 14.05 0.1M
2023-05-02 14.36 14.36 14.06 14.11 0.1M
2023-05-01 14.43 14.59 14.43 14.43 0.1M
2023-04-28 14.39 14.46 14.27 14.45 0.1M
2023-04-27 14.16 14.28 14.06 14.27 0.1M
2023-04-26 14.09 14.31 13.99 14.03 0.1M
2023-04-25 14.42 14.42 14.15 14.15 0.1M
2023-04-24 14.40 14.54 14.37 14.50 0.1M
2023-04-21 14.61 14.64 14.36 14.44 0.1M
2023-04-20 14.76 14.86 14.69 14.74 0.1M
2023-04-19 14.71 14.89 14.69 14.87 0.1M
2023-04-18 14.64 14.74 14.62 14.66 0.1M
2023-04-17 14.61 14.82 14.61 14.69 0.1M
2023-04-14 14.80 14.87 14.64 14.67 0.1M
2023-04-13 14.71 14.85 14.71 14.79 0.1M
2023-04-12 14.75 14.86 14.70 14.70 0.5M
2023-04-11 14.73 14.78 14.67 14.74 0.1M
2023-04-10 14.48 14.67 14.48 14.64 0.1M
2023-04-06 14.37 14.74 14.37 14.65 0.2M
2023-04-05 14.20 14.52 14.20 14.48 0.1M
2023-04-04 14.44 14.44 14.17 14.32 0.3M
2023-04-03 14.05 14.39 14.05 14.32 0.1M
2023-03-31 14.08 14.20 13.99 14.20 0.2M
2023-03-30 13.78 13.93 13.72 13.90 0.1M
2023-03-29 13.55 13.72 13.51 13.65 0.2M
2023-03-28 13.65 13.73 13.45 13.47 0.2M
2023-03-27 13.56 13.77 13.56 13.63 0.1M
2023-03-24 13.48 13.57 13.39 13.56 0.1M
2023-03-23 13.70 13.87 13.58 13.58 0.1M
2023-03-22 14.00 14.00 13.79 13.88 0.3M
2023-03-21 13.69 13.94 13.67 13.89 0.3M
2023-03-20 13.35 13.62 13.35 13.50 0.1M
2023-03-17 13.65 13.65 13.39 13.42 0.1M
2023-03-16 13.55 13.65 13.51 13.65 0.3M
2023-03-15 13.61 13.67 13.50 13.58 0.2M
2023-03-14 13.73 13.95 13.73 13.89 0.1M
2023-03-13 13.60 13.80 13.39 13.65 0.2M
2023-03-10 13.88 13.99 13.58 13.60 0.1M
2023-03-09 14.09 14.18 13.92 13.92 0.1M
2023-03-08 14.15 14.15 14.00 14.06 0.1M
2023-03-07 14.36 14.39 14.01 14.05 0.1M
2023-03-06 14.40 14.49 14.34 14.36 0.2M
2023-03-03 14.34 14.49 14.27 14.45 0.1M
2023-03-02 14.28 14.29 14.10 14.26 0.1M
2023-03-01 14.31 14.35 14.20 14.35 0.2M
2023-02-28 14.30 14.33 14.23 14.26 0.1M
2023-02-27 14.34 14.43 14.25 14.27 0.1M
2023-02-24 14.42 14.42 14.11 14.20 0.1M
2023-02-23 14.53 14.56 14.44 14.46 0.1M
2023-02-22 14.52 14.63 14.50 14.57 0.1M
2023-02-21 14.75 14.87 14.56 14.56 0.2M
2023-02-17 14.88 14.92 14.76 14.89 0.2M
2023-02-16 14.95 15.03 14.83 14.91 0.2M
2023-02-15 15.00 15.04 14.75 15.04 0.2M
2023-02-14 15.01 15.20 14.88 14.99 0.1M
2023-02-13 14.79 14.99 14.79 14.99 0.1M
2023-02-10 14.58 14.75 14.55 14.74 0.1M
2023-02-09 14.92 14.97 14.63 14.69 0.1M
2023-02-08 14.99 15.00 14.67 14.76 0.2M
2023-02-07 14.82 15.00 14.71 14.99 0.2M
2023-02-06 15.05 15.05 14.81 14.93 0.1M
2023-02-03 15.35 15.35 14.99 15.16 0.2M
2023-02-02 15.46 15.50 15.30 15.43 0.1M
2023-02-01 15.21 15.40 15.13 15.39 0.2M
2023-01-31 15.08 15.19 14.90 15.17 0.1M
2023-01-30 15.03 15.20 14.96 14.99 0.1M
2023-01-27 15.15 15.23 15.07 15.12 0.1M
2023-01-26 15.13 15.24 15.08 15.14 0.2M
2023-01-25 15.06 15.12 14.88 15.12 0.2M
2023-01-24 14.89 15.13 14.82 15.10 0.2M
2023-01-23 14.84 15.06 14.70 14.99 0.1M
2023-01-20 14.81 14.94 14.74 14.82 0.2M
2023-01-19 14.75 14.93 14.75 14.90 0.1M
2023-01-18 15.07 15.16 14.82 14.82 0.1M
2023-01-17 15.00 15.15 14.94 14.97 0.1M
2023-01-13 15.02 15.08 14.97 15.05 0.1M
2023-01-12 14.98 15.15 14.84 15.11 0.5M
2023-01-11 14.83 15.06 14.83 15.06 0.1M
2023-01-10 14.66 14.74 14.54 14.74 0.1M
2023-01-09 14.65 14.72 14.59 14.64 0.1M
2023-01-06 14.23 14.51 14.23 14.47 0.1M
2023-01-05 14.09 14.20 14.01 14.15 0.3M
2023-01-04 13.94 14.17 13.81 14.13 0.1M
2023-01-03 13.71 13.85 13.52 13.79 0.2M