Cohen and Steers REIT and Preferred and Income Fund Inc【RNP】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.24	1.20180270406	19.97	20.42	19.86	118595	20.14119809	CS
4	-0.59	-2.83653846154	20.8	21.33	19.86	148048	20.49791503	CS
12	0.36	1.81360201511	19.85	21.44	19.8	103927	20.64682227	CS
26	0.46	2.32911392405	19.75	21.86	19.34	132056	20.55168451	CS
52	-2.32	-10.2973812694	22.53	22.99	19.27	125786	20.88161167	CS
156	2.19	12.1531631521	18.02	24.41	15.52	118301	20.49925219	CS
260	-6.55	-24.4768310912	26.76	29.46	15.52	115492	21.46680187	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782340800	20.32	-0.1	-0.49	20.35	20.42	20.2601	96003
1782254400	20.42	0.35	1.74	20.06	20.42	20.05	109660
1782168000	20.07	0.2	1.01	19.96	20.19	19.9216	125683
1781822400	19.87	-0.05	-0.25	19.97	20.205	19.86	143034
1781736000	19.92	-0.58	-2.83	20.5	20.56	19.912	167325
1781649600	20.5	0.05	0.24	20.53	20.7684	20.42	61298
1781563200	20.45	-0.06	-0.29	20.64	20.7299	20.3863	239638
1781304000	20.51	-0.01	-0.05	20.55	20.7	20.395	179049
1781217600	20.52	0.11	0.54	20.5	20.6499	20.43	206387
1781131200	20.41	-0.45	-2.16	20.92	21.045	20.3	606187
1781044800	20.86	0.24	1.16	20.41	20.97	20.41	133004
1780958400	20.62	-0.28	-1.34	20.96	21.08	20.6	76050
1780699200	20.9	-0.01	-0.05	20.88	21.33	20.88	70977
1780612800	20.91	0.13	0.63	20.85	20.95	20.8	88093
1780526400	20.78	0.01	0.05	20.75	20.91	20.75	77245
1780440000	20.77	0.02	0.10	20.75	20.8799	20.6709	78986
1780353600	20.75	-0.29	-1.38	20.94	21.04	20.75	104948
1780094400	21.04	0.03	0.14	21.11	21.18	20.86	137915
1780008000	21.01	0.21	1.01	20.8	21.03	20.68	111432
1779921600	20.8	-0.01	-0.05	20.81	20.98	20.7	64537
1779835200	20.81	0.03	0.14	20.83	20.99	20.79	114034
1779489600	20.78	0.04	0.19	20.86	20.95	20.67	77845
1779403200	20.74	-0.08	-0.38	20.69	20.82	20.58	86978
1779316800	20.82	0.23	1.12	20.54	20.875	20.54	76993
1779230400	20.59	-0.03	-0.15	20.62	20.76	20.4901	45684
1779144000	20.62	0.21	1.03	20.57	20.76	20.5001	59817
1778884800	20.41	-0.4	-1.92	20.67	20.675	20.4	85349
1778798400	20.81	-0.03	-0.14	20.84	21.11	20.81	89584
1778712000	20.84	-0.23	-1.09	21	21.1	20.8	80502
1778625600	21.07	-0.11	-0.52	21.1	21.1	20.93	67169
1778539200	21.18	-0.14	-0.66	21.38	21.44	21.125	101318
1778280000	21.32	0.1	0.47	21.21	21.39	21.21	41963
1778193600	21.22	-0.03	-0.14	21.32	21.36	21.16	70305
1778107200	21.25	0.24	1.14	21.11	21.32	21.02	69769
1778020800	21.01	0.06	0.29	21.01	21.08	20.91	45503
1777934400	20.95	-0.13	-0.62	21.13	21.19	20.8701	57197
1777675200	21.08	0.04	0.19	21.09	21.2	21	118260
1777588800	21.04	0.3	1.45	20.75	21.1	20.6332	132645
1777502400	20.74	-0.02	-0.10	20.68	20.7994	20.56	109139
1777416000	20.76	0.09	0.44	20.62	20.8	20.55	81095
1777329600	20.67	-0.01	-0.05	20.77	20.81	20.6201	93010
1777070400	20.68	0.02	0.10	20.7	20.83	20.6195	76880
1776984000	20.66	0.1	0.49	20.64	20.7999	20.51	80289
1776897600	20.56	-0.15	-0.72	20.8	20.895	20.445	75602
1776811200	20.71	-0.4	-1.89	21.13	21.13	20.71	70796
1776724800	21.11	0.08	0.38	21.02	21.15	20.95	74492
1776465600	21.03	0.25	1.20	20.87	21.095	20.86	82549
1776379200	20.78	0.14	0.68	20.68	20.86	20.67	89368
1776292800	20.64	-0.02	-0.10	20.66	20.75	20.57	85828
1776206400	20.66	-0.14	-0.67	20.62	20.8399	20.56	163662
1776120000	20.8	-0.07	-0.34	20.87	20.87	20.62	89968
1775860800	20.87	0.02	0.10	20.92	20.97	20.85	42883
1775774400	20.85	0.35	1.71	20.48	21.0213	20.47	79977
1775688000	20.5	0.28	1.38	20.46	20.72	20.42	110041
1775601600	20.22	0.02	0.10	20.2	20.35	20.1102	45903
1775515200	20.2	0.06	0.30	20.1	20.36	20.1	69803
1775169600	20.14	0.23	1.16	19.85	20.2	19.8	104185
1775083200	19.91	0.15	0.76	19.79	20.0695	19.79	170174
1774996800	19.76	0.29	1.49	19.74	20.04	19.6	206274
1774910400	19.47	0.12	0.62	19.6	19.7	19.35	206302
1774651200	19.35	-0.25	-1.28	19.45	19.62	19.34	93537
1774564800	19.6	-0.17	-0.86	19.74	19.92	19.6	88541
1774478400	19.77	0.24	1.23	19.79	19.81	19.6	93430