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	0.06	0.288461538462	20.8	21.18	20.6709	102105	20.89272484	CS
4	-0.46	-2.15759849906	21.32	21.44	20.4	82769	20.86466822	CS
12	0.1	0.481695568401	20.76	21.44	19.34	90214	20.53564184	CS
26	0.32	1.55793573515	20.54	21.86	19.27	144814	20.36893691	CS
52	-0.91	-4.18006430868	21.77	22.99	19.27	120907	20.96268751	CS
156	2.3	12.3922413793	18.56	24.41	15.52	117959	20.47160377	CS
260	-6.09	-22.5974025974	26.95	29.46	15.52	114891	21.52830913	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
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
1774392000	19.53	-0.31	-1.56	19.69	19.84	19.53	95558
1774305600	19.84	0.11	0.56	20.02	20.07	19.79	56827
1774046400	19.73	-0.69	-3.38	20.49	20.49	19.68	131287
1773960000	20.42	-0.21	-1.02	20.52	20.6456	20.34	82931
1773873600	20.63	-0.2	-0.96	20.82	20.82	20.59	83296
1773787200	20.83	0.18	0.87	20.77	20.9399	20.71	63580
1773700800	20.65	0.01	0.05	20.75	20.98	20.65	122950
1773441600	20.64	-0.06	-0.29	20.78	20.945	20.62	70211
1773355200	20.7	-0.2	-0.96	20.76	20.84	20.66	46084
1773268800	20.9	-0.22	-1.04	21.12	21.12	20.82	100987
1773182400	21.12	-0.13	-0.61	21.19	21.3093	21.03	82447
1773096000	21.25	-0.29	-1.35	21.43	21.43	20.9	142289
1772840400	21.54	-0.18	-0.83	21.63	21.68	21.4501	91868
1772754000	21.72	-0.08	-0.37	21.77	21.79	21.5501	129040
1772667600	21.8	0.06	0.28	21.67	21.85	21.5157	123152