11.21
price down icon0.44%   -0.05
pre-market  プレマーケット:  11.26   0.05   +0.45%
loading

Kkr Real Estate Finance Trust Inc (KREF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-03-26 $11.25 $11.13 $0.12 324,664.0 -0.44%
2025-03-25 $11.42 $11.23 $0.19 344,590.0 -1.31%
2025-03-24 $11.53 $11.39 $0.14 370,448.0 +0.26%
2025-03-21 $11.40 $11.18 $0.223 1,314,580.0 +0.71%
2025-03-20 $11.46 $11.20 $0.26 480,665.0 +0.89%
2025-03-19 $11.23 $11.04 $0.1881 451,714.0 +0.54%
2025-03-18 $11.16 $11.00 $0.165 347,076.0 +0.27%
2025-03-17 $11.22 $11.06 $0.1599 465,203.0 +0.09%
2025-03-14 $11.11 $10.87 $0.24 319,848.0 +2.78%
2025-03-13 $11.04 $10.79 $0.25 419,998.0 -0.55%
2025-03-12 $10.93 $10.63 $0.30 442,018.0 +1.88%
2025-03-11 $10.91 $10.54 $0.37 434,169.0 -1.02%
2025-03-10 $11.03 $10.74 $0.285 404,989.0 -1.82%
2025-03-07 $10.98 $10.71 $0.27 352,579.0 +2.72%
2025-03-06 $10.84 $10.66 $0.175 441,410.0 -1.11%
2025-03-05 $10.90 $10.72 $0.18 405,980.0 +0.75%
2025-03-04 $10.88 $10.72 $0.155 137,166.0 -3.07%
2025-03-03 $11.19 $10.98 $0.2062 365,456.0 -0.27%
2025-02-28 $11.18 $10.99 $0.19 588,454.0 -0.09%
2025-02-27 $11.27 $11.07 $0.20 251,328.0 -0.89%
2025-02-26 $11.21 $10.95 $0.26 413,033.0 +1.08%
2025-02-25 $11.16 $11.00 $0.165 295,905.0 +0.00%

Kkr Real Estate Finance Trust Inc (KREF) 株の年ごとの株価履歴

この詳細な分析では、Kkr Real Estate Finance Trust Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKREF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Kkr Real Estate Finance Trust Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のKkr Real Estate Finance Trust Inc (KREF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-03 $11.53 $10.54 $0.99 8,147,217.0 +1.08%
2025-02 $11.42 $9.80 $1.62 8,340,424.0 +11.12%
2025-01 $10.64 $9.71 $0.93 8,362,522.0 -1.19%

2024年のKkr Real Estate Finance Trust Inc (KREF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $11.74 $10.11 $1.63 9,613,549.0 -12.81%
2024-11 $12.33 $11.21 $1.12 8,822,142.0 +0.35%
2024-10 $12.32 $11.11 $1.21 8,215,399.0 -6.15%
2024-09 $12.95 $11.42 $1.53 10,560,483.0 +3.52%
2024-08 $11.98 $10.28 $1.70 10,600,585.0 +3.92%
2024-07 $11.79 $8.71 $3.08 13,469,313.0 +26.85%
2024-06 $9.56 $8.90 $0.6641 7,426,124.0 -4.33%
2024-05 $9.98 $9.11 $0.87 9,632,982.0 +0.53%
2024-04 $10.21 $9.36 $0.85 11,271,584.0 -6.46%
2024-03 $10.39 $9.61 $0.78 9,753,834.0 +3.18%
2024-02 $12.34 $9.09 $3.25 21,037,440.0 -20.34%
2024-01 $13.33 $12.17 $1.16 7,407,349.0 -7.48%

2023年のKkr Real Estate Finance Trust Inc (KREF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $14.12 $12.19 $1.93 11,362,926.0 +5.33%
2023-11 $12.58 $10.33 $2.25 7,462,150.0 +20.31%
2023-10 $11.80 $10.00 $1.80 13,292,444.0 -12.05%
2023-09 $12.92 $11.54 $1.38 7,606,415.0 -5.12%
2023-08 $12.61 $11.11 $1.50 7,183,737.0 +0.40%
2023-07 $13.15 $11.58 $1.57 8,458,079.0 +2.38%
2023-06 $12.58 $11.01 $1.57 9,353,169.0 +8.37%
2023-05 $11.56 $9.94 $1.62 10,268,246.0 +4.56%
2023-04 $11.68 $10.14 $1.54 10,794,587.0 -5.71%
2023-03 $14.40 $10.10 $4.30 16,227,204.0 -21.45%
2023-02 $16.44 $14.45 $2.00 7,913,104.0 -8.98%
2023-01 $15.94 $14.00 $1.94 6,596,743.0 +14.11%
reit_mortgage ARI
$9.79
price down icon 0.10%
reit_mortgage ARR
$17.62
price down icon 2.97%
reit_mortgage TWO
$13.46
price down icon 1.03%
$11.55
price down icon 0.17%
reit_mortgage ABR
$12.11
price up icon 0.08%
$20.26
price down icon 0.15%
大文字化:     |  ボリューム (24 時間):