14.25
price up icon0.49%   0.07
after-market アフターアワーズ: 14.25
loading

Nyli Cbre Global Infrastructure Megatrends Term Fund (MEGI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-03 $14.33 $14.16 $0.17 248,992.0 +0.49%
2025-06-02 $14.22 $13.98 $0.235 146,379.0 +0.71%
2025-05-30 $14.12 $13.97 $0.15 120,784.0 +0.43%
2025-05-29 $14.07 $13.78 $0.29 134,703.0 +0.94%
2025-05-28 $13.95 $13.76 $0.1916 99,545.0 -0.57%
2025-05-27 $13.99 $13.80 $0.1899 107,487.0 +1.53%
2025-05-23 $13.84 $13.60 $0.2399 78,845.0 -1.01%
2025-05-22 $14.01 $13.76 $0.25 86,542.0 -1.14%
2025-05-21 $14.17 $13.98 $0.19 61,528.0 -0.92%
2025-05-20 $14.20 $14.02 $0.1755 127,147.0 +0.50%
2025-05-19 $14.13 $13.94 $0.195 105,958.0 -0.21%
2025-05-16 $14.15 $13.90 $0.2491 162,165.0 +1.80%
2025-05-15 $14.03 $13.74 $0.29 201,830.0 +0.80%
2025-05-14 $13.80 $13.67 $0.1344 88,577.0 -0.07%
2025-05-13 $13.80 $13.64 $0.155 169,400.0 +1.62%
2025-05-12 $13.79 $13.58 $0.215 326,009.0 -0.88%
2025-05-09 $13.70 $13.60 $0.10 55,433.0 +0.51%
2025-05-08 $13.80 $13.60 $0.20 81,990.0 -1.23%
2025-05-07 $13.80 $13.60 $0.20 140,895.0 +1.17%
2025-05-06 $13.65 $13.32 $0.33 97,533.0 +1.04%

Nyli Cbre Global Infrastructure Megatrends Term Fund (MEGI) 株の年ごとの株価履歴

この詳細な分析では、Nyli Cbre Global Infrastructure Megatrends Term Fund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MEGI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、Nyli Cbre Global Infrastructure Megatrends Term Fund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Nyli Cbre Global Infrastructure Megatrends Term Fund (MEGI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $14.33 $13.98 $0.345 644,363.0 +1.21%
2025-05 $14.20 $13.32 $0.88 2,552,541.0 +5.47%
2025-04 $13.63 $11.40 $2.23 3,847,049.0 +0.30%
2025-03 $13.32 $12.46 $0.86 3,924,433.0 +6.74%
2025-02 $12.68 $12.28 $0.40 3,057,596.0 -0.16%
2025-01 $13.07 $12.01 $1.06 4,031,380.0 +2.63%

2024年のNyli Cbre Global Infrastructure Megatrends Term Fund (MEGI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $13.87 $12.01 $1.86 5,845,189.0 -11.71%
2024-11 $14.20 $13.09 $1.11 3,060,764.0 -1.43%
2024-10 $14.96 $13.90 $1.06 2,854,263.0 -6.44%
2024-09 $14.95 $13.83 $1.12 2,272,955.0 +6.96%
2024-08 $14.00 $12.92 $1.08 2,283,900.0 +2.95%
2024-07 $13.58 $12.65 $0.9284 2,659,591.0 +5.70%
2024-06 $13.27 $12.27 $1.00 2,784,653.0 -1.61%
2024-05 $13.54 $12.01 $1.53 2,488,494.0 +8.41%
2024-04 $12.61 $11.28 $1.33 3,278,300.0 -4.46%
2024-03 $12.81 $12.20 $0.6075 2,900,942.0 +2.20%
2024-02 $13.22 $11.94 $1.29 3,197,320.0 -4.87%
2024-01 $13.64 $12.91 $0.73 4,058,515.0 -0.39%

2023年のNyli Cbre Global Infrastructure Megatrends Term Fund (MEGI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $13.34 $12.56 $0.78 5,262,572.0 +1.88%
2023-11 $12.78 $11.02 $1.76 4,792,818.0 +15.40%
2023-10 $11.73 $10.63 $1.10 4,826,459.0 -6.28%
2023-09 $13.30 $11.71 $1.59 2,998,619.0 -10.35%
2023-08 $14.21 $12.88 $1.33 2,916,017.0 -7.14%
2023-07 $14.35 $13.41 $0.94 2,335,845.0 +3.28%
2023-06 $14.35 $13.48 $0.8725 2,141,168.0 +0.29%
2023-05 $14.59 $13.50 $1.09 2,106,933.0 -5.47%
2023-04 $14.89 $13.99 $0.90 2,580,238.0 +1.76%
2023-03 $14.49 $13.35 $1.14 3,481,824.0 -0.42%
2023-02 $15.50 $14.11 $1.39 2,437,667.0 -6.00%
2023-01 $15.24 $13.52 $1.72 2,972,250.0 +11.14%
closed_end_fund_equity GAB
$5.79
price up icon 0.35%
closed_end_fund_equity USA
$6.67
price up icon 0.00%
closed_end_fund_equity CLM
$7.87
price up icon 0.90%
closed_end_fund_equity KYN
$12.45
price up icon 0.73%
closed_end_fund_equity GDV
$24.90
price up icon 0.16%
closed_end_fund_equity ETY
$15.02
price up icon 0.07%
大文字化:     |  ボリューム (24 時間):