KKR Real Estate Finance Trust Inc. Common Stockのデータ

KKR Real Estate Finance Trust Inc. Common Stockの基本情報

名前 KKR Real Estate Finance Trust Inc. Common Stock
ティッカー KREF
国 United States
上場年 2017.0
セクター Consumer Services

KKR Real Estate Finance Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.1 18.75 18.8 18.91 296500.0 18.91
2021-02-12 18.85 18.6 18.6 18.69 291100.0 18.69
2021-02-11 18.72 18.25 18.27 18.63 439500.0 18.63
2021-02-10 18.87 18.17 18.52 18.22 633100.0 18.22
2021-02-09 18.7 18.19 18.7 18.21 380800.0 18.21
2021-02-08 18.19 17.8 18.03 18.18 246200.0 18.18
2021-02-05 18.44 17.94 17.94 17.97 456200.0 17.97
2021-02-04 17.98 17.54 17.54 17.75 523400.0 17.75
2021-02-03 18.19 17.41 18.19 17.41 509700.0 17.41
2021-02-02 17.96 17.47 17.7 17.75 363700.0 17.75
2021-02-01 17.52 17.1 17.34 17.5 196400.0 17.5
2021-01-29 17.71 17.1 17.48 17.12 418400.0 17.12
2021-01-28 17.48 17.17 17.41 17.44 217300.0 17.44
2021-01-27 17.53 17.1 17.34 17.26 185400.0 17.26
2021-01-26 17.98 17.45 17.89 17.49 155800.0 17.49
2021-01-25 18.0 17.55 17.71 17.88 143000.0 17.88
2021-01-22 17.92 17.58 17.75 17.89 121100.0 17.89
2021-01-21 18.03 17.7 17.99 17.91 175700.0 17.91
2021-01-20 18.22 17.84 18.01 17.86 155100.0 17.86
2021-01-19 18.03 17.74 18.03 17.96 224600.0 17.96
2021-01-15 18.24 17.9 18.14 17.96 125400.0 17.96
2021-01-14 18.49 18.14 18.27 18.18 111500.0 18.18
2021-01-13 18.36 17.86 18.12 18.18 103500.0 18.18
2021-01-12 18.11 17.8 17.84 18.08 82000.0 18.08
2021-01-11 18.05 17.73 17.9 17.9 118200.0 17.9
2021-01-08 17.9 17.48 17.88 17.84 164600.0 17.84
2021-01-07 18.2 17.59 18.1 17.85 118100.0 17.85
2021-01-06 18.4 17.59 17.62 18.01 217800.0 18.01
2021-01-05 17.69 17.38 17.38 17.41 161500.0 17.41
2021-01-04 17.92 17.34 17.87 17.45 218600.0 17.45
2020-12-31 18.0 17.72 17.88 17.92 94100.0 17.92
2020-12-30 18.21 17.75 18.21 17.86 162800.0 17.86
2020-12-29 18.61 18.37 18.53 18.51 118400.0 18.08
2020-12-28 18.76 18.47 18.5 18.48 194500.0 18.05
2020-12-24 18.7 18.19 18.41 18.4 66700.0 17.97
2020-12-23 18.41 18.0 18.07 18.4 112400.0 17.97
2020-12-22 18.17 17.75 18.0 18.01 156200.0 17.59
2020-12-21 18.28 17.69 18.1 17.91 194200.0 17.49
2020-12-18 18.75 18.2 18.7 18.25 371700.0 17.83
2020-12-17 18.7 18.38 18.6 18.6 214800.0 18.17
2020-12-16 18.77 18.42 18.76 18.5 173400.0 18.07
2020-12-15 18.79 18.46 18.66 18.7 132600.0 18.27
2020-12-14 18.59 18.31 18.34 18.48 119500.0 18.05
2020-12-11 18.42 18.17 18.34 18.32 65900.0 17.89
2020-12-10 18.46 18.13 18.34 18.39 100600.0 17.96
2020-12-09 18.72 18.25 18.67 18.42 103500.0 17.99
2020-12-08 18.72 18.48 18.49 18.6 109900.0 18.17
2020-12-07 18.74 18.27 18.58 18.5 145400.0 18.07
2020-12-04 18.67 18.44 18.62 18.58 116100.0 18.15
2020-12-03 18.71 18.42 18.6 18.44 120500.0 18.01
2020-12-02 18.7 18.43 18.48 18.49 162500.0 18.06
2020-12-01 18.7 18.1 18.55 18.37 199400.0 17.94
2020-11-30 18.55 18.15 18.5 18.23 292100.0 17.81
2020-11-27 18.5 18.23 18.43 18.44 65900.0 18.01
2020-11-25 18.67 18.25 18.49 18.41 95000.0 17.98
2020-11-24 18.7 18.42 18.5 18.49 317300.0 18.06
2020-11-23 18.37 18.01 18.05 18.23 227500.0 17.81
2020-11-20 18.1 17.83 17.89 18.0 121300.0 17.58
2020-11-19 18.24 17.7 18.24 18.06 220900.0 17.64
2020-11-18 18.64 18.07 18.56 18.16 262300.0 17.74
2020-11-17 18.53 18.18 18.2 18.46 231400.0 18.03
2020-11-16 18.5 17.98 17.99 18.39 151500.0 17.96
2020-11-13 17.89 17.47 17.47 17.77 88400.0 17.36
2020-11-12 17.52 16.79 17.49 17.31 174600.0 16.91
2020-11-11 18.35 17.46 18.35 17.66 140600.0 17.25
2020-11-10 18.63 17.65 17.79 18.17 404200.0 17.75
2020-11-09 17.96 16.95 16.99 17.57 261800.0 17.16
2020-11-06 16.94 16.24 16.94 16.25 123300.0 15.87
2020-11-05 17.55 16.79 17.24 16.88 151600.0 16.49
2020-11-04 17.51 16.79 17.15 17.13 89100.0 16.73
2020-11-03 17.45 17.02 17.38 17.19 126100.0 16.79
2020-11-02 17.34 16.85 16.97 17.16 125400.0 16.76
2020-10-30 17.16 16.55 17.04 16.71 168300.0 16.32
2020-10-29 17.2 16.38 16.56 17.08 131600.0 16.68
2020-10-28 16.71 16.2 16.4 16.6 187600.0 16.21
2020-10-27 17.46 16.58 16.8 16.81 215200.0 16.42
2020-10-26 16.78 16.25 16.77 16.58 159200.0 16.19
2020-10-23 16.88 16.62 16.64 16.78 91500.0 16.39
2020-10-22 16.55 16.31 16.41 16.48 98400.0 16.1
2020-10-21 16.42 16.15 16.41 16.32 106600.0 15.94
2020-10-20 16.83 16.37 16.62 16.5 158500.0 16.12
2020-10-19 17.42 16.62 17.07 16.62 202200.0 16.23
2020-10-16 17.56 17.18 17.37 17.25 118600.0 16.85
2020-10-15 17.51 17.2 17.35 17.41 125200.0 17.01
2020-10-14 17.36 17.02 17.11 17.26 98500.0 16.86
2020-10-13 17.42 16.96 17.36 17.06 118400.0 16.66
2020-10-12 17.55 17.17 17.24 17.36 224100.0 16.96
2020-10-09 17.7 16.91 17.54 17.28 151700.0 16.88
2020-10-08 17.4 16.81 16.81 17.35 177100.0 16.95
2020-10-07 16.84 16.43 16.81 16.67 249200.0 16.28
2020-10-06 17.28 16.57 17.14 16.66 201500.0 16.27
2020-10-05 17.18 16.85 17.04 17.01 160300.0 16.61
2020-10-02 16.94 16.23 16.24 16.9 180200.0 16.51
2020-10-01 16.7 16.33 16.62 16.7 159800.0 16.31
2020-09-30 16.86 16.37 16.47 16.53 178100.0 16.15
2020-09-29 16.8 16.34 16.77 16.54 220300.0 16.16
2020-09-28 17.41 16.86 16.86 17.23 312600.0 16.41
2020-09-25 16.82 16.34 16.34 16.7 140900.0 15.9
2020-09-24 16.73 16.01 16.37 16.5 206900.0 15.71
2020-09-23 17.01 16.29 16.92 16.31 251700.0 15.53
2020-09-22 17.5 16.78 17.29 16.91 221400.0 16.1
2020-09-21 17.7 16.96 17.61 17.26 564000.0 16.44
2020-09-18 18.43 17.87 18.43 17.9 957700.0 17.05
2020-09-17 18.45 17.95 18.05 18.31 300700.0 17.44
2020-09-16 18.73 18.43 18.51 18.57 338400.0 17.69
2020-09-15 18.45 18.3 18.32 18.36 166900.0 17.49
2020-09-14 18.35 18.0 18.0 18.18 188000.0 17.31
2020-09-11 18.31 17.77 18.21 18.0 161600.0 17.14
2020-09-10 18.54 18.19 18.43 18.19 168500.0 17.32
2020-09-09 18.59 18.25 18.25 18.45 193200.0 17.57
2020-09-08 18.52 18.16 18.38 18.21 279000.0 17.34
2020-09-04 18.47 17.92 18.27 18.45 236200.0 17.57
2020-09-03 18.4 18.03 18.26 18.14 184100.0 17.28
2020-09-02 18.45 18.06 18.12 18.23 200000.0 17.36
2020-09-01 18.56 18.12 18.2 18.23 330100.0 17.36
2020-08-31 18.36 18.01 18.16 18.2 231900.0 17.33
2020-08-28 18.34 18.1 18.17 18.19 118400.0 17.32
2020-08-27 18.42 17.94 17.94 18.16 173600.0 17.3
2020-08-26 18.16 17.72 18.02 17.88 112400.0 17.03
2020-08-25 18.09 17.74 18.09 17.97 149100.0 17.11
2020-08-24 18.06 17.36 17.49 17.98 158600.0 17.12
2020-08-21 17.69 17.3 17.59 17.46 158400.0 16.63
2020-08-20 17.69 17.44 17.64 17.61 169500.0 16.77
2020-08-19 17.74 17.45 17.59 17.65 109500.0 16.81
2020-08-18 17.86 17.6 17.86 17.64 117800.0 16.8
2020-08-17 17.97 17.73 17.87 17.85 218900.0 17.0
2020-08-14 18.09 17.54 17.61 17.89 110600.0 17.04
2020-08-13 18.03 17.61 17.75 17.7 124600.0 16.86
2020-08-12 18.11 17.74 17.93 17.85 173300.0 17.0
2020-08-11 18.58 17.78 18.27 17.86 339900.0 17.01
2020-08-10 18.23 17.4 17.4 18.0 194100.0 17.14
2020-08-07 17.51 17.16 17.3 17.4 250600.0 16.57
2020-08-06 17.67 17.31 17.31 17.4 282900.0 16.57
2020-08-05 17.26 16.81 16.97 17.25 191900.0 16.43
2020-08-04 16.94 16.57 16.83 16.78 162300.0 15.98
2020-08-03 16.8 16.45 16.8 16.64 174500.0 15.85
2020-07-31 16.82 16.3 16.57 16.65 380600.0 15.86
2020-07-30 16.75 16.39 16.44 16.71 148400.0 15.91
2020-07-29 16.67 16.39 16.66 16.66 124700.0 15.87
2020-07-28 16.72 16.35 16.37 16.54 174600.0 15.75
2020-07-27 16.61 15.81 16.61 16.29 430100.0 15.51
2020-07-24 16.82 16.28 16.82 16.47 223500.0 15.69
2020-07-23 17.13 16.72 16.98 16.79 142800.0 15.99
2020-07-22 17.19 16.67 16.67 17.1 142600.0 16.29
2020-07-21 16.87 16.51 16.62 16.62 174600.0 15.83
2020-07-20 16.54 16.02 16.17 16.44 232100.0 15.66
2020-07-17 16.68 16.26 16.56 16.29 239000.0 15.51
2020-07-16 16.73 16.35 16.42 16.53 384000.0 15.74
2020-07-15 16.68 16.01 16.35 16.63 282700.0 15.84
2020-07-14 16.0 15.39 15.51 15.77 324000.0 15.02
2020-07-13 15.72 15.21 15.53 15.4 194200.0 14.67
2020-07-10 15.5 14.81 14.96 15.44 256600.0 14.7
2020-07-09 15.42 14.76 15.42 14.99 261700.0 14.28
2020-07-08 15.68 15.21 15.55 15.37 279100.0 14.64
2020-07-07 16.06 15.57 16.06 15.63 223900.0 14.89
2020-07-06 16.41 15.96 16.2 16.24 310800.0 15.47
2020-07-02 16.69 15.92 16.58 15.95 202000.0 15.19
2020-07-01 17.02 16.26 16.51 16.27 243100.0 15.5
2020-06-30 16.7 16.27 16.45 16.58 460500.0 15.79
2020-06-29 16.94 16.52 16.77 16.6 537200.0 15.81
2020-06-26 17.48 16.86 17.31 17.27 717500.0 16.04
2020-06-25 17.56 16.74 16.74 17.44 354300.0 16.2
2020-06-24 17.64 16.74 17.61 16.9 336600.0 15.69
2020-06-23 17.91 17.56 17.77 17.88 458200.0 16.6
2020-06-22 17.53 17.0 17.27 17.51 359600.0 16.26
2020-06-19 17.89 16.96 17.87 17.48 870500.0 16.23
2020-06-18 17.96 17.26 17.26 17.65 349000.0 16.39
2020-06-17 17.89 17.3 17.68 17.56 291700.0 16.31
2020-06-16 17.89 17.22 17.65 17.64 362700.0 16.38
2020-06-15 17.02 16.07 16.18 16.93 431800.0 15.72
2020-06-12 16.97 16.17 16.78 16.91 297800.0 15.7
2020-06-11 16.78 16.07 16.38 16.09 454600.0 14.94
2020-06-10 17.72 16.62 17.31 17.27 456800.0 16.04
2020-06-09 18.34 17.23 18.03 17.41 406000.0 16.17
2020-06-08 18.61 18.02 18.27 18.46 554300.0 17.14
2020-06-05 19.23 17.83 18.39 17.89 392900.0 16.61
2020-06-04 17.46 16.8 16.92 17.34 353800.0 16.1
2020-06-03 17.41 16.75 16.75 17.05 327400.0 15.83
2020-06-02 16.78 16.25 16.31 16.41 286200.0 15.24
2020-06-01 16.54 16.09 16.19 16.41 281500.0 15.24
2020-05-29 16.63 15.94 16.12 16.19 962100.0 15.04
2020-05-28 17.05 16.18 16.48 16.37 534300.0 15.2
2020-05-27 16.76 15.76 16.5 16.17 694600.0 15.02
2020-05-26 16.23 15.67 15.79 16.07 367200.0 14.92
2020-05-22 15.49 14.77 14.85 15.4 360600.0 14.3
2020-05-21 15.46 14.75 15.1 14.8 322100.0 13.74
2020-05-20 15.24 14.74 14.9 15.16 231800.0 14.08
2020-05-19 15.04 14.41 14.61 14.65 250900.0 13.61
2020-05-18 14.85 14.23 14.43 14.72 779900.0 13.67
2020-05-15 14.12 13.38 14.06 13.81 2366600.0 12.83
2020-05-14 14.24 13.2 13.81 14.22 680100.0 13.21
2020-05-13 15.0 13.8 14.8 14.15 633300.0 13.14
2020-05-12 15.81 14.77 15.5 14.93 639200.0 13.87
2020-05-11 16.02 15.35 16.02 15.43 430200.0 14.33
2020-05-08 16.28 15.84 16.12 16.2 642000.0 15.04
2020-05-07 16.3 15.49 15.62 15.85 504900.0 14.72
2020-05-06 16.11 15.39 16.11 15.91 420800.0 14.78
2020-05-05 16.21 15.3 15.86 15.36 366000.0 14.26
2020-05-04 15.8 15.07 15.45 15.53 415900.0 14.42
2020-05-01 15.86 15.12 15.25 15.83 500900.0 14.7
2020-04-30 16.48 15.65 16.41 15.78 691300.0 14.65
2020-04-29 17.31 15.57 15.77 16.61 1006900.0 15.43
2020-04-28 15.53 14.62 14.62 15.21 618600.0 14.13
2020-04-27 14.64 14.13 14.43 14.4 373100.0 13.37
2020-04-24 14.63 13.73 14.39 14.36 446700.0 13.34
2020-04-23 14.99 14.17 14.23 14.3 343000.0 13.28
2020-04-22 14.8 13.94 14.8 14.21 560800.0 13.2
2020-04-21 14.86 14.0 14.0 14.48 615200.0 13.45
2020-04-20 15.1 14.26 14.79 14.4 569100.0 13.37
2020-04-17 15.82 14.91 15.27 15.05 660500.0 13.98
2020-04-16 15.58 14.6 14.99 14.87 487600.0 13.81
2020-04-15 16.12 14.75 15.52 15.04 515500.0 13.97
2020-04-14 16.75 15.2 16.19 15.5 710100.0 14.39
2020-04-13 16.25 14.97 16.23 16.0 884500.0 14.86
2020-04-09 17.29 15.54 15.79 16.35 702700.0 15.18
2020-04-08 15.91 14.43 14.65 15.05 804500.0 13.98
2020-04-07 15.55 14.14 14.91 14.23 1213400.0 13.22
2020-04-06 14.53 13.17 13.17 14.18 628900.0 13.17
2020-04-03 14.47 12.44 14.17 12.83 874000.0 11.91
2020-04-02 15.03 13.72 14.45 14.27 1503800.0 13.25
2020-04-01 14.77 13.84 14.22 14.51 1082000.0 13.48
2020-03-31 16.39 14.19 14.41 15.01 1331200.0 13.94
2020-03-30 15.38 13.58 15.0 14.6 1147100.0 13.56
2020-03-27 16.27 13.5 13.51 15.57 1982800.0 14.06
2020-03-26 15.21 11.6 11.6 13.56 1674500.0 12.25
2020-03-25 12.69 10.07 10.33 11.42 1431900.0 10.31
2020-03-24 10.99 10.14 10.14 10.28 688400.0 9.28
2020-03-23 9.98 8.4 9.77 9.72 1069200.0 8.78
2020-03-20 13.2 9.54 11.61 9.94 1289800.0 8.98
2020-03-19 12.56 7.99 10.5 11.55 1518900.0 10.43
2020-03-18 11.15 6.84 11.1 10.5 1714600.0 9.48
2020-03-17 12.82 11.4 12.66 11.75 1161600.0 10.61
2020-03-16 14.3 12.46 13.8 12.46 875900.0 11.25
2020-03-13 17.32 15.1 17.02 16.35 1158000.0 14.76
2020-03-12 17.38 15.99 17.38 16.13 1044300.0 14.57
2020-03-11 18.9 17.94 18.85 18.22 699000.0 16.45
2020-03-10 18.89 18.02 18.53 18.83 1189600.0 17.0
2020-03-09 18.88 18.25 18.88 18.32 860600.0 16.54
2020-03-06 19.65 19.15 19.65 19.53 822600.0 17.64
2020-03-05 20.12 19.74 20.03 19.95 608600.0 18.02
2020-03-04 20.44 20.09 20.43 20.25 484500.0 18.29
2020-03-03 20.66 19.79 20.39 20.14 686600.0 18.19
2020-03-02 20.51 19.7 19.71 20.37 974300.0 18.39
2020-02-28 20.18 19.48 20.09 19.64 1109600.0 17.74
2020-02-27 20.64 20.25 20.56 20.31 895600.0 18.34
2020-02-26 21.06 20.69 20.87 20.72 559400.0 18.71
2020-02-25 21.48 20.65 21.45 20.84 819000.0 18.82
2020-02-24 21.7 21.45 21.7 21.5 648300.0 19.42
2020-02-21 22.03 21.45 21.54 21.74 1134700.0 19.63
2020-02-20 21.62 21.33 21.48 21.52 582000.0 19.43
2020-02-19 21.46 21.36 21.46 21.4 273500.0 19.32
2020-02-18 21.52 21.34 21.34 21.42 276000.0 19.34