Calamos Convertible Opportunities and Income Fund【CHI】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	0.67	5.33439490446	12.56	13.21	12.385	151660	12.84854952	CS
4	1.18	9.79253112033	12.05	13.21	11.9698	152713	12.65854386	CS
12	2.16	19.512195122	11.07	13.21	10.2601	181249	12.01976227	CS
26	2.75	26.2404580153	10.48	13.21	10.2601	188670	11.56409731	CS
52	3.21	32.0359281437	10.02	13.21	10	189692	11.1181345	CS
156	2.09	18.7612208259	11.14	13.21	8.41	181892	10.89960704	CS
260	-1.85	-12.2679045093	15.08	16.4431	8.41	177600	11.53801113	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	13.23	0.27	2.08	13.12	13.24	13.08	146668
1781735700	12.96	-0.05	-0.38	13.01	13.12	12.88	145761
1781649300	13.01	0.17	1.32	12.89	13.09	12.89	209663
1781562900	12.84	0.25	1.99	12.78	12.91	12.73	177447
1781303700	12.59	-0.07	-0.55	12.62	12.7383	12.5575	86770
1781217300	12.66	0.22	1.77	12.56	12.69	12.385	138658
1781130900	12.44	-0.1	-0.80	12.49	12.65	12.43	90231
1781044500	12.54	-0.03	-0.24	12.61	12.75	12.355	171097
1780958100	12.57	0.11	0.88	12.51	12.735	12.51	116673
1780698900	12.46	-0.37	-2.88	12.8	12.81	12.41	224480
1780612500	12.83	0.1	0.79	12.65	12.88	12.63	126508
1780526100	12.73	-0.12	-0.93	12.85	12.8999	12.7	143465
1780439700	12.85	0.06	0.47	12.79	12.89	12.79	130981
1780353300	12.79	0.02	0.16	12.77	12.8	12.63	193929
1780094100	12.77	0.08	0.63	12.67	12.8134	12.67	150312
1780007700	12.69	0.05	0.40	12.64	12.75	12.5601	158005
1779921300	12.64	0.1	0.80	12.6	12.66	12.51	133136
1779834900	12.54	0.09	0.72	12.54	12.59	12.48	90133
1779489300	12.45	0.18	1.47	12.41	12.4806	12.345	115070
1779402900	12.27	0.27	2.25	12.05	12.38	11.9698	299231
1779316500	12	0.31	2.65	11.75	12	11.75	134949
1779230100	11.69	-0.06	-0.51	11.67	11.91	11.55	175892
1779143700	11.75	-0.32	-2.65	12.07	12.18	11.66	203137
1778884500	12.07	-0.38	-3.05	12.39	12.39	12.03	119756
1778798100	12.45	-0.12	-0.95	12.54	12.57	12.4186	214781
1778711700	12.57	0.09	0.72	12.51	12.605	12.34	138416
1778625300	12.48	-0.13	-1.03	12.64	12.6901	12.3314	222472
1778538900	12.61	0.14	1.12	12.49	12.7	12.47	198648
1778279700	12.47	0.12	0.97	12.4	12.49	12.3701	114904
1778193300	12.35	-0.16	-1.28	12.46	12.48	12.25	163314
1778106900	12.51	0.21	1.71	12.38	12.53	12.23	253510
1778020500	12.3	0.09	0.74	12.3	12.32	12.24	223527
1777934100	12.21	-0.02	-0.16	12.26	12.3	12.15	189792
1777674900	12.23	0.05	0.41	12.2	12.25	12.1307	104668
1777588500	12.18	0.18	1.50	12.06	12.18	12.02	132949
1777502100	12	-0.01	-0.08	12.05	12.11	11.92	166714
1777415700	12.01	-0.08	-0.66	12.05	12.0699	11.93	120899
1777329300	12.09	0.06	0.50	12.08	12.15	11.9804	184312
1777070100	12.03	0.02	0.17	12.03	12.1	11.95	94116
1776983700	12.01	-0.09	-0.74	12.1	12.125	11.9	191808
1776897300	12.1	0.12	1.00	12.05	12.15	11.94	125920
1776810900	11.98	0.04	0.34	11.99	12.15	11.86	362996
1776724500	11.94	0.14	1.19	11.79	11.95	11.76	235098
1776465300	11.8	0.02	0.17	11.83	11.89	11.78	154752
1776378900	11.78	0.04	0.34	11.75	11.8	11.67	146012
1776292500	11.74	0.04	0.34	11.72	11.83	11.62	230186
1776206100	11.7	-0.01	-0.09	11.67	11.83	11.67	162992
1776119700	11.71	0.02	0.17	11.68	11.725	11.5705	206375
1775860500	11.69	-0.06	-0.51	11.81	11.81	11.66	240290
1775774100	11.75	0.15	1.29	11.72	11.81	11.61	319214
1775687700	11.6	0.28	2.47	11.5322	11.81	11.5322	313045
1775601300	11.32	0.11	0.98	11.21	11.345	11.0901	334678
1775514900	11.21	0.03	0.27	11.18	11.25	11.06	195000
1775169300	11.18	0.09	0.81	10.93	11.2	10.86	135746
1775082900	11.09	0.35	3.26	10.74	11.12	10.638	217220
1774996500	10.74	0.39	3.77	10.37	10.7894	10.37	211726
1774910100	10.35	-0.2	-1.90	10.56	10.6181	10.2601	231047
1774650900	10.55	-0.4	-3.65	10.9	10.9	10.5	279568
1774564500	10.95	-0.2	-1.79	11.07	11.155	10.8601	154164
1774478100	11.15	0.05	0.45	11.1	11.2999	11.1	190425
1774391700	11.1	0.05	0.45	11.015	11.2399	11	98788
1774305300	11.05	0.01	0.09	11.16	11.31	11.05	194818