Calamos Convertible and High Income Fund【CHY】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	-0.41	-3.0213706706	13.57	13.6421	13.12	154143	13.3282052	CS
4	-0.05	-0.378501135503	13.21	13.6421	12.575	180364	13.13103757	CS
12	1.91	16.9777777778	11.25	13.6421	11.14	209504	12.63160709	CS
26	1.4	11.9047619048	11.76	13.6421	10.41	218793	12.06536722	CS
52	2.37	21.9647822057	10.79	13.6421	10.41	205485	11.65542413	CS
156	2.28	20.9558823529	10.88	13.6421	8.99	186080	11.35891795	CS
260	-3.16	-19.362745098	16.32	17.09	8.99	174781	11.90677058	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
1782513300	13.16	-0.17	-1.28	13.21	13.26	13.1201	79948
1782426900	13.33	0.07	0.53	13.41	13.44	13.27	80846
1782340500	13.26	0	0.00	13.28	13.34	13.12	138418
1782254100	13.26	-0.2	-1.49	13.25	13.425	13.175	215337
1782167700	13.46	-0.01	-0.07	13.57	13.6421	13.41	181971
1781822100	13.47	0.27	2.05	13.4	13.478	13.37	161708
1781735700	13.2	-0.06	-0.45	13.23	13.3735	13.18	191910
1781649300	13.26	0.15	1.14	13.06	13.298	13.06	222487
1781562900	13.11	0.14	1.08	13.05	13.22	13.05	163125
1781303700	12.97	0.11	0.86	12.81	13.04	12.74	145974
1781217300	12.86	0.19	1.50	12.78	12.8796	12.6717	114289
1781130900	12.67	-0.11	-0.86	12.85	12.9199	12.64	155366
1781044500	12.78	-0.04	-0.31	12.9	13.0499	12.575	192336
1780958100	12.82	0.04	0.31	12.81	12.9499	12.77	187551
1780698900	12.78	-0.43	-3.26	13.1	13.175	12.72	270384
1780612500	13.21	-0.03	-0.23	13.12	13.3	13.0508	133818
1780526100	13.24	-0.14	-1.05	13.41	13.43	13.16	304400
1780439700	13.38	0.15	1.13	13.24	13.4548	13.16	241505
1780353300	13.23	0.03	0.23	13.19	13.28	13.0101	189914
1780094100	13.2	0.06	0.46	13.21	13.2596	13.125	135583
1780007700	13.14	0.04	0.31	13.1	13.23	13.054	293534
1779921300	13.1	0.07	0.54	13.05	13.13	12.9601	140690
1779834900	13.03	0.11	0.85	13.04	13.09	12.94	227398
1779489300	12.92	0.24	1.89	12.76	12.99	12.74	257732
1779402900	12.68	0.33	2.67	12.39	12.795	12.3419	321430
1779316500	12.35	0.25	2.07	12.25	12.38	12.13	226832
1779230100	12.1	-0.13	-1.06	12.12	12.2	11.96	203573
1779143700	12.23	-0.32	-2.55	12.62	12.63	12.12	277741
1778884500	12.55	-0.41	-3.16	12.89	12.8961	12.53	180437
1778798100	12.96	-0.11	-0.84	13.03	13.06	12.8777	193418
1778711700	13.07	0.2	1.55	12.95	13.08	12.8	293253
1778625300	12.87	-0.17	-1.30	13.08	13.11	12.7701	311095
1778538900	13.04	0.2	1.56	12.92	13.1	12.9	271654
1778279700	12.84	0.07	0.55	12.8	12.9	12.73	181542
1778193300	12.77	-0.14	-1.08	12.91	12.91	12.65	398854
1778106900	12.91	0.26	2.06	12.75	12.91	12.69	363486
1778020500	12.65	0.15	1.20	12.52	12.71	12.5	306460
1777934100	12.5	0.03	0.24	12.5	12.56	12.41	173383
1777674900	12.47	0.14	1.14	12.36	12.47	12.3407	172599
1777588500	12.33	0.13	1.07	12.26	12.35	12.2475	150953
1777502100	12.2	0.06	0.49	12.18	12.23	12.13	107236
1777415700	12.14	-0.13	-1.06	12.25	12.2702	12.0902	170144
1777329300	12.27	-0.02	-0.16	12.3	12.3	12.2	119816
1777070100	12.29	0.07	0.57	12.32	12.35	12.2	87764
1776983700	12.22	-0.09	-0.73	12.35	12.37	12.16	180612
1776897300	12.31	0.12	0.98	12.26	12.37	12.1901	211713
1776810900	12.19	-0.07	-0.57	12.29	12.36	12.15	349581
1776724500	12.26	0.2	1.66	12.15	12.26	12.0218	227912
1776465300	12.06	0.01	0.08	12.1	12.14	12.025	238212
1776378900	12.05	0.05	0.42	12.02	12.07	11.96	231871
1776292500	12	0.04	0.33	11.95	12.01	11.9	193235
1776206100	11.96	0.01	0.08	11.95	11.97	11.88	142573
1776119700	11.95	0.05	0.42	11.9	11.97	11.81	186132
1775860500	11.9	-0.08	-0.67	12	12	11.8701	141212
1775774100	11.98	0.25	2.13	11.8	11.98	11.7643	250753
1775687700	11.73	0.33	2.89	11.55	11.8	11.51	296052
1775601300	11.4	0.14	1.24	11.27	11.4	11.2	233362
1775514900	11.26	-0.02	-0.18	11.25	11.33	11.14	191079
1775169300	11.28	0.15	1.35	10.99	11.29	10.9001	207680
1775082900	11.13	0.24	2.20	10.89	11.26	10.89	242808
1774996500	10.89	0.3	2.83	10.61	10.94	10.61	478506
1774910100	10.59	-0.18	-1.67	10.8	10.899	10.41	317792