
Virtus Diversified Income and Convertible Fund (ACV)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.26 | -5.26976160602 | 23.91 | 23.96 | 21.99 | 25424 | 22.79312274 | CS |
4 | -0.2 | -0.875273522976 | 22.85 | 23.96 | 21.99 | 25262 | 22.86128476 | CS |
12 | 0.31 | 1.38764547896 | 22.34 | 23.96 | 21.6018 | 26148 | 22.59145941 | CS |
26 | 1.56 | 7.39687055477 | 21.09 | 23.96 | 20.54 | 28529 | 21.83909746 | CS |
52 | 0.05 | 0.221238938053 | 22.6 | 24.5 | 19.57 | 29900 | 21.84671993 | CS |
156 | -3.19 | -12.3452012384 | 25.84 | 27.379 | 16.82 | 35010 | 20.93006458 | CS |
260 | -3.76 | -14.2370314275 | 26.41 | 37.59 | 11.51 | 39759 | 24.29522664 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 22.65 | -0.14 | -0.61 | 22.67 | 22.87 | 22.62 | 34007 |
1739576400 | 22.79 | 0.07 | 0.31 | 22.74 | 22.82 | 22.675 | 13579 |
1739490000 | 22.72 | -0.41 | -1.77 | 23.96 | 23.96 | 22.62 | 32485 |
1739403600 | 23.13 | 0.24 | 1.05 | 23.91 | 23.91 | 22.6118 | 21625 |
1739317200 | 22.89 | -0.06 | -0.26 | 22.91 | 22.94 | 22.68 | 31577 |
1739230800 | 22.95 | 0.08 | 0.35 | 22.98 | 23.05 | 22.67 | 17399 |
1738971600 | 22.87 | -0.05 | -0.22 | 23.05 | 23.05 | 22.74 | 20211 |
1738885200 | 22.92 | -0.16 | -0.69 | 23.18 | 23.18 | 22.9009 | 22518 |
1738798800 | 23.08 | 0.27 | 1.18 | 22.87 | 23.08 | 22.731 | 31795 |
1738712400 | 22.81 | 0.06 | 0.26 | 22.7 | 22.84 | 22.6101 | 20703 |
1738626000 | 22.75 | -0.17 | -0.74 | 22.93 | 22.93 | 22.29 | 26394 |
1738366800 | 22.92 | -0.03 | -0.13 | 22.83 | 23.09 | 22.75 | 37460 |
1738280400 | 22.95 | 0.11 | 0.48 | 23 | 23.12 | 22.85 | 35311 |
1738194000 | 22.84 | 0.11 | 0.48 | 22.78 | 22.84 | 22.6301 | 20876 |
1738107600 | 22.73 | 0.06 | 0.26 | 22.69 | 22.78 | 22.64 | 16697 |
1738021200 | 22.67 | -0.25 | -1.09 | 22.76 | 22.85 | 22.6311 | 18482 |
1737762000 | 22.92 | 0.08 | 0.35 | 22.9 | 23.1223 | 22.8902 | 25109 |
1737675600 | 22.84 | 0 | 0.00 | 22.84 | 22.84 | 22.84 | 0 |
1737589200 | 22.84 | 0.12 | 0.53 | 22.85 | 23.09 | 22.72 | 28494 |
1737502800 | 22.72 | 0.19 | 0.82 | 22.675 | 22.89 | 22.55 | 25141 |
1737157200 | 22.5347 | 0.26 | 1.19 | 22.35 | 22.7188 | 22.24 | 24408 |
1737070800 | 22.27 | 0.01 | 0.04 | 22.35 | 22.39 | 22.0565 | 16749 |
1736984400 | 22.26 | 0.41 | 1.88 | 22.02 | 22.38 | 21.82 | 23641 |
1736898000 | 21.85 | 0.09 | 0.41 | 21.86 | 21.93 | 21.78 | 20371 |
1736811600 | 21.76 | -0.24 | -1.09 | 21.9 | 21.9 | 21.6018 | 29435 |
1736552400 | 22 | -0.09 | -0.41 | 22 | 22.11 | 21.9 | 21586 |
1736379600 | 22.09 | -0.07 | -0.32 | 22.2 | 22.27 | 22.02 | 23763 |
1736293200 | 22.16 | -0.17 | -0.76 | 22.415 | 22.509 | 22.1 | 23996 |
1736206800 | 22.33 | -0.06 | -0.27 | 23.48 | 23.48 | 22.3 | 32852 |
1735947600 | 22.39 | 0.37 | 1.68 | 21.92 | 22.39 | 21.89 | 32981 |
1735861200 | 22.02 | 0.07 | 0.32 | 21.97 | 22.16 | 21.82 | 12946 |
1735688400 | 21.95 | -0.18 | -0.81 | 22.18 | 22.5 | 21.9 | 28519 |
1735602000 | 22.13 | -0.26 | -1.16 | 22.2289 | 22.5 | 22.03 | 45602 |
1735342800 | 22.39 | -0.08 | -0.36 | 22.52 | 22.52 | 22.21 | 19827 |
1735256400 | 22.47 | 0.14 | 0.63 | 22.5 | 22.52 | 22.3195 | 20756 |
1735077840 | 22.33 | 0.16 | 0.72 | 22.22 | 22.48 | 22.16 | 7625 |
1734997200 | 22.17 | 0.18 | 0.82 | 21.99 | 22.22 | 21.99 | 28170 |
1734738000 | 21.99 | 0.11 | 0.50 | 21.925 | 22.09 | 21.75 | 34544 |
1734651600 | 21.88 | -0.23 | -1.04 | 22.151 | 22.21 | 21.88 | 43960 |
1734565200 | 22.11 | -0.54 | -2.38 | 22.65 | 22.76 | 22.05 | 34264 |
1734478800 | 22.65 | -0.25 | -1.09 | 22.9 | 22.9 | 22.65 | 12742 |
1734392400 | 22.9 | 0.3 | 1.33 | 22.7301 | 22.95 | 22.6591 | 47728 |
1734133200 | 22.6 | -0.24 | -1.05 | 22.9678 | 23.09 | 22.495 | 32798 |
1734046800 | 22.84 | -0.48 | -2.06 | 23.2 | 23.23 | 22.84 | 24868 |
1733960400 | 23.32 | 0.25 | 1.08 | 23.2356 | 23.39 | 23.0421 | 32330 |
1733874000 | 23.07 | -0.07 | -0.30 | 23.14 | 23.1491 | 22.95 | 32489 |
1733787600 | 23.14 | -0.06 | -0.26 | 23.3 | 23.3 | 23.12 | 29894 |
1733528400 | 23.2 | 0.17 | 0.74 | 22.97 | 23.2649 | 22.96 | 26473 |
1733442000 | 23.03 | 0.19 | 0.83 | 23.05 | 23.05 | 22.84 | 30219 |
1733355600 | 22.84 | 0.19 | 0.84 | 22.735 | 22.9443 | 22.6928 | 15764 |
1733269200 | 22.65 | -0.03 | -0.13 | 22.66 | 22.74 | 22.61 | 28860 |
1733182800 | 22.68 | 0 | 0.00 | 22.66 | 22.8 | 22.4975 | 23729 |
1732917840 | 22.68 | 0.17 | 0.76 | 22.6729 | 22.78 | 22.58 | 18358 |
1732750800 | 22.51 | 0.08 | 0.36 | 22.34 | 22.53 | 22.34 | 23749 |
1732664400 | 22.43 | -0.04 | -0.18 | 22.382 | 22.46 | 22.24 | 45099 |
1732578000 | 22.47 | 0.28 | 1.26 | 22.3088 | 22.49 | 22.25 | 31722 |
1732318800 | 22.19 | 0.06 | 0.27 | 22.2241 | 22.39 | 22.1601 | 31345 |
1732232400 | 22.13 | 0.13 | 0.59 | 22.04 | 22.16 | 21.9201 | 16673 |
1732146000 | 22 | 0.19 | 0.87 | 21.9 | 22.02 | 21.8901 | 18777 |
1732059600 | 21.81 | 0.25 | 1.16 | 21.629181 | 21.83 | 21.5689 | 17586 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約