Advent Convertible and Income Fund【AVK】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	-0.35	-2.6778882938	13.07	13.28	12.62	163897	13.02270911	CS
4	-0.21	-1.62412993039	12.93	13.28	12.11	167689	12.78885844	CS
12	0.82	6.89075630252	11.9	13.28	10.7741	162435	12.21327213	CS
26	0.02	0.157480314961	12.7	13.28	10.7741	162375	12.42203858	CS
52	0.82	6.89075630252	11.9	13.28	10.7741	159381	12.44018117	CS
156	1.18	10.2253032929	11.54	13.28	9.24	146741	11.89043749	CS
260	-6.82	-34.9027635619	19.54	19.91	9.24	128928	12.68894076	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
1780699200	12.72	-0.29	-2.23	12.95	13	12.62	162056
1780612800	13.01	0.01	0.08	13	13.0581	12.87	163345
1780526400	13	-0.21	-1.59	13.11	13.15	12.99	155507
1780440000	13.21	0.05	0.38	13.19	13.28	13.16	163591
1780353600	13.16	0.09	0.69	13.07	13.16	13.04	174987
1780094400	13.07	0.01	0.08	13.11	13.14	13.0201	206043
1780008000	13.06	0.15	1.16	12.74	13.07	12.74	192446
1779921600	12.91	0.04	0.31	12.93	12.97	12.87	213138
1779835200	12.87	0.17	1.34	12.79	12.89	12.79	83149
1779489600	12.7	0.06	0.47	12.7	12.76	12.6	159794
1779403200	12.64	0.28	2.27	12.4	12.68	12.31	168866
1779316800	12.36	0.18	1.48	12.29	12.38	12.21	142974
1779230400	12.18	-0.1	-0.81	12.26	12.2996	12.11	241738
1779144000	12.28	-0.2	-1.60	12.48	12.49	12.26	243967
1778884800	12.48	-0.42	-3.26	12.65	12.685	12.48	76618
1778798400	12.9	0.03	0.23	12.9	12.99	12.835	175471
1778712000	12.87	0.07	0.55	12.8	12.87	12.77	148456
1778625600	12.8	-0.14	-1.08	12.95	12.95	12.69	126172
1778539200	12.94	0.01	0.08	12.93	13.04	12.89	187768
1778280000	12.93	0.18	1.41	12.75	12.96	12.75	125987
1778193600	12.75	-0.08	-0.62	12.87	12.88	12.7	126937
1778107200	12.83	0.17	1.34	12.73	12.87	12.7	167080
1778020800	12.66	0.12	0.96	12.57	12.69	12.535	80282
1777934400	12.54	0.03	0.24	12.52	12.69	12.52	133622
1777675200	12.51	0.01	0.08	12.55	12.67	12.51	85121
1777588800	12.5	0.09	0.73	12.48	12.535	12.42	158028
1777502400	12.41	0.13	1.06	12.28	12.41	12.2722	82283
1777416000	12.28	-0.1	-0.81	12.38	12.38	12.14	138667
1777329600	12.38	-0.01	-0.08	12.36	12.43	12.34	116009
1777070400	12.39	-0.03	-0.24	12.47	12.4999	12.34	82104
1776984000	12.42	-0.12	-0.96	12.57	12.588	12.38	89727
1776897600	12.54	0.12	0.97	12.48	12.567	12.44	135355
1776811200	12.42	-0.12	-0.96	12.5	12.59	12.37	138097
1776724800	12.54	0.16	1.29	12.45	12.54	12.37	186735
1776465600	12.38	-0.01	-0.08	12.49	12.5	12.33	173530
1776379200	12.39	-0.03	-0.24	12.46	12.46	12.35	122559
1776292800	12.42	0	0.00	12.38	12.43	12.27	121395
1776206400	12.42	0.13	1.06	12.27	12.49	12.1287	155755
1776120000	12.29	0.14	1.15	12.12	12.35	12.02	201299
1775860800	12.15	-0.04	-0.33	12.26	12.26	12.13	75643
1775774400	12.19	0.17	1.41	12.03	12.22	12.01	221562
1775688000	12.02	0.32	2.74	12	12.17	11.95	196488
1775601600	11.7	0.2	1.74	11.5	11.71	11.47	127075
1775515200	11.5	-0.04	-0.35	11.55	11.6	11.4401	179052
1775169600	11.54	0.17	1.50	11.27	11.54	11.23	210535
1775083200	11.37	0.21	1.88	11.2	11.48	11.12	266253
1774996800	11.16	0.34	3.14	10.87	11.22	10.86	222711
1774910400	10.82	-0.16	-1.46	10.99	11.0958	10.7741	273836
1774651200	10.98	-0.32	-2.83	11.22	11.2765	10.92	416449
1774564800	11.3	-0.21	-1.82	11.45	11.56	11.29	160840
1774478400	11.51	0.06	0.52	11.5	11.6584	11.4503	176237
1774392000	11.45	-0.11	-0.95	11.56	11.585	11.44	142965
1774305600	11.56	0.14	1.23	11.57	11.66	11.46	147990
1774046400	11.42	-0.52	-4.36	11.94	11.94	11.36	294797
1773960000	11.94	-0.06	-0.50	11.96	11.96	11.8101	215749
1773873600	12	0.01	0.08	12	12.05	11.98	68355
1773787200	11.99	0.09	0.76	11.96	11.9909	11.89	97428
1773700800	11.9	0.06	0.51	11.9	12.01	11.87	120623
1773441600	11.84	-0.26	-2.15	12	12.04	11.8	184320
1773355200	12.1	-0.19	-1.55	12.23	12.23	12.05	176612
1773268800	12.29	0.05	0.41	12.3	12.36	12.25	167073
1773182400	12.24	0.18	1.49	12.1	12.3	12.05	144719
1773096000	12.06	-0.03	-0.25	12	12.07	11.86	157896