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	0.14	1.09375	12.8	13.16	12.41	127120	12.97539759	CS
4	-0.06	-0.461538461538	13	13.16	12.35	131123	12.848172	CS
12	0.91	7.56442227764	12.03	13.28	12.01	142583	12.68969672	CS
26	0.4	3.18979266348	12.54	13.28	10.7741	162766	12.45547522	CS
52	0.79	6.50205761317	12.15	13.28	10.7741	157383	12.49865933	CS
156	1.22	10.409556314	11.72	13.28	9.24	146659	11.91399975	CS
260	-6.45	-33.2645693657	19.39	19.91	9.24	128417	12.60993758	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	12.94	-0.11	-0.84	13.03	13.1	12.9235	150369
1782945600	13.05	-0.05	-0.38	13.07	13.1	13.02	115674
1782859200	13.1	0.06	0.46	13.07	13.1	13.0114	159283
1782772800	13.04	0.31	2.44	12.73	13.16	12.73	141263
1782513600	12.73	-0.14	-1.09	12.75	12.81	12.68	103430
1782427200	12.87	0.16	1.26	12.8	12.94	12.41	115952
1782340800	12.71	-0.12	-0.94	12.35	12.8999	12.35	111705
1782254400	12.83	-0.09	-0.70	12.69	12.85	12.69	93162
1782168000	12.92	0	0.00	12.99	13.05	12.9	111455
1781822400	12.92	0.16	1.25	13	13.11	12.9	200759
1781736000	12.76	-0.15	-1.16	12.95	12.99	12.76	107558
1781649600	12.91	0.09	0.70	12.87	12.97	12.84	168723
1781563200	12.82	-0.02	-0.16	12.85	12.92	12.745	101946
1781304000	12.84	0.12	0.94	12.75	12.915	12.72	124981
1781217600	12.72	0.14	1.11	12.64	12.73	12.54	164496
1781131200	12.58	-0.09	-0.71	12.66	12.77	12.53	97971
1781044800	12.67	-0.02	-0.16	12.69	13.14	12.475	118181
1780958400	12.69	-0.03	-0.24	12.85	12.86	12.69	129399
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