アドベント・クレイモア・コンバーティブル・セキュリティーズ・アンド・インカム・クローズドファンド (AVK)

AVK
🏛️ アメリカ →
12.77
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 12.68 12.68 12.68 12.68 4.0K
09:42 12.67 12.67 12.67 12.67 0.1K
09:45 12.68 12.68 12.68 12.68 0.6K
09:47 12.68 12.68 12.68 12.68 2.8K
09:50 12.71 12.71 12.71 12.71 1.1K
10:03 12.68 12.68 12.68 12.68 0.1K
10:07 12.68 12.71 12.68 12.71 0.6K
10:10 12.72 12.72 12.72 12.72 0.1K
10:12 12.69 12.69 12.69 12.68 0.2K
10:15 12.72 12.72 12.72 12.72 1.9K
10:28 12.70 12.70 12.70 12.70 0.1K
10:31 12.68 12.68 12.68 12.68 1.2K
10:33 12.65 12.65 12.65 12.65 0.1K
10:35 12.66 12.66 12.66 12.66 2.6K
10:39 12.66 12.66 12.66 12.66 0.5K
10:40 12.66 12.66 12.65 12.65 4.3K
10:44 12.66 12.66 12.66 12.65 0.2K
10:47 12.66 12.66 12.66 12.66 0.4K
10:49 12.65 12.65 12.65 12.65 1.7K
10:50 12.64 12.64 12.64 12.64 7.1K
10:57 12.64 12.64 12.64 12.64 1.2K
11:03 12.63 12.63 12.63 12.63 0.2K
11:17 12.65 12.65 12.64 12.64 10.7K
11:27 12.64 12.64 12.64 12.64 0.5K
11:30 12.63 12.63 12.63 12.63 1.2K
11:38 12.63 12.63 12.63 12.63 6.9K
11:41 12.61 12.61 12.61 12.61 2.9K
11:44 12.61 12.61 12.61 12.61 0.5K
11:49 12.61 12.61 12.61 12.61 0.2K
11:53 12.61 12.61 12.61 12.61 0.2K
11:54 12.60 12.60 12.60 12.60 0.2K
12:14 12.58 12.58 12.58 12.58 6.4K
12:16 12.55 12.55 12.55 12.55 0.1K
12:19 12.59 12.59 12.59 12.59 0.1K
12:23 12.58 12.58 12.58 12.58 0.4K
12:25 12.60 12.60 12.60 12.60 0.4K
12:30 12.59 12.59 12.59 12.59 1.5K
12:31 12.60 12.60 12.60 12.60 0.2K
12:41 12.60 12.60 12.60 12.60 1.0K
12:50 12.58 12.59 12.58 12.59 5.4K
12:52 12.58 12.58 12.58 12.58 0.2K
12:54 12.60 12.60 12.60 12.60 0.3K
12:56 12.59 12.59 12.58 12.58 6.8K
13:01 12.60 12.60 12.59 12.59 0.4K
13:04 12.60 12.60 12.59 12.59 0.9K
13:07 12.60 12.60 12.60 12.60 0.1K
13:15 12.60 12.60 12.60 12.60 0.7K
13:18 12.58 12.58 12.58 12.58 0.9K
13:21 12.59 12.60 12.59 12.60 0.7K
13:33 12.58 12.58 12.58 12.58 0.8K
13:42 12.59 12.59 12.59 12.59 0.9K
13:58 12.59 12.59 12.59 12.59 12.5K
14:00 12.60 12.60 12.60 12.60 1.8K
14:03 12.61 12.61 12.61 12.61 0.7K
14:05 12.60 12.60 12.60 12.60 0.1K
14:09 12.60 12.60 12.60 12.60 0.5K
14:10 12.60 12.60 12.60 12.60 0.1K
14:15 12.60 12.60 12.60 12.60 0.5K
14:21 12.60 12.60 12.60 12.60 0.3K
14:23 12.60 12.60 12.60 12.60 0.6K
14:30 12.60 12.60 12.60 12.60 1.2K
14:39 12.61 12.61 12.60 12.60 8.0K
14:44 12.61 12.61 12.60 12.60 1.8K
14:48 12.61 12.61 12.61 12.61 0.3K
14:49 12.61 12.61 12.61 12.61 0.1K
14:51 12.61 12.61 12.61 12.61 0.1K
14:53 12.61 12.64 12.61 12.64 1.5K
14:57 12.64 12.64 12.64 12.64 0.1K
15:22 12.65 12.65 12.65 12.65 0.6K
15:34 12.63 12.63 12.63 12.63 0.2K
15:36 12.64 12.64 12.64 12.64 1.1K
15:39 12.62 12.62 12.62 12.62 2.5K
15:41 12.62 12.62 12.62 12.62 1.4K
15:43 12.63 12.63 12.63 12.63 0.4K
15:50 12.63 12.64 12.63 12.64 1.5K
15:53 12.63 12.63 12.63 12.63 1.8K
15:54 12.64 12.64 12.64 12.64 0.3K
15:57 12.63 12.64 12.63 12.64 1.1K
15:59 12.63 12.64 12.63 12.64 1.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 12.70 12.77 12.66 12.77 0.1M
2025-09-26 12.68 12.72 12.55 12.64 0.1M
2025-09-25 12.70 12.74 12.62 12.65 0.1M
2025-09-24 12.76 12.80 12.62 12.68 0.1M
2025-09-23 12.77 12.80 12.71 12.76 0.1M
2025-09-22 12.71 12.80 12.62 12.79 0.1M
2025-09-19 12.71 12.75 12.68 12.70 0.1M
2025-09-18 12.68 12.72 12.61 12.70 0.1M
2025-09-17 12.66 12.70 12.60 12.66 0.1M
2025-09-16 12.65 12.65 12.59 12.63 0.1M
2025-09-15 12.58 12.63 12.57 12.62 0.1M
2025-09-12 12.67 12.75 12.64 12.71 0.2M
2025-09-11 12.59 12.67 12.58 12.65 0.2M
2025-09-10 12.57 12.60 12.55 12.60 0.2M
2025-09-09 12.55 12.55 12.52 12.55 0.1M
2025-09-08 12.54 12.54 12.46 12.50 0.1M
2025-09-05 12.48 12.48 12.42 12.48 0.2M
2025-09-04 12.49 12.50 12.47 12.47 0.2M
2025-09-03 12.53 12.57 12.48 12.50 0.2M
2025-09-02 12.44 12.55 12.40 12.53 0.2M
2025-08-29 12.47 12.50 12.41 12.45 0.1M
2025-08-28 12.45 12.47 12.41 12.47 0.1M
2025-08-27 12.40 12.47 12.38 12.47 0.1M
2025-08-26 12.41 12.46 12.34 12.35 0.2M
2025-08-25 12.46 12.49 12.36 12.46 0.2M
2025-08-22 12.35 12.47 12.32 12.42 0.2M
2025-08-21 12.30 12.34 12.26 12.29 0.1M
2025-08-20 12.33 12.37 12.24 12.34 0.1M
2025-08-19 12.43 12.47 12.30 12.33 0.1M
2025-08-18 12.44 12.44 12.36 12.41 0.1M
2025-08-15 12.47 12.52 12.41 12.45 0.2M
2025-08-14 12.40 12.58 12.36 12.55 0.3M
2025-08-13 12.35 12.41 12.31 12.40 0.2M
2025-08-12 12.24 12.30 12.23 12.28 0.1M
2025-08-11 12.25 12.26 12.20 12.25 0.1M
2025-08-08 12.25 12.25 12.19 12.24 0.1M
2025-08-07 12.24 12.30 12.22 12.22 0.1M
2025-08-06 12.22 12.25 12.18 12.22 0.1M
2025-08-05 12.20 12.20 12.13 12.19 0.1M
2025-08-04 12.22 12.25 12.10 12.20 0.1M
2025-08-01 12.24 12.25 12.05 12.17 0.1M
2025-07-31 12.35 12.37 12.27 12.30 0.2M
2025-07-30 12.25 12.30 12.23 12.28 0.1M
2025-07-29 12.28 12.29 12.21 12.26 0.1M
2025-07-28 12.28 12.29 12.23 12.26 0.1M
2025-07-25 12.30 12.32 12.23 12.27 0.1M
2025-07-24 12.28 12.29 12.21 12.25 0.1M
2025-07-23 12.35 12.35 12.22 12.29 0.2M
2025-07-22 12.24 12.32 12.16 12.27 0.2M
2025-07-21 12.34 12.35 12.22 12.22 0.2M
2025-07-18 12.09 12.36 12.04 12.36 0.5M
2025-07-17 12.10 12.12 12.03 12.12 0.1M
2025-07-16 12.10 12.17 11.94 12.06 0.2M
2025-07-15 12.26 12.26 12.06 12.13 0.1M
2025-07-14 12.31 12.34 12.22 12.31 0.2M
2025-07-11 12.36 12.36 12.29 12.35 0.1M
2025-07-10 12.31 12.36 12.30 12.36 0.1M
2025-07-09 12.23 12.28 12.19 12.28 0.1M
2025-07-08 12.15 12.20 12.11 12.19 0.1M
2025-07-07 12.18 12.23 12.07 12.13 0.2M
2025-07-03 12.22 12.23 12.18 12.23 0.1M
2025-07-02 12.15 12.23 12.11 12.23 0.2M
2025-07-01 12.07 12.16 12.07 12.15 0.2M
2025-06-30 12.08 12.16 12.05 12.11 0.2M
2025-06-27 12.03 12.12 12.01 12.09 0.2M
2025-06-26 11.90 12.05 11.87 12.01 0.2M
2025-06-25 11.82 11.89 11.77 11.89 0.1M
2025-06-24 11.72 11.81 11.66 11.77 0.2M
2025-06-23 11.63 11.69 11.56 11.67 0.1M
2025-06-20 11.71 11.71 11.58 11.62 0.1M
2025-06-18 11.66 11.73 11.59 11.65 0.1M
2025-06-17 11.78 11.79 11.60 11.65 0.1M
2025-06-16 11.91 11.91 11.70 11.79 0.2M
2025-06-13 11.90 11.90 11.79 11.86 0.1M
2025-06-12 11.96 12.06 11.93 12.05 0.3M
2025-06-11 11.93 11.95 11.90 11.93 0.1M
2025-06-10 11.89 11.94 11.86 11.88 0.2M
2025-06-09 11.90 11.92 11.84 11.89 0.1M
2025-06-06 11.79 11.83 11.78 11.79 0.1M
2025-06-05 11.68 11.75 11.67 11.74 0.1M
2025-06-04 11.66 11.76 11.65 11.65 0.2M
2025-06-03 11.60 11.74 11.58 11.66 0.1M
2025-06-02 11.65 11.67 11.50 11.61 0.1M
2025-05-30 11.67 11.70 11.50 11.61 0.2M
2025-05-29 11.68 11.68 11.60 11.66 0.1M
2025-05-28 11.57 11.64 11.53 11.58 0.1M
2025-05-27 11.62 11.64 11.50 11.56 0.1M
2025-05-23 11.42 11.49 11.35 11.49 0.1M
2025-05-22 11.47 11.54 11.36 11.44 0.2M
2025-05-21 11.60 11.66 11.41 11.45 0.1M
2025-05-20 11.67 11.70 11.61 11.66 0.1M
2025-05-19 11.66 11.74 11.60 11.69 0.1M
2025-05-16 11.70 11.76 11.64 11.74 0.2M
2025-05-15 11.78 11.78 11.61 11.69 0.1M
2025-05-14 11.77 11.95 11.75 11.86 0.2M
2025-05-13 11.70 11.82 11.65 11.77 0.3M
2025-05-12 11.68 11.68 11.59 11.66 0.1M
2025-05-09 11.48 11.48 11.41 11.48 0.1M
2025-05-08 11.44 11.50 11.40 11.40 0.1M
2025-05-07 11.40 11.47 11.32 11.39 0.2M
2025-05-06 11.28 11.34 11.20 11.29 0.1M
2025-05-05 11.20 11.38 11.19 11.29 0.1M
2025-05-02 11.18 11.35 11.18 11.25 0.2M
2025-05-01 11.15 11.29 11.14 11.18 0.1M
2025-04-30 11.08 11.23 11.05 11.12 0.2M
2025-04-29 11.08 11.26 11.05 11.23 0.1M
2025-04-28 11.03 11.12 11.02 11.08 0.1M
2025-04-25 10.98 11.10 10.94 11.09 0.2M
2025-04-24 10.90 10.99 10.87 10.95 0.2M
2025-04-23 10.83 11.02 10.80 10.83 0.3M
2025-04-22 10.68 10.79 10.61 10.68 0.1M
2025-04-21 10.63 10.75 10.56 10.58 0.1M
2025-04-17 10.85 10.88 10.71 10.78 0.1M
2025-04-16 10.85 10.88 10.70 10.79 0.1M
2025-04-15 10.90 10.98 10.81 10.84 0.2M
2025-04-14 11.10 11.10 10.81 10.95 0.2M
2025-04-11 10.61 10.98 10.53 10.90 0.2M
2025-04-10 10.80 10.83 10.44 10.62 0.2M
2025-04-09 10.15 10.95 10.02 10.95 0.3M
2025-04-08 10.39 10.47 10.06 10.10 0.3M
2025-04-07 9.93 10.25 9.75 10.01 0.4M
2025-04-04 10.95 11.02 10.45 10.49 0.3M
2025-04-03 11.24 11.34 11.15 11.17 0.2M
2025-04-02 11.46 11.61 11.43 11.50 0.1M
2025-04-01 11.47 11.50 11.40 11.46 0.1M
2025-03-31 11.54 11.54 11.38 11.53 0.2M
2025-03-28 11.63 11.70 11.50 11.58 0.1M
2025-03-27 11.73 11.83 11.63 11.67 0.1M
2025-03-26 11.84 11.84 11.71 11.75 0.1M
2025-03-25 11.86 11.89 11.80 11.84 0.1M
2025-03-24 11.74 11.80 11.70 11.80 0.1M
2025-03-21 11.53 11.67 11.50 11.64 0.2M
2025-03-20 11.60 11.67 11.54 11.62 0.1M
2025-03-19 11.48 11.59 11.44 11.54 0.1M
2025-03-18 11.52 11.52 11.39 11.44 0.1M
2025-03-17 11.41 11.53 11.41 11.46 0.1M
2025-03-14 11.45 11.49 11.39 11.46 0.1M
2025-03-13 11.53 11.59 11.44 11.45 0.1M
2025-03-12 11.58 11.58 11.43 11.52 0.2M
2025-03-11 11.48 11.53 11.42 11.47 0.1M
2025-03-10 11.69 11.75 11.43 11.52 0.2M
2025-03-07 11.75 11.77 11.63 11.68 0.2M
2025-03-06 11.85 11.92 11.68 11.70 0.2M
2025-03-05 11.92 11.98 11.76 11.89 0.1M
2025-03-04 11.83 11.97 11.67 11.91 0.2M
2025-03-03 11.97 12.00 11.86 11.88 0.2M
2025-02-28 11.93 11.95 11.84 11.95 0.1M
2025-02-27 11.90 11.95 11.84 11.84 0.1M
2025-02-26 11.90 11.98 11.86 11.94 0.1M
2025-02-25 12.00 12.11 11.83 11.88 0.2M
2025-02-24 12.09 12.12 12.01 12.01 0.1M
2025-02-21 12.25 12.26 12.06 12.08 0.1M
2025-02-20 12.24 12.29 12.13 12.19 0.1M
2025-02-19 12.25 12.34 12.16 12.21 0.2M
2025-02-18 12.30 12.30 12.24 12.26 0.1M
2025-02-14 12.28 12.33 12.26 12.29 0.1M
2025-02-13 12.32 12.38 12.32 12.34 0.1M
2025-02-12 12.24 12.33 12.24 12.33 0.2M
2025-02-11 12.28 12.36 12.24 12.26 0.2M
2025-02-10 12.36 12.39 12.21 12.27 0.1M
2025-02-07 12.36 12.42 12.30 12.33 0.1M
2025-02-06 12.30 12.39 12.30 12.31 0.1M
2025-02-05 12.23 12.32 12.19 12.29 0.1M
2025-02-04 12.19 12.19 12.14 12.19 0.1M
2025-02-03 12.12 12.23 12.02 12.14 0.2M
2025-01-31 12.26 12.30 12.13 12.21 0.2M
2025-01-30 12.14 12.22 12.06 12.21 0.2M
2025-01-29 12.19 12.29 12.04 12.13 0.1M
2025-01-28 12.17 12.27 12.11 12.18 0.2M
2025-01-27 12.24 12.30 12.16 12.17 0.1M
2025-01-24 12.22 12.30 12.19 12.24 0.1M
2025-01-23 12.17 12.23 12.07 12.16 0.2M
2025-01-22 12.25 12.25 12.16 12.16 0.1M
2025-01-21 12.23 12.25 12.15 12.21 0.2M
2025-01-17 12.20 12.20 12.12 12.15 0.2M
2025-01-16 12.05 12.20 12.05 12.12 0.2M
2025-01-15 11.90 12.13 11.85 12.05 0.2M
2025-01-14 11.90 11.99 11.87 11.91 0.2M
2025-01-13 11.75 11.89 11.70 11.85 0.2M
2025-01-10 11.72 11.80 11.60 11.77 0.2M
2025-01-08 11.88 11.91 11.72 11.80 0.2M
2025-01-07 11.99 12.00 11.81 11.88 0.1M
2025-01-06 11.94 11.98 11.90 11.93 0.2M
2025-01-03 11.74 11.97 11.74 11.96 0.1M
2025-01-02 11.82 11.84 11.70 11.74 0.1M