カラモス・コンバーティブル・アンド・ハイインカム・クローズドファンド (CHY)

CHY
🏛️ アメリカ →
11.22
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 11.80 11.85 11.43 11.47 0.2M
2023-12-28 11.96 11.96 11.72 11.83 0.1M
2023-12-27 11.97 12.07 11.90 11.94 0.1M
2023-12-26 11.87 11.96 11.69 11.94 0.3M
2023-12-22 11.59 11.93 11.58 11.88 0.2M
2023-12-21 11.49 11.58 11.34 11.48 0.2M
2023-12-20 11.65 11.65 11.32 11.37 0.3M
2023-12-19 11.48 11.62 11.40 11.51 0.2M
2023-12-18 11.32 11.59 11.21 11.39 0.3M
2023-12-15 11.38 11.50 11.01 11.22 0.2M
2023-12-14 11.50 11.50 11.34 11.37 0.2M
2023-12-13 10.87 11.36 10.83 11.33 0.3M
2023-12-12 10.95 11.07 10.79 10.85 0.2M
2023-12-11 11.22 11.22 10.91 10.96 0.2M
2023-12-08 11.23 11.36 11.22 11.31 0.1M
2023-12-07 11.01 11.20 11.00 11.20 0.1M
2023-12-06 11.10 11.23 10.97 11.05 0.1M
2023-12-05 11.14 11.14 10.91 11.07 0.2M
2023-12-04 11.38 11.38 11.11 11.16 0.2M
2023-12-01 11.36 11.51 11.26 11.43 0.2M
2023-11-30 11.36 11.37 11.18 11.33 0.1M
2023-11-29 11.77 11.79 11.29 11.33 0.4M
2023-11-28 11.65 11.76 11.56 11.70 0.2M
2023-11-27 11.84 11.84 11.62 11.70 0.2M
2023-11-24 11.86 11.88 11.71 11.75 0.1M
2023-11-22 11.90 11.91 11.77 11.86 0.1M
2023-11-21 11.75 11.92 11.63 11.92 0.2M
2023-11-20 11.70 11.91 11.70 11.78 0.2M
2023-11-17 11.62 11.75 11.58 11.70 0.2M
2023-11-16 11.65 11.74 11.58 11.66 0.1M
2023-11-15 11.58 11.79 11.58 11.71 0.1M
2023-11-14 11.50 11.63 11.45 11.61 0.2M
2023-11-13 11.26 11.42 11.21 11.37 0.1M
2023-11-10 11.19 11.50 11.19 11.36 0.2M
2023-11-09 11.31 11.36 11.18 11.19 0.1M
2023-11-08 11.31 11.36 11.26 11.32 0.1M
2023-11-07 11.33 11.39 11.30 11.31 0.1M
2023-11-06 11.49 11.52 11.34 11.36 0.1M
2023-11-03 11.40 11.46 11.33 11.45 0.1M
2023-11-02 11.04 11.36 11.04 11.32 0.2M
2023-11-01 10.92 11.08 10.91 11.03 0.2M
2023-10-31 10.93 10.94 10.81 10.87 0.2M
2023-10-30 10.89 10.94 10.76 10.88 0.2M
2023-10-27 10.82 10.85 10.73 10.79 0.2M
2023-10-26 10.85 10.92 10.79 10.82 0.2M
2023-10-25 11.03 11.10 10.92 10.92 0.1M
2023-10-24 11.04 11.13 10.96 11.08 0.2M
2023-10-23 10.98 11.10 10.93 10.98 0.2M
2023-10-20 11.01 11.09 10.92 10.99 0.1M
2023-10-19 11.12 11.26 11.00 11.03 0.2M
2023-10-18 11.09 11.19 11.00 11.09 0.2M
2023-10-17 11.06 11.21 11.03 11.16 0.2M
2023-10-16 11.26 11.26 11.14 11.14 0.1M
2023-10-13 11.32 11.36 11.17 11.22 0.1M
2023-10-12 11.48 11.48 11.28 11.31 0.1M
2023-10-11 11.43 11.64 11.36 11.57 0.1M
2023-10-10 11.25 11.38 11.21 11.37 0.2M
2023-10-09 11.12 11.27 11.12 11.21 0.1M
2023-10-06 11.07 11.24 10.93 11.14 0.2M
2023-10-05 10.85 11.08 10.79 11.08 0.3M
2023-10-04 10.81 10.90 10.75 10.82 0.2M
2023-10-03 10.92 11.00 10.74 10.80 0.2M
2023-10-02 11.08 11.16 11.01 11.02 0.1M
2023-09-29 11.17 11.29 11.12 11.16 0.1M
2023-09-28 10.97 11.19 10.97 11.13 0.2M
2023-09-27 11.14 11.14 10.91 11.04 0.2M
2023-09-26 11.18 11.18 11.02 11.06 0.2M
2023-09-25 11.22 11.29 11.19 11.20 0.2M
2023-09-22 11.23 11.37 11.23 11.30 0.1M
2023-09-21 11.36 11.36 11.22 11.22 0.2M
2023-09-20 11.52 11.56 11.39 11.44 0.2M
2023-09-19 11.42 11.55 11.38 11.43 0.2M
2023-09-18 11.29 11.49 11.23 11.43 0.2M
2023-09-15 11.36 11.36 11.19 11.25 0.1M
2023-09-14 11.56 11.56 11.30 11.35 0.1M
2023-09-13 11.53 11.53 11.38 11.38 0.1M
2023-09-12 11.65 11.65 11.46 11.54 0.2M
2023-09-11 11.55 11.67 11.52 11.56 0.1M
2023-09-08 11.57 11.82 11.57 11.64 0.2M
2023-09-07 11.48 11.63 11.44 11.52 0.1M
2023-09-06 11.37 11.57 11.32 11.49 0.3M
2023-09-05 11.49 11.52 11.38 11.44 0.1M
2023-09-01 11.47 11.58 11.42 11.49 0.2M
2023-08-31 11.12 11.78 11.12 11.47 0.6M
2023-08-30 11.06 11.17 11.03 11.12 0.1M
2023-08-29 10.80 11.05 10.80 11.05 0.1M
2023-08-28 10.90 10.92 10.77 10.79 0.1M
2023-08-25 11.01 11.04 10.85 10.94 0.2M
2023-08-24 11.19 11.23 10.95 10.98 0.1M
2023-08-23 11.09 11.19 11.05 11.13 0.1M
2023-08-22 11.15 11.15 11.02 11.06 0.1M
2023-08-21 11.02 11.09 10.98 11.06 0.1M
2023-08-18 11.07 11.10 11.00 11.03 0.1M
2023-08-17 11.26 11.26 11.07 11.10 0.2M
2023-08-16 11.18 11.22 11.13 11.14 0.1M
2023-08-15 11.31 11.32 11.22 11.22 0.1M
2023-08-14 11.38 11.40 11.29 11.35 0.1M
2023-08-11 11.44 11.45 11.32 11.37 0.1M
2023-08-10 11.50 11.54 11.35 11.39 0.1M
2023-08-09 11.55 11.63 11.51 11.53 0.1M
2023-08-08 11.48 11.58 11.42 11.57 0.1M
2023-08-07 11.46 11.57 11.46 11.51 0.1M
2023-08-04 11.43 11.50 11.38 11.40 0.1M
2023-08-03 11.39 11.44 11.32 11.35 0.1M
2023-08-02 11.43 11.52 11.35 11.40 0.1M
2023-08-01 11.56 11.65 11.52 11.63 0.1M
2023-07-31 11.41 11.60 11.41 11.56 0.2M
2023-07-28 11.33 11.39 11.32 11.39 0.2M
2023-07-27 11.37 11.37 11.20 11.24 0.1M
2023-07-26 11.28 11.35 11.25 11.29 0.1M
2023-07-25 11.25 11.33 11.24 11.30 0.1M
2023-07-24 11.24 11.29 11.20 11.24 0.1M
2023-07-21 11.14 11.28 11.11 11.20 0.2M
2023-07-20 11.30 11.35 11.09 11.14 0.2M
2023-07-19 11.08 11.26 11.08 11.21 0.2M
2023-07-18 11.12 11.20 11.05 11.12 0.1M
2023-07-17 11.04 11.11 10.92 11.09 0.1M
2023-07-14 11.10 11.12 10.95 10.96 0.2M
2023-07-13 11.15 11.24 11.12 11.12 0.2M
2023-07-12 11.36 11.36 11.17 11.30 0.2M
2023-07-11 11.00 11.21 11.00 11.20 0.2M
2023-07-10 10.86 11.02 10.86 11.02 0.1M
2023-07-07 10.91 11.08 10.89 10.92 0.2M
2023-07-06 11.30 11.31 10.83 10.93 0.2M
2023-07-05 11.31 11.46 11.31 11.35 0.2M
2023-07-03 11.37 11.41 11.31 11.35 0.1M
2023-06-30 11.25 11.39 11.21 11.23 0.2M
2023-06-29 11.06 11.26 11.03 11.17 0.2M
2023-06-28 11.09 11.13 11.02 11.12 0.2M
2023-06-27 10.85 11.15 10.83 11.01 0.3M
2023-06-26 10.88 10.96 10.81 10.83 0.2M
2023-06-23 10.85 10.94 10.81 10.81 0.1M
2023-06-22 10.90 10.95 10.81 10.87 0.2M
2023-06-21 10.91 10.98 10.86 10.89 0.1M
2023-06-20 11.08 11.19 10.93 10.94 0.2M
2023-06-16 11.06 11.15 10.99 11.08 0.3M
2023-06-15 10.78 10.93 10.77 10.93 0.3M
2023-06-14 10.88 10.88 10.67 10.71 0.2M
2023-06-13 10.84 10.88 10.73 10.76 0.2M
2023-06-12 10.72 10.76 10.66 10.75 0.2M
2023-06-09 10.82 10.84 10.68 10.72 0.2M
2023-06-08 10.79 10.90 10.75 10.84 0.2M
2023-06-07 10.72 10.77 10.68 10.75 0.2M
2023-06-06 10.52 10.74 10.50 10.67 0.2M
2023-06-05 10.41 10.53 10.37 10.51 0.2M
2023-06-02 10.26 10.45 10.22 10.40 0.2M
2023-06-01 10.08 10.24 10.03 10.20 0.2M
2023-05-31 10.05 10.08 9.97 10.03 0.1M
2023-05-30 10.06 10.14 10.03 10.05 0.2M
2023-05-26 10.03 10.11 9.99 10.03 0.5M
2023-05-25 10.28 10.28 10.02 10.03 0.4M
2023-05-24 10.34 10.36 10.18 10.21 0.2M
2023-05-23 10.42 10.42 10.30 10.35 0.3M
2023-05-22 10.63 10.63 10.38 10.42 0.3M
2023-05-19 10.77 10.77 10.60 10.63 0.1M
2023-05-18 10.80 10.84 10.68 10.77 0.2M
2023-05-17 10.56 10.75 10.56 10.72 0.1M
2023-05-16 10.61 10.69 10.49 10.58 0.2M
2023-05-15 10.63 10.69 10.56 10.68 0.2M
2023-05-12 10.58 10.65 10.53 10.63 0.1M
2023-05-11 10.70 10.71 10.59 10.61 0.1M
2023-05-10 10.82 10.85 10.77 10.79 0.1M
2023-05-09 10.64 10.80 10.60 10.79 0.1M
2023-05-08 10.63 10.68 10.58 10.67 0.1M
2023-05-05 10.53 10.63 10.49 10.60 0.1M
2023-05-04 10.48 10.50 10.40 10.45 0.1M
2023-05-03 10.48 10.56 10.48 10.51 0.1M
2023-05-02 10.57 10.61 10.44 10.51 0.1M
2023-05-01 10.70 10.72 10.58 10.59 0.1M
2023-04-28 10.59 10.71 10.57 10.71 0.1M
2023-04-27 10.59 10.65 10.50 10.63 0.1M
2023-04-26 10.68 10.80 10.56 10.58 0.1M
2023-04-25 10.72 10.79 10.60 10.62 0.1M
2023-04-24 10.82 10.86 10.76 10.80 0.1M
2023-04-21 10.74 10.82 10.72 10.77 0.1M
2023-04-20 10.89 11.02 10.66 10.78 0.2M
2023-04-19 10.84 10.94 10.84 10.90 0.1M
2023-04-18 10.90 10.92 10.78 10.84 0.2M
2023-04-17 10.85 10.86 10.75 10.80 0.1M
2023-04-14 10.98 11.03 10.82 10.87 0.1M
2023-04-13 10.84 10.93 10.82 10.91 0.1M
2023-04-12 10.95 10.99 10.84 10.92 0.1M
2023-04-11 10.90 11.01 10.90 10.91 0.2M
2023-04-10 10.73 10.90 10.67 10.90 0.3M
2023-04-06 10.64 10.83 10.60 10.65 0.2M
2023-04-05 10.64 10.66 10.53 10.60 0.2M
2023-04-04 10.82 10.86 10.64 10.72 0.2M
2023-04-03 10.91 10.97 10.82 10.85 0.2M
2023-03-31 10.87 10.98 10.84 10.92 0.2M
2023-03-30 10.79 10.95 10.71 10.94 0.2M
2023-03-29 10.72 10.90 10.70 10.82 0.2M
2023-03-28 10.72 10.80 10.66 10.70 0.1M
2023-03-27 10.77 10.84 10.52 10.80 0.4M
2023-03-24 11.05 11.05 10.72 10.97 0.2M
2023-03-23 11.22 11.35 11.00 11.04 0.1M
2023-03-22 11.56 11.56 11.14 11.17 0.1M
2023-03-21 11.31 11.46 11.31 11.46 0.1M
2023-03-20 10.94 11.31 10.94 11.21 0.2M
2023-03-17 10.97 11.08 10.96 11.00 0.1M
2023-03-16 10.79 11.08 10.76 10.99 0.1M
2023-03-15 11.10 11.15 10.74 10.96 0.2M
2023-03-14 11.29 11.44 11.10 11.22 0.1M
2023-03-13 11.65 11.86 11.17 11.17 0.3M
2023-03-10 12.02 12.11 11.81 11.97 0.1M
2023-03-09 12.35 12.39 12.07 12.08 0.2M
2023-03-08 12.39 12.45 12.20 12.35 0.1M
2023-03-07 12.47 12.47 12.28 12.39 0.1M
2023-03-06 12.47 12.60 12.41 12.44 0.1M
2023-03-03 12.34 12.47 12.24 12.44 0.2M
2023-03-02 12.18 12.32 12.13 12.30 0.1M
2023-03-01 12.19 12.27 12.14 12.23 0.1M
2023-02-28 12.19 12.24 12.12 12.17 0.1M
2023-02-27 12.40 12.43 12.21 12.21 0.1M
2023-02-24 12.29 12.38 12.20 12.35 0.2M
2023-02-23 12.36 12.39 12.16 12.38 0.1M
2023-02-22 12.20 12.34 12.10 12.23 0.2M
2023-02-21 12.39 12.45 12.14 12.21 0.2M
2023-02-17 12.44 12.52 12.30 12.49 0.2M
2023-02-16 12.48 12.55 12.37 12.45 0.2M
2023-02-15 12.38 12.61 12.34 12.54 0.1M
2023-02-14 12.43 12.50 12.27 12.50 0.1M
2023-02-13 12.36 12.72 12.36 12.45 0.2M
2023-02-10 12.36 12.49 12.32 12.35 0.1M
2023-02-09 12.66 12.80 12.49 12.54 0.1M
2023-02-08 12.64 12.79 12.58 12.64 0.1M
2023-02-07 12.55 12.66 12.44 12.64 0.1M
2023-02-06 12.58 12.67 12.45 12.53 0.1M
2023-02-03 12.69 12.77 12.59 12.68 0.2M
2023-02-02 12.64 12.93 12.61 12.77 0.2M
2023-02-01 12.25 12.53 12.23 12.50 0.1M
2023-01-31 12.11 12.27 12.09 12.27 0.1M
2023-01-30 12.26 12.36 12.08 12.08 0.2M
2023-01-27 12.24 12.42 12.22 12.38 0.1M
2023-01-26 12.29 12.37 12.20 12.24 0.1M
2023-01-25 12.24 12.33 12.08 12.28 0.1M
2023-01-24 12.30 12.34 12.20 12.31 0.1M
2023-01-23 12.14 12.33 12.13 12.30 0.2M
2023-01-20 11.98 12.12 11.95 12.12 0.1M
2023-01-19 11.99 12.01 11.85 11.95 0.1M
2023-01-18 12.19 12.23 11.98 12.00 0.2M
2023-01-17 11.98 12.21 11.98 12.08 0.2M
2023-01-13 11.81 11.99 11.77 11.96 0.3M
2023-01-12 11.61 11.80 11.51 11.80 0.2M
2023-01-11 11.65 11.81 11.52 11.60 0.1M
2023-01-10 11.45 11.59 11.35 11.59 0.2M
2023-01-09 11.19 11.49 11.11 11.41 0.2M
2023-01-06 10.91 11.19 10.89 11.13 0.1M
2023-01-05 10.83 10.95 10.75 10.85 0.1M
2023-01-04 10.94 10.95 10.80 10.84 0.2M
2023-01-03 10.90 11.00 10.56 10.77 0.2M