Virtus Allianzgi Convertible Income Fund II (NCZ_pa)

NCZ_pa
🏛️ アメリカ →
20.98
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
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 20.92 20.93 20.76 20.76 0.0M
2023-12-28 20.75 20.95 20.70 20.90 0.0M
2023-12-27 20.79 20.87 20.62 20.75 0.0M
2023-12-26 20.68 20.79 20.68 20.79 0.0M
2023-12-22 20.73 20.83 20.63 20.78 0.0M
2023-12-21 20.77 20.88 20.68 20.73 0.0M
2023-12-20 20.85 20.92 20.57 20.83 0.0M
2023-12-19 20.87 20.88 20.71 20.85 0.0M
2023-12-18 20.91 20.91 20.68 20.85 0.0M
2023-12-15 20.93 20.97 20.85 20.91 0.0M
2023-12-14 20.86 21.27 20.72 20.95 0.0M
2023-12-13 20.60 20.83 20.52 20.81 0.0M
2023-12-12 20.55 20.63 20.45 20.61 0.0M
2023-12-11 20.58 20.65 20.58 20.65 0.0M
2023-12-08 20.70 20.70 20.49 20.59 0.0M
2023-12-07 20.83 20.89 20.83 20.85 0.0M
2023-12-06 20.85 20.85 20.67 20.82 0.0M
2023-12-05 20.73 20.83 20.73 20.80 0.0M
2023-12-04 20.74 20.75 20.64 20.75 0.0M
2023-12-01 20.56 20.83 20.56 20.76 0.0M
2023-11-30 20.75 20.75 20.55 20.62 0.0M
2023-11-29 20.70 20.78 20.62 20.75 0.0M
2023-11-28 20.70 20.78 20.70 20.70 0.0M
2023-11-27 20.75 20.80 20.75 20.80 0.0M
2023-11-24 20.74 20.76 20.74 20.76 0.0M
2023-11-22 20.65 20.75 20.65 20.74 0.0M
2023-11-21 20.68 20.70 20.65 20.67 0.0M
2023-11-20 20.79 20.81 20.71 20.72 0.0M
2023-11-17 20.75 20.75 20.67 20.74 0.0M
2023-11-16 20.71 20.77 20.69 20.71 0.0M
2023-11-15 20.56 20.76 20.55 20.75 0.0M
2023-11-14 20.56 20.59 20.42 20.57 0.0M
2023-11-13 20.48 20.49 20.48 20.49 0.0M
2023-11-10 20.56 20.56 20.55 20.55 0.0M
2023-11-09 20.54 20.55 20.54 20.55 0.0M
2023-11-08 20.49 20.56 20.49 20.51 0.0M
2023-11-07 20.68 20.69 20.42 20.53 0.0M
2023-11-06 20.42 20.63 20.42 20.63 0.0M
2023-11-03 20.56 20.59 20.56 20.59 0.0M
2023-11-02 20.50 20.59 20.50 20.56 0.0M
2023-11-01 20.55 20.57 20.32 20.46 0.0M
2023-10-31 20.44 20.44 20.31 20.37 0.0M
2023-10-30 20.39 20.40 20.34 20.40 0.0M
2023-10-27 20.40 20.40 20.31 20.39 0.0M
2023-10-26 20.35 20.46 20.32 20.39 0.0M
2023-10-25 20.58 20.58 20.58 20.58 0.0M
2023-10-24 20.54 20.55 20.34 20.50 0.0M
2023-10-23 20.60 20.60 20.31 20.50 0.0M
2023-10-20 20.37 20.56 20.37 20.56 0.0M
2023-10-19 20.62 20.64 20.45 20.51 0.0M
2023-10-18 20.58 20.64 20.47 20.64 0.0M
2023-10-17 20.60 20.64 20.50 20.60 0.0M
2023-10-16 20.63 20.63 20.63 20.63 0.0M
2023-10-13 20.62 20.70 20.55 20.68 0.0M
2023-10-12 20.50 20.74 20.50 20.74 0.0M
2023-10-11 20.68 20.75 20.46 20.71 0.0M
2023-10-10 20.60 20.67 20.36 20.66 0.0M
2023-10-09 20.38 20.51 20.38 20.51 0.0M
2023-10-06 20.40 20.50 20.40 20.46 0.0M
2023-10-05 20.67 20.67 20.42 20.49 0.0M
2023-10-04 20.59 20.66 20.41 20.42 0.0M
2023-10-03 20.56 20.68 20.40 20.68 0.0M
2023-10-02 20.52 20.67 20.50 20.67 0.0M
2023-09-29 20.67 20.72 20.50 20.70 0.0M
2023-09-28 20.65 20.73 20.38 20.50 0.0M
2023-09-27 20.75 20.75 20.65 20.65 0.0M
2023-09-26 20.77 20.77 20.67 20.67 0.0M
2023-09-25 20.76 20.76 20.76 20.76 0.0M
2023-09-22 20.80 20.89 20.76 20.76 0.0M
2023-09-21 20.65 21.00 20.65 20.89 0.0M
2023-09-20 20.95 20.99 20.92 20.94 0.0M
2023-09-19 20.92 20.99 20.92 20.95 0.0M
2023-09-18 20.95 20.98 20.86 20.98 0.0M
2023-09-15 20.90 21.00 20.90 21.00 0.0M
2023-09-14 21.01 21.01 20.87 20.99 0.0M
2023-09-13 21.06 21.06 20.86 21.00 0.0M
2023-09-12 20.90 21.07 20.86 21.07 0.0M
2023-09-11 20.98 21.10 20.90 20.90 0.0M
2023-09-08 20.94 21.05 20.80 20.99 0.0M
2023-09-07 21.15 21.15 21.15 21.15 0.0M
2023-09-06 21.11 21.11 21.03 21.03 0.0M
2023-09-05 21.00 21.13 21.00 21.00 0.0M
2023-09-01 21.19 21.30 21.19 21.30 0.0M
2023-08-31 21.10 21.23 21.09 21.09 0.0M
2023-08-30 21.02 21.21 21.02 21.21 0.0M
2023-08-29 21.13 21.14 21.05 21.11 0.0M
2023-08-28 21.13 21.27 21.00 21.06 0.0M
2023-08-25 21.10 21.10 21.07 21.07 0.0M
2023-08-24 21.03 21.14 21.03 21.13 0.0M
2023-08-23 21.04 21.17 21.02 21.15 0.0M
2023-08-22 21.05 21.09 21.05 21.09 0.0M
2023-08-21 21.05 21.05 21.00 21.05 0.0M
2023-08-18 21.00 21.11 21.00 21.11 0.0M
2023-08-17 21.04 21.04 21.00 21.00 0.0M
2023-08-16 21.01 21.07 21.01 21.06 0.0M
2023-08-15 21.16 21.16 21.00 21.05 0.0M
2023-08-14 21.18 21.18 21.18 21.18 0.0M
2023-08-11 21.18 21.19 21.06 21.19 0.0M
2023-08-10 21.12 21.12 21.12 21.12 0.0M
2023-08-09 21.19 21.19 21.13 21.18 0.0M
2023-08-08 21.06 21.19 21.06 21.19 0.0M
2023-08-07 21.10 21.21 21.05 21.20 0.0M
2023-08-04 21.12 21.18 21.06 21.18 0.0M
2023-08-03 21.16 21.16 21.05 21.09 0.0M
2023-08-02 21.10 21.18 21.03 21.18 0.0M
2023-08-01 21.16 21.22 21.11 21.19 0.0M
2023-07-31 21.18 21.26 21.17 21.25 0.0M
2023-07-28 21.27 21.32 21.16 21.32 0.0M
2023-07-27 21.25 21.27 21.15 21.27 0.0M
2023-07-26 21.17 21.36 21.17 21.36 0.0M
2023-07-25 21.17 21.29 21.17 21.29 0.0M
2023-07-24 21.22 21.26 21.10 21.26 0.0M
2023-07-21 21.32 21.34 21.22 21.25 0.0M
2023-07-20 21.30 21.32 21.16 21.32 0.0M
2023-07-19 21.34 21.34 20.86 21.30 0.0M
2023-07-18 21.21 21.36 21.18 21.34 0.0M
2023-07-17 21.26 21.35 21.25 21.27 0.0M
2023-07-14 21.28 21.35 21.23 21.35 0.0M
2023-07-13 21.41 21.45 21.27 21.36 0.0M
2023-07-12 21.27 21.41 21.27 21.41 0.0M
2023-07-11 21.17 21.27 21.15 21.26 0.0M
2023-07-10 21.20 21.22 21.19 21.22 0.0M
2023-07-07 21.13 21.18 21.13 21.18 0.0M
2023-07-06 21.28 21.28 21.00 21.22 0.0M
2023-07-05 21.23 21.31 21.23 21.31 0.0M
2023-07-03 21.08 21.35 21.08 21.35 0.0M
2023-06-30 21.06 21.15 21.06 21.15 0.0M
2023-06-29 21.13 21.17 21.01 21.10 0.0M
2023-06-28 21.18 21.18 21.10 21.17 0.0M
2023-06-27 21.16 21.17 21.09 21.17 0.0M
2023-06-26 21.10 21.16 21.10 21.14 0.0M
2023-06-22 21.14 21.19 21.14 21.15 0.0M
2023-06-20 21.02 21.14 21.02 21.14 0.0M
2023-06-16 21.07 21.14 21.07 21.12 0.0M
2023-06-15 20.95 21.18 20.95 21.15 0.0M
2023-06-14 21.10 21.20 21.05 21.16 0.0M
2023-06-13 21.13 21.20 20.93 21.20 0.0M
2023-06-12 21.19 21.24 21.01 21.19 0.0M
2023-06-09 21.16 21.26 21.01 21.19 0.0M
2023-06-08 21.36 21.45 21.30 21.45 0.0M
2023-06-07 21.60 21.60 21.40 21.60 0.0M
2023-06-06 21.41 21.60 21.41 21.60 0.0M
2023-06-05 21.47 21.47 21.30 21.41 0.0M
2023-06-02 21.45 21.50 21.40 21.45 0.0M
2023-06-01 21.40 21.45 21.36 21.45 0.0M
2023-05-31 21.40 21.40 21.31 21.40 0.0M
2023-05-30 21.33 21.44 21.25 21.35 0.0M
2023-05-26 21.30 21.41 21.30 21.38 0.0M
2023-05-25 21.10 21.34 21.10 21.34 0.0M
2023-05-24 21.17 21.28 21.15 21.28 0.0M
2023-05-23 21.16 21.24 21.16 21.24 0.0M
2023-05-22 21.19 21.25 21.15 21.21 0.0M
2023-05-19 21.15 21.25 21.15 21.25 0.0M
2023-05-18 20.97 21.14 20.94 21.14 0.0M
2023-05-17 21.07 21.10 21.02 21.10 0.0M
2023-05-16 21.00 21.20 20.92 21.10 0.0M
2023-05-15 21.20 21.24 21.15 21.15 0.0M
2023-05-12 21.00 21.20 21.00 21.20 0.0M
2023-05-11 21.03 21.10 21.03 21.10 0.0M
2023-05-10 21.13 21.20 21.01 21.13 0.0M
2023-05-09 20.93 21.12 20.93 21.09 0.0M
2023-05-08 20.94 21.16 20.93 21.16 0.0M
2023-05-05 21.07 21.10 20.99 21.09 0.0M
2023-05-04 20.91 21.00 20.86 21.00 0.0M
2023-05-03 21.10 21.21 21.03 21.13 0.0M
2023-05-02 21.08 21.21 21.03 21.10 0.0M
2023-05-01 21.12 21.12 21.05 21.12 0.0M
2023-04-28 21.11 21.24 21.06 21.19 0.0M
2023-04-27 21.31 21.31 21.13 21.24 0.0M
2023-04-26 21.22 21.23 21.05 21.18 0.0M
2023-04-25 21.26 21.31 21.17 21.25 0.0M
2023-04-24 21.31 21.32 21.31 21.32 0.0M
2023-04-21 21.35 21.36 21.19 21.31 0.0M
2023-04-20 21.36 21.36 21.36 21.36 0.0M
2023-04-19 21.33 21.40 21.25 21.38 0.0M
2023-04-18 21.36 21.36 21.25 21.34 0.0M
2023-04-17 21.34 21.36 21.26 21.36 0.0M
2023-04-14 21.32 21.40 21.28 21.36 0.0M
2023-04-13 21.30 21.39 21.25 21.38 0.0M
2023-04-12 21.30 21.30 21.18 21.24 0.0M
2023-04-11 21.30 21.30 21.13 21.26 0.0M
2023-04-10 21.25 21.29 21.23 21.29 0.0M
2023-04-06 21.25 21.25 21.20 21.25 0.0M
2023-04-05 21.25 21.25 21.04 21.24 0.0M
2023-04-04 21.19 21.30 21.14 21.20 0.0M
2023-04-03 21.05 21.15 21.05 21.15 0.0M
2023-03-31 21.07 21.21 20.84 21.04 0.0M
2023-03-30 21.00 21.07 20.85 21.07 0.0M
2023-03-29 21.23 21.23 20.88 21.05 0.0M
2023-03-28 21.10 21.15 21.10 21.15 0.0M
2023-03-27 21.26 21.28 21.05 21.12 0.0M
2023-03-24 20.87 21.02 20.87 21.02 0.0M
2023-03-23 21.05 21.08 20.87 21.08 0.0M
2023-03-22 20.96 21.08 20.88 21.08 0.0M
2023-03-21 20.90 21.02 20.87 20.92 0.0M
2023-03-20 21.22 21.22 20.90 20.90 0.0M
2023-03-17 21.07 21.14 20.95 21.14 0.0M
2023-03-16 21.13 21.28 21.06 21.28 0.0M
2023-03-15 21.07 21.27 20.84 21.25 0.0M
2023-03-14 21.14 21.26 20.96 21.19 0.0M
2023-03-13 20.98 20.99 20.62 20.96 0.0M
2023-03-10 20.90 21.12 20.85 21.01 0.0M
2023-03-09 21.39 21.45 21.07 21.26 0.0M
2023-03-08 21.40 21.41 21.29 21.40 0.0M
2023-03-07 21.48 21.48 21.31 21.36 0.0M
2023-03-03 21.50 21.56 21.36 21.52 0.0M
2023-03-02 21.40 21.42 21.27 21.37 0.0M
2023-03-01 21.45 21.45 21.14 21.45 0.0M
2023-02-28 21.27 21.52 21.27 21.50 0.0M
2023-02-27 21.63 21.63 21.31 21.53 0.0M
2023-02-24 21.57 21.66 21.40 21.66 0.0M
2023-02-23 21.69 21.75 21.53 21.75 0.0M
2023-02-22 21.36 21.56 21.26 21.56 0.0M
2023-02-21 21.45 21.48 21.16 21.32 0.0M
2023-02-17 21.43 21.67 21.34 21.67 0.0M
2023-02-16 21.59 21.60 21.40 21.51 0.0M
2023-02-15 21.65 21.71 21.56 21.70 0.0M
2023-02-14 21.87 21.90 21.62 21.76 0.0M
2023-02-13 22.03 22.03 21.87 21.87 0.0M
2023-02-10 22.09 22.12 21.98 22.03 0.0M
2023-02-09 22.03 22.20 22.03 22.20 0.0M
2023-02-08 22.18 22.26 22.18 22.26 0.0M
2023-02-07 22.19 22.24 22.12 22.18 0.0M
2023-02-06 22.34 22.34 22.00 22.20 0.0M
2023-02-03 22.25 22.43 22.22 22.37 0.0M
2023-02-02 22.58 22.60 22.50 22.60 0.0M
2023-02-01 22.25 22.53 22.25 22.47 0.0M
2023-01-31 22.39 22.39 22.25 22.26 0.0M
2023-01-30 22.28 22.38 22.22 22.38 0.0M
2023-01-27 22.18 22.28 22.05 22.28 0.0M
2023-01-26 22.26 22.26 22.10 22.25 0.0M
2023-01-25 22.26 22.28 22.15 22.28 0.0M
2023-01-24 22.29 22.33 21.97 22.33 0.0M
2023-01-23 22.20 22.29 22.03 22.29 0.0M
2023-01-20 22.22 22.33 22.00 22.18 0.0M
2023-01-19 22.23 22.35 22.16 22.33 0.0M
2023-01-18 22.15 22.47 22.07 22.38 0.0M
2023-01-17 21.90 22.13 21.85 22.07 0.0M
2023-01-13 21.86 21.96 21.75 21.88 0.0M
2023-01-12 21.63 21.80 21.60 21.80 0.0M
2023-01-11 21.52 21.69 21.52 21.69 0.0M
2023-01-10 21.43 21.54 21.29 21.54 0.0M
2023-01-09 21.75 21.76 21.42 21.50 0.0M
2023-01-06 21.39 21.74 21.38 21.73 0.0M
2023-01-05 21.21 21.38 21.15 21.38 0.0M
2023-01-04 21.04 21.44 21.04 21.28 0.0M
2023-01-03 21.01 21.01 20.84 21.00 0.0M