Hot Features
プレミアム
Ares Capital Corporation (ARCC)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0918 | -0.424214417745 | 21.64 | 21.72 | 20.9 | 6882988 | 21.24025718 | CS |
| 4 | -0.5668 | -2.56296631246 | 22.115 | 22.435 | 20.9 | 4955449 | 21.77359439 | CS |
| 12 | 0.6182 | 2.95365504061 | 20.93 | 22.435 | 20.695 | 3647287 | 21.55937283 | CS |
| 26 | 0.9582 | 4.65371539582 | 20.59 | 22.435 | 19.35 | 3424271 | 21.13031506 | CS |
| 52 | 1.7882 | 9.0495951417 | 19.76 | 22.435 | 19.35 | 3496094 | 20.83424651 | CS |
| 156 | 1.0482 | 5.11317073171 | 20.5 | 23 | 16.5312 | 3295645 | 19.94549313 | CS |
| 260 | 2.8882 | 15.4780278671 | 18.66 | 23 | 7.9 | 2979799 | 18.72416944 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 21.53 | 0.15 | 0.70 | 21.36 | 21.53 | 21.245 | 4760889 |
| 1734737700 | 21.38 | 0.25 | 1.18 | 20.995 | 21.48 | 20.986 | 8797309 |
| 1734651300 | 21.13 | 0.21 | 1.00 | 21.01 | 21.24 | 20.955 | 5947878 |
| 1734564900 | 20.92 | -0.38 | -1.78 | 21.3 | 21.46 | 20.9 | 7114980 |
| 1734478500 | 21.3 | -0.12 | -0.56 | 21.37 | 21.37 | 21.244 | 4596426 |
| 1734392100 | 21.42 | -0.27 | -1.24 | 21.64 | 21.72 | 21.42 | 7958346 |
| 1734132900 | 21.69 | -0.39 | -1.77 | 21.65 | 21.7 | 21.505 | 4327735 |
| 1734046500 | 22.08 | -0.04 | -0.18 | 22.17 | 22.245 | 22.065 | 5342324 |
| 1733960100 | 22.12 | 0.04 | 0.18 | 22.14 | 22.15 | 21.975 | 4774427 |
| 1733873700 | 22.08 | -0.19 | -0.85 | 22.23 | 22.24 | 22.02 | 5318756 |
| 1733787300 | 22.27 | 0.06 | 0.27 | 22.27 | 22.435 | 22.24 | 4767334 |
| 1733528100 | 22.21 | 0.04 | 0.18 | 22.2282 | 22.29 | 22.12 | 4094418 |
| 1733441700 | 22.17 | 0.07 | 0.32 | 22.0701 | 22.23 | 22.05 | 3910816 |
| 1733355300 | 22.1 | -0.08 | -0.36 | 22.2 | 22.22 | 22.08 | 4167255 |
| 1733268900 | 22.18 | 0.08 | 0.36 | 22.1801 | 22.24 | 22.08 | 3545810 |
| 1733182500 | 22.1 | -0.05 | -0.23 | 22.3 | 22.3 | 22 | 4777514 |
| 1732917840 | 22.15 | 0.14 | 0.64 | 22.08 | 22.21 | 22.065 | 2771554 |
| 1732750500 | 22.01 | 0.03 | 0.11 | 22.006 | 22.1 | 21.9 | 4213777 |
| 1732664100 | 21.985 | -0.02 | -0.07 | 22.02 | 22.095 | 21.86 | 3802906 |
| 1732577700 | 22 | -0.02 | -0.09 | 22.115 | 22.15 | 21.98 | 3923961 |
| 1732318500 | 22.02 | 0.24 | 1.10 | 21.8594 | 22.03 | 21.85 | 4070050 |
| 1732232100 | 21.78 | -0.01 | -0.05 | 21.84 | 21.87 | 21.72 | 4320572 |
| 1732145700 | 21.79 | -0.04 | -0.18 | 21.7818 | 21.83 | 21.67 | 3783136 |
| 1732059300 | 21.83 | 0.15 | 0.69 | 21.6289 | 21.84 | 21.61 | 4163879 |
| 1731972900 | 21.68 | 0.17 | 0.79 | 21.49 | 21.695 | 21.435 | 3278049 |
| 1731713700 | 21.51 | -0.07 | -0.32 | 21.63 | 21.65 | 21.45 | 3613060 |
| 1731627300 | 21.58 | 0.04 | 0.19 | 21.615 | 21.6999 | 21.54 | 3624211 |
| 1731540900 | 21.54 | 0.01 | 0.05 | 21.49 | 21.71 | 21.49 | 3487392 |
| 1731454500 | 21.53 | -0.06 | -0.28 | 21.61 | 21.63 | 21.455 | 3263720 |
| 1731368100 | 21.59 | 0.06 | 0.28 | 21.63 | 21.705 | 21.51 | 3920291 |
| 1731108900 | 21.53 | 0.2 | 0.94 | 21.42 | 21.54 | 21.36 | 2832083 |
| 1731022500 | 21.33 | -0.07 | -0.33 | 21.39 | 21.45 | 21.31 | 3517330 |
| 1730936100 | 21.4 | 0.39 | 1.86 | 21.34 | 21.46 | 21.11 | 6508430 |
| 1730849700 | 21.01 | 0.13 | 0.62 | 20.9 | 21.06 | 20.89 | 3674663 |
| 1730763300 | 20.88 | -0.12 | -0.57 | 21.01 | 21.01 | 20.79 | 2862107 |
| 1730500500 | 21 | -0.14 | -0.66 | 21.205 | 21.28 | 20.96 | 3333209 |
| 1730414100 | 21.14 | -0.2 | -0.94 | 21.3059 | 21.41 | 21.12 | 2619670 |
| 1730327700 | 21.34 | -0.23 | -1.07 | 21.63 | 22.05 | 21.29 | 4143325 |
| 1730241300 | 21.57 | -0.1 | -0.46 | 21.63 | 21.68 | 21.54 | 2514557 |
| 1730154900 | 21.67 | 0.09 | 0.42 | 21.59 | 21.69 | 21.59 | 1768120 |
| 1729895700 | 21.58 | -0.09 | -0.42 | 21.72 | 21.725 | 21.54 | 2053448 |
| 1729809300 | 21.67 | 0.17 | 0.79 | 21.515 | 21.69 | 21.495 | 1900661 |
| 1729722900 | 21.5 | -0.09 | -0.42 | 21.5 | 21.615 | 21.41 | 1954529 |
| 1729636500 | 21.59 | -0.13 | -0.60 | 21.695 | 21.71 | 21.57 | 2351520 |
| 1729550100 | 21.72 | 0.07 | 0.32 | 21.63 | 21.78 | 21.63 | 2312913 |
| 1729290900 | 21.65 | 0.07 | 0.32 | 21.6 | 21.74 | 21.555 | 2205337 |
| 1729204500 | 21.58 | 0.01 | 0.05 | 21.58 | 21.64 | 21.52 | 2090967 |
| 1729118100 | 21.57 | 0.16 | 0.75 | 21.5 | 21.5959 | 21.435 | 2449886 |
| 1729031700 | 21.41 | 0.03 | 0.14 | 21.38 | 21.5 | 21.37 | 2893283 |
| 1728945300 | 21.38 | 0.06 | 0.28 | 21.3 | 21.39 | 21.28 | 1929522 |
| 1728686100 | 21.32 | 0.19 | 0.90 | 21.15 | 21.34 | 21.15 | 2798563 |
| 1728599700 | 21.13 | 0.13 | 0.60 | 21.03 | 21.15 | 21.01 | 3770509 |
| 1728513300 | 21.005 | -0.01 | -0.02 | 21 | 21.06 | 20.97 | 1469206 |
| 1728426900 | 21.01 | -0.01 | -0.05 | 21 | 21.04 | 20.92 | 1725784 |
| 1728340500 | 21.02 | -0.03 | -0.14 | 21.055 | 21.08 | 20.98 | 1987341 |
| 1728081300 | 21.05 | 0.17 | 0.81 | 20.99 | 21.06 | 20.905 | 2194514 |
| 1727994900 | 20.88 | 0.04 | 0.19 | 20.88 | 21.05 | 20.88 | 2942629 |
| 1727908500 | 20.84 | 0.1 | 0.48 | 20.755 | 20.89 | 20.735 | 2758214 |
| 1727822100 | 20.74 | -0.2 | -0.96 | 20.91 | 20.92 | 20.695 | 3139353 |
| 1727735520 | 20.94 | 0.03 | 0.14 | 20.93 | 20.965 | 20.8875 | 4810347 |
| 1727476500 | 20.91 | 0.23 | 1.11 | 20.7 | 20.94 | 20.66 | 4450468 |
| 1727390100 | 20.68 | 0.19 | 0.93 | 20.55 | 20.7 | 20.54 | 2344889 |
| 1727303700 | 20.49 | -0.22 | -1.06 | 20.67 | 20.71 | 20.45 | 3739501 |
| 1727217300 | 20.71 | 0.02 | 0.10 | 20.7 | 20.835 | 20.685 | 3094611 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
