Ares Capital Corporation【ARCC】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	-0.8586	-4.60375335121	18.65	18.79	17.7535	6090008	18.10824868	CS
4	-0.8786	-4.7059453669	18.67	19.2786	17.7535	5317076	18.71100544	CS
12	-0.2354	-1.30583353673	18.0268	19.46	17.5	5781278	18.66668247	CS
26	-2.1136	-10.6184375785	19.905	21.14	17.4	6508057	18.99542902	CS
52	-3.6886	-17.1722532588	21.48	23.415	17.4	5484393	19.817758	CS
156	-0.3786	-2.08365437534	18.17	23.84	17.4	4317600	20.41138107	CS
260	-1.4786	-7.67306694344	19.27	23.84	16.5312	3772233	20.15892707	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782167700	17.84	-0.19	-1.05	18.06	18.21	17.83	6833136
1781822100	18.03	-0.07	-0.39	18.08	18.3	17.985	6899855
1781735700	18.1	-0.52	-2.79	18.6	18.62	18.1	5895226
1781649300	18.62	0	0.00	18.65	18.79	18.54	4731814
1781562900	18.62	-0.64	-3.32	18.848	18.93	18.61	6661962
1781303700	19.26	0.19	1.00	19.08	19.2786	19.015	5066967
1781217300	19.07	0.03	0.16	19.04	19.16	18.945	5258032
1781130900	19.04	0.01	0.05	19.01	19.23	18.9611	3665086
1781044500	19.03	0.26	1.39	18.84	19.0751	18.84	4773364
1780958100	18.77	-0.02	-0.11	18.81	18.91	18.5706	4615310
1780698900	18.79	-0.11	-0.58	18.935	18.98	18.69	4401631
1780612500	18.9	0.22	1.18	18.74	18.96	18.74	5026035
1780526100	18.68	-0.29	-1.53	18.812	18.95	18.55	7088437
1780439700	18.97	-0.1	-0.52	19	19.16	18.95	5560743
1780353300	19.07	0.08	0.42	18.99	19.19	18.94	4914882
1780094100	18.99	0.18	0.96	18.82	19.17	18.76	6205751
1780007700	18.81	-0.05	-0.27	18.83	18.99	18.77	4756720
1779921300	18.86	0.04	0.21	18.84	19.005	18.82	4743309
1779834900	18.82	0.23	1.24	18.67	18.925	18.65	3926193
1779489300	18.59	-0.15	-0.80	18.815	18.89	18.54	4519600
1779402900	18.74	0.04	0.21	18.69	18.845	18.63	3204465
1779316500	18.7	0.13	0.70	18.6	18.76	18.4205	5623422
1779230100	18.57	-0.15	-0.80	18.73	18.81	18.55	4403629
1779143700	18.72	-0.18	-0.95	18.9	18.94	18.7043	5749993
1778884500	18.9	-0.04	-0.21	18.885	19	18.765	4384586
1778798100	18.94	0.16	0.85	18.81	19.05	18.71	5032752
1778711700	18.78	0.01	0.05	18.72	18.94	18.6	6209483
1778625300	18.77	0.09	0.48	18.68	18.82	18.5801	4451729
1778538900	18.68	-0.33	-1.74	18.91	18.965	18.66	6199828
1778279700	19.01	0.05	0.26	18.96	19.05	18.78	4775908
1778193300	18.96	-0.2	-1.04	19.04	19.1	18.774	5655182
1778106900	19.16	-0.19	-0.98	19.4	19.46	19.12	6228715
1778020500	19.35	0.17	0.89	19.18	19.42	18.975	4368291
1777934100	19.18	-0.07	-0.36	19.2	19.43	19.16	4140133
1777674900	19.25	0.09	0.47	19.25	19.43	19.19	5769502
1777588500	19.16	0.49	2.62	18.74	19.22	18.605	6567634
1777502100	18.67	-0.25	-1.32	18.9	18.92	18.525	9479888
1777415700	18.92	0.31	1.67	18.53	19.09	18.45	6408627
1777329300	18.61	-0.06	-0.32	18.78	18.85	18.52	7120652
1777070100	18.67	0.05	0.27	18.68	18.89	18.61	5858967
1776983700	18.62	-0.48	-2.51	19.12	19.12	18.6	6388981
1776897300	19.1	0.14	0.74	19.06	19.235	18.99	5452674
1776810900	18.96	-0.16	-0.84	19.16	19.31	18.86	6494249
1776724500	19.12	0.03	0.16	19.04	19.2	19.01	4360981
1776465300	19.09	0.31	1.65	18.89	19.24	18.89	5826083
1776378900	18.78	-0.19	-1.00	19	19.039	18.765	5749407
1776292500	18.97	0.34	1.83	18.69	19.025	18.69	7613738
1776206100	18.63	0.44	2.42	18.22	18.65	18.22	7559347
1776119700	18.19	0.1	0.55	18.04	18.2	17.9	5709625
1775860500	18.09	0.08	0.44	18.04	18.14	17.884	4705115
1775774100	18.01	-0.16	-0.88	18.07	18.14	17.88	7247447
1775687700	18.17	0.12	0.66	18.37	18.5	18.035	8150215
1775601300	18.05	-0.25	-1.37	18.24	18.3088	17.98	7079613
1775514900	18.3	0.21	1.16	18.045	18.345	17.95	5726435
1775169300	18.09	0.36	2.03	17.53	18.11	17.5	6667815
1775082900	17.73	-0.29	-1.61	18.13	18.145	17.6	8556596
1774996500	18.02	0.28	1.58	18.0268	18.15	17.695	9173263
1774910100	17.74	0.29	1.66	17.515	17.83	17.44	8724481
1774650900	17.45	-0.47	-2.62	17.825	17.89	17.4	8316605
1774564500	17.92	-0.14	-0.78	17.95	18.275	17.8701	5512505
1774478100	18.06	0.1	0.56	18.08	18.25	17.815	7377686
1774391700	17.96	-0.32	-1.75	18.1	18.21	17.89	7883303
1774305300	18.28	0.32	1.78	18.085	18.4151	17.975	6535781