Crescent Capital BDC Inc【CCAP】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	-0.27	-2.37258347979	11.38	11.74	11.11	201426	11.47616979	CS
4	-2.46	-18.1282240236	13.57	13.61	10.92	273314	11.57231844	CS
12	-1.61	-12.6572327044	12.72	14.08	10.92	230182	12.43712915	CS
26	-3.43	-23.5900962861	14.54	15.175	10.92	217582	13.30265459	CS
52	-3.6	-24.4731475187	14.71	16.035	10.92	224663	13.9438884	CS
156	-2.62	-19.0823015295	13.73	20.19	10.92	161114	15.74958299	CS
260	-7.22	-39.3889798145	18.33	21.4841	10.92	131105	15.94220133	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	11.11	-0.4	-3.48	11.44	11.485	11.08	205224
1780612500	11.51	0.29	2.58	11.24	11.5499	11.1979	167542
1780526100	11.22	-0.42	-3.61	11.56	11.58	11.16	290228
1780439700	11.64	-0.06	-0.51	11.52	11.74	11.51	185196
1780353300	11.7	0.29	2.54	11.4	11.73	11.26	215295
1780094100	11.41	-0.04	-0.35	11.38	11.565	11.37	148868
1780007700	11.45	0.07	0.62	11.475	11.5371	11.27	188801
1779921300	11.38	-0.06	-0.52	11.35	11.5999	11.35	177488
1779834900	11.44	0.07	0.62	11.4	11.67	11.4	255253
1779489300	11.37	-0.07	-0.61	11.46	11.6	11.31	184196
1779402900	11.44	0.14	1.24	11.33	11.495	11.1601	214022
1779316500	11.3	0.09	0.80	11.2	11.43	11.03	288212
1779230100	11.21	0.13	1.17	11.08	11.4	11.0681	322084
1779143700	11.08	-0.05	-0.45	11.13	11.46	10.92	431379
1778884500	11.13	-0.86	-7.17	11.84	11.87	11.0302	966225
1778798100	11.99	-1.08	-8.26	12.02	12.7	11.92	655467
1778711700	13.07	-0.15	-1.13	13.24	13.245	12.98	167301
1778625300	13.22	0.1	0.76	13.18	13.305	13.03	98581
1778538900	13.12	-0.43	-3.17	13.49	13.5499	13.115	155268
1778279700	13.55	-0.05	-0.37	13.57	13.61	13.37	81552
1778193300	13.6	-0.15	-1.09	13.82	13.82	13.5	141823
1778106900	13.75	-0.17	-1.22	13.96	14	13.61	142353
1778020500	13.92	0.02	0.14	13.85	13.92	13.605	135820
1777934100	13.9	-0.03	-0.22	13.77	14.08	13.77	171723
1777674900	13.93	0.31	2.28	13.64	13.9699	13.64	175141
1777588500	13.62	0.28	2.10	13.35	13.67	13.33	91044
1777502100	13.34	-0.09	-0.67	13.4	13.49	13.18	131032
1777415700	13.43	0.2	1.51	13.2	13.45	13.2	217355
1777329300	13.23	0.01	0.08	13.22	13.32	13.07	303953
1777070100	13.22	0.02	0.15	13.2	13.35	13.11	93546
1776983700	13.2	-0.28	-2.08	13.42	13.485	13.0725	244268
1776897300	13.48	-0.02	-0.15	13.54	13.71	13.3956	182799
1776810900	13.5	-0.1	-0.74	13.6	13.675	13.43	209288
1776724500	13.6	0.02	0.15	13.57	13.68	13.53	224151
1776465300	13.58	0.22	1.65	13.53	13.7442	13.46	172948
1776378900	13.36	-0.05	-0.37	13.42	13.49	13.3134	224067
1776292500	13.41	0.36	2.76	13.08	13.41	13.08	319497
1776206100	13.05	0.39	3.08	12.66	13.11	12.66	256306
1776119700	12.66	0.2	1.61	12.34	12.67	12.29	176460
1775860500	12.46	0.13	1.05	12.3	12.49	12.21	164400
1775774100	12.33	-0.2	-1.60	12.45	12.58	12.3001	184465
1775687700	12.53	0.11	0.89	12.74	12.77	12.485	185739
1775601300	12.42	-0.07	-0.56	12.41	12.535	12.32	226728
1775514900	12.49	0.12	0.97	12.35	12.54	12.29	153995
1775169300	12.37	0.11	0.90	12.16	12.405	12.13	200988
1775082900	12.26	0.11	0.91	12.15	12.31	11.8	308090
1774996500	12.15	-0.26	-2.10	12.18	12.31	12	225336
1774910100	12.41	0.1	0.81	12.35	12.6179	12.335	258329
1774650900	12.31	-0.3	-2.38	12.56	12.72	12.27	230120
1774564500	12.61	-0.22	-1.71	12.75	13.01	12.55	164826
1774478100	12.83	0.11	0.86	12.885	12.935	12.66	113146
1774391700	12.72	-0.29	-2.23	12.9	12.975	12.71	146691
1774305300	13.01	0.24	1.88	12.89	13.12	12.711	212221
1774046100	12.77	-0.33	-2.52	13.11	13.11	12.77	108311
1773959700	13.1	0.05	0.38	12.95	13.22	12.93	162194
1773873300	13.05	-0.14	-1.06	13.1	13.375	13.02	217566
1773786900	13.19	0.41	3.21	12.81	13.29	12.81	237997
1773700500	12.78	-0.04	-0.31	12.75	12.98	12.72	350766
1773441300	12.82	0.14	1.10	12.72	12.96	12.68	275311
1773354900	12.68	-0.14	-1.09	12.78	12.93	12.68	169116
1773268500	12.82	-0.12	-0.93	13.03	13.08	12.7	114114
1773182100	12.94	0.07	0.54	12.89	13.13	12.69	131044
1773095700	12.87	-0.11	-0.85	12.84	12.88	12.57	167985
1772840100	12.98	-0.36	-2.70	13.2	13.2	12.86	217633