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	-0.04	-0.358422939068	11.16	11.33	10.93	222614	11.11687827	CS
4	-0.26	-2.28471001757	11.38	11.74	10.93	236536	11.2488434	CS
12	-1.23	-9.95951417004	12.35	14.08	10.92	231735	12.03858808	CS
26	-3.48	-23.8356164384	14.6	14.93	10.92	214567	12.85261554	CS
52	-3.18	-22.2377622378	14.3	16.035	10.92	215085	13.71524342	CS
156	-3.4	-23.4159779614	14.52	20.19	10.92	161483	15.67062323	CS
260	-7.88	-41.4736842105	19	21.4841	10.92	132272	15.845828	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	11.12	0.16	1.46	10.99	11.15	10.94	265337
1782426900	10.96	-0.21	-1.88	11.13	11.25	10.93	341475
1782340500	11.17	-0.1	-0.89	11.25	11.28	11.1	124659
1782254100	11.27	0.08	0.76	11.13	11.3	11.11	212263
1782167700	11.185	0.01	0.04	11.16	11.33	11.13	212059
1781822100	11.18	-0.11	-0.97	11.33	11.375	11.07	445166
1781735700	11.29	-0.07	-0.62	11.32	11.42	11.24	384765
1781649300	11.36	0.24	2.16	11.21	11.46	11.21	266601
1781562900	11.12	-0.14	-1.24	11.28	11.4499	11.1	382063
1781303700	11.26	0.07	0.63	11.2	11.345	11.18	199875
1781217300	11.19	-0.12	-1.06	11.31	11.36	11.14	169630
1781130900	11.31	0.15	1.34	11.16	11.43	11.11	169450
1781044500	11.16	0.09	0.81	11.07	11.24	11.06	174486
1780958100	11.07	-0.04	-0.36	11.18	11.27	11.005	199338
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	322059
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	12.64	12.72	12.27	232757