SLR Investment Corporation【SLRC】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	0.25	2.0475020475	12.21	12.545	12.13	400704	12.35984969	CS
4	-0.8	-6.03318250377	13.26	13.36	12.13	358166	12.59892411	CS
12	-2.21	-15.0647580095	14.67	16.36	12.13	430438	13.87623797	CS
26	-2.79	-18.2950819672	15.25	16.36	12.13	364785	14.27075255	CS
52	-3.68	-22.8004956629	16.14	16.83	12.13	300248	14.79338432	CS
156	-1.94	-13.4722222222	14.4	17.94	12.13	222357	15.21655404	CS
260	-6.4	-33.934252386	18.86	20.05	12.08	217095	15.46579474	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772500	12.47	0.05	0.40	12.42	12.525	12.33	352742
1782513300	12.42	0.11	0.89	12.23	12.455	12.2	482325
1782426900	12.31	0.1	0.82	12.25	12.37	12.21	408328
1782340500	12.21	-0.23	-1.85	12.38	12.4	12.13	471461
1782254100	12.44	0.18	1.47	12.21	12.45	12.17	288666
1782167700	12.26	-0.16	-1.29	12.4	12.47	12.225	390926
1781822100	12.42	0.07	0.57	12.32	12.48	12.27	568788
1781735700	12.35	-0.15	-1.20	12.535	12.545	12.32	331338
1781649300	12.5	-0.04	-0.32	12.56	12.71	12.44	374626
1781562900	12.54	-0.17	-1.34	12.74	12.77	12.5	392318
1781303700	12.71	-0.21	-1.63	12.64	12.78	12.53	424279
1781217300	12.92	-0.08	-0.62	13.02	13.045	12.83	305608
1781130900	13	0.11	0.85	12.93	13.13	12.91	234824
1781044500	12.89	0.15	1.18	12.79	12.93	12.79	220252
1780958100	12.74	-0.05	-0.39	12.8	12.96	12.54	332773
1780698900	12.79	-0.36	-2.74	13.08	13.18	12.79	302344
1780612500	13.15	0.23	1.78	12.93	13.175	12.93	305762
1780526100	12.92	-0.33	-2.49	13.14	13.145	12.89	372953
1780439700	13.25	-0.09	-0.67	13.26	13.36	13.235	244834
1780353300	13.34	0.26	1.99	13.22	13.41	13.17	318259
1780094100	13.08	-0.1	-0.76	13.12	13.24	13.03	237798
1780007700	13.18	0.04	0.30	13.13	13.3	13.1201	228171
1779921300	13.14	0.02	0.15	13.1	13.255	13.1	202472
1779834900	13.12	0.15	1.16	13.02	13.215	13	296615
1779489300	12.97	-0.15	-1.14	13.14	13.204	12.92	302187
1779402900	13.12	0.01	0.08	13.02	13.23	12.98	275248
1779316500	13.11	0.15	1.16	12.98	13.14	12.84	369967
1779230100	12.96	-0.19	-1.44	13.15	13.18	12.96	265403
1779143700	13.15	-0.08	-0.60	13.18	13.248	13.035	425351
1778884500	13.23	0.3	2.32	13	13.25	12.8968	527521
1778798100	12.93	-0.07	-0.54	13	13.06	12.825	518190
1778711700	13	-0.12	-0.91	13.13	13.1499	12.96	443974
1778625300	13.12	-0.15	-1.13	13.25	13.35	13.015	641250
1778538900	13.27	-0.22	-1.63	13.46	13.5	13.25	705683
1778279700	13.49	-0.17	-1.24	13.86	13.86	13.44	913476
1778193300	13.66	-0.29	-2.08	13.89	13.89	13.41	1515092
1778106900	13.95	-2.02	-12.65	14.11	14.73	13.615	2385774
1778020500	15.97	0.03	0.19	15.92	15.995	15.67	412939
1777934100	15.94	0.09	0.57	15.81	15.97	15.755	574324
1777674900	15.85	0.05	0.32	15.84	15.99	15.77	531934
1777588500	15.8	0.16	1.02	15.62	15.93	15.62	444967
1777502100	15.64	0.05	0.32	15.58	15.65	15.385	538305
1777415700	15.59	0.13	0.84	15.44	15.69	15.35	440911
1777329300	15.46	-0.24	-1.53	15.67	15.75	15.3701	420302
1777070100	15.7	0.33	2.15	15.37	15.72	15.365	236861
1776983700	15.37	-0.45	-2.84	15.84	15.84	15.31	203299
1776897300	15.82	0.19	1.22	15.7	15.905	15.7	217510
1776810900	15.63	-0.4	-2.50	16.01	16.079999	15.63	261434
1776724500	16.03	-0.1	-0.62	16.05	16.239999	16.01	343052
1776465300	16.129999	0.14	0.88	16.05	16.36	16.01	576805
1776378900	15.99	-0.14	-0.87	16.05	16.12	15.91	272434
1776292500	16.129999	0.31	1.96	15.83	16.149999	15.82	330790
1776206100	15.82	0.42	2.73	15.41	15.84	15.41	272500
1776119700	15.4	0.39	2.60	14.87	15.48	14.87	404242
1775860500	15.01	0.15	1.01	14.9	15.25	14.81	458531
1775774100	14.86	0.08	0.54	14.76	14.9	14.65	214084
1775687700	14.78	0.13	0.89	14.91	15.07	14.67	193110
1775601300	14.65	-0.07	-0.48	14.67	14.745	14.557	239472
1775514900	14.72	0.12	0.82	14.51	14.78	14.51	376516
1775169300	14.6	0.33	2.31	14.11	14.62	14.0584	293372
1775082900	14.27	-0.04	-0.28	14.33	14.49	13.995	279118
1774996500	14.31	0.26	1.85	14.2	14.355	14.04	243902
1774910100	14.05	0.14	1.01	13.9	14.18	13.87	319173