Hot Features
プレミアム
Ares Dynamic Credit Allocation Fund Inc (ARDC)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.2 | -1.57232704403 | 12.72 | 12.7662 | 12.4 | 115912 | 12.52977322 | CS |
| 4 | -0.36 | -2.7950310559 | 12.88 | 12.93 | 12.4 | 118265 | 12.69168115 | CS |
| 12 | 0.25 | 2.03748981255 | 12.27 | 13.025 | 11.6 | 129409 | 12.47188194 | CS |
| 26 | -0.91 | -6.77587490692 | 13.43 | 13.7406 | 11.6 | 125864 | 12.82606139 | CS |
| 52 | -1.54 | -10.9530583215 | 14.06 | 15.03 | 11.6 | 119948 | 13.4128043 | CS |
| 156 | 0.57 | 4.76987447699 | 11.95 | 15.62 | 11.52 | 103112 | 13.75465299 | CS |
| 260 | -3.55 | -22.0908525202 | 16.07 | 16.66 | 11.16 | 98312 | 13.71627702 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044800 | 12.52 | 0.04 | 0.32 | 12.46 | 12.6317 | 12.41 | 75043 |
| 1780958400 | 12.48 | -0.02 | -0.16 | 12.49 | 12.565 | 12.41 | 91857 |
| 1780699200 | 12.5 | 0.01 | 0.08 | 12.51 | 12.52 | 12.4 | 148780 |
| 1780612800 | 12.49 | -0.01 | -0.08 | 12.54 | 12.63 | 12.44 | 106245 |
| 1780526400 | 12.5 | -0.15 | -1.19 | 12.61 | 12.66 | 12.5 | 98310 |
| 1780440000 | 12.65 | -0.06 | -0.47 | 12.72 | 12.7662 | 12.6 | 134366 |
| 1780353600 | 12.71 | -0.08 | -0.63 | 12.81 | 12.9083 | 12.71 | 106722 |
| 1780094400 | 12.79 | 0.03 | 0.24 | 12.82 | 12.82 | 12.7405 | 192000 |
| 1780008000 | 12.76 | 0.01 | 0.08 | 12.78 | 12.78 | 12.7001 | 118399 |
| 1779921600 | 12.75 | 0.1 | 0.79 | 12.71 | 12.77 | 12.65 | 164890 |
| 1779835200 | 12.65 | 0.02 | 0.16 | 12.74 | 12.78 | 12.63 | 98224 |
| 1779489600 | 12.63 | -0.06 | -0.47 | 12.68 | 12.68 | 12.5901 | 90185 |
| 1779403200 | 12.69 | -0.07 | -0.55 | 12.6 | 12.72 | 12.585 | 89251 |
| 1779316800 | 12.76 | 0.11 | 0.87 | 12.64 | 12.79 | 12.64 | 113484 |
| 1779230400 | 12.65 | -0.03 | -0.24 | 12.62 | 12.745 | 12.62 | 100085 |
| 1779144000 | 12.68 | -0.01 | -0.08 | 12.69 | 12.74 | 12.645 | 77037 |
| 1778884800 | 12.69 | -0.15 | -1.17 | 12.84 | 12.84 | 12.65 | 130088 |
| 1778798400 | 12.84 | -0.04 | -0.31 | 12.83 | 12.9199 | 12.83 | 150977 |
| 1778712000 | 12.88 | 0.05 | 0.39 | 12.8 | 12.91 | 12.78 | 151763 |
| 1778625600 | 12.83 | -0.05 | -0.39 | 12.88 | 12.93 | 12.76 | 84364 |
| 1778539200 | 12.88 | 0 | 0.00 | 12.92 | 12.92 | 12.79 | 136830 |
| 1778280000 | 12.88 | 0.02 | 0.16 | 12.95 | 13.025 | 12.8001 | 107823 |
| 1778193600 | 12.86 | 0.1 | 0.78 | 12.75 | 12.89 | 12.75 | 288306 |
| 1778107200 | 12.76 | 0.08 | 0.63 | 12.7 | 12.81 | 12.6201 | 168128 |
| 1778020800 | 12.68 | 0.12 | 0.96 | 12.62 | 12.77 | 12.57 | 158403 |
| 1777934400 | 12.56 | -0.11 | -0.87 | 12.67 | 12.67 | 12.54 | 98976 |
| 1777675200 | 12.67 | 0.08 | 0.64 | 12.55 | 12.69 | 12.54 | 138496 |
| 1777588800 | 12.59 | 0.08 | 0.64 | 12.59 | 12.62 | 12.49 | 110097 |
| 1777502400 | 12.51 | 0.02 | 0.16 | 12.54 | 12.5799 | 12.4794 | 146185 |
| 1777416000 | 12.49 | -0.01 | -0.08 | 12.48 | 12.57 | 12.475 | 89747 |
| 1777329600 | 12.5 | 0.02 | 0.16 | 12.54 | 12.54 | 12.43 | 140531 |
| 1777070400 | 12.48 | 0.01 | 0.08 | 12.51 | 12.55 | 12.41 | 105062 |
| 1776984000 | 12.47 | -0.04 | -0.32 | 12.52 | 12.52 | 12.4 | 53971 |
| 1776897600 | 12.51 | 0.12 | 0.97 | 12.41 | 12.545 | 12.344 | 340533 |
| 1776811200 | 12.39 | -0.03 | -0.24 | 12.48 | 12.48 | 12.36 | 122337 |
| 1776724800 | 12.42 | -0.17 | -1.35 | 12.53 | 12.545 | 12.4 | 228170 |
| 1776465600 | 12.59 | 0.13 | 1.04 | 12.49 | 12.64 | 12.49 | 133166 |
| 1776379200 | 12.46 | -0.01 | -0.08 | 12.52 | 12.63 | 12.42 | 152978 |
| 1776292800 | 12.47 | 0.08 | 0.65 | 12.32 | 12.54 | 12.32 | 119105 |
| 1776206400 | 12.39 | 0.07 | 0.57 | 12.3 | 12.45 | 12.29 | 100425 |
| 1776120000 | 12.32 | 0.07 | 0.57 | 12.3 | 12.33 | 12.2 | 92803 |
| 1775860800 | 12.25 | -0.02 | -0.16 | 12.33 | 12.3446 | 12.165 | 146515 |
| 1775774400 | 12.27 | 0 | 0.00 | 12.3 | 12.37 | 12.27 | 122447 |
| 1775688000 | 12.27 | 0.11 | 0.90 | 12.35 | 12.35 | 12.2397 | 66520 |
| 1775601600 | 12.16 | 0.14 | 1.16 | 12.02 | 12.17 | 12.02 | 97987 |
| 1775515200 | 12.02 | 0.04 | 0.33 | 12 | 12.03 | 11.9 | 154353 |
| 1775169600 | 11.98 | -0.16 | -1.32 | 12.05 | 12.06 | 11.9 | 146710 |
| 1775083200 | 12.14 | -0.02 | -0.16 | 12.19 | 12.22 | 12.12 | 126302 |
| 1774996800 | 12.16 | 0.32 | 2.70 | 11.82 | 12.19 | 11.81 | 95835 |
| 1774910400 | 11.84 | -0.09 | -0.75 | 11.87 | 11.92 | 11.6 | 148113 |
| 1774651200 | 11.93 | -0.19 | -1.57 | 12.09 | 12.11 | 11.85 | 166364 |
| 1774564800 | 12.12 | -0.04 | -0.33 | 12.15 | 12.15 | 12.08 | 114424 |
| 1774478400 | 12.16 | 0.04 | 0.33 | 12.16 | 12.1816 | 12.09 | 148649 |
| 1774392000 | 12.12 | -0.03 | -0.25 | 12.16 | 12.195 | 12.1 | 115597 |
| 1774305600 | 12.15 | 0.12 | 1.00 | 12.21 | 12.24 | 12.09 | 125004 |
| 1774046400 | 12.03 | -0.02 | -0.17 | 12.03 | 12.05 | 11.95 | 117052 |
| 1773960000 | 12.05 | -0.22 | -1.79 | 12.27 | 12.32 | 12.03 | 208236 |
| 1773873600 | 12.27 | -0.01 | -0.08 | 12.28 | 12.33 | 12.2407 | 55355 |
| 1773787200 | 12.28 | 0.08 | 0.66 | 12.27 | 12.4 | 12.22 | 71263 |
| 1773700800 | 12.2 | 0.04 | 0.33 | 12.2 | 12.3199 | 12.17 | 69065 |
| 1773441600 | 12.16 | -0.09 | -0.73 | 12.38 | 12.38 | 12.1 | 177977 |
| 1773355200 | 12.25 | -0.06 | -0.49 | 12.3 | 12.3917 | 12.18 | 126708 |
| 1773268800 | 12.31 | -0.08 | -0.65 | 12.43 | 12.4352 | 12.25 | 166321 |
| 1773182400 | 12.39 | 0.16 | 1.31 | 12.24 | 12.39 | 12.1901 | 79751 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
