Ares Dynamic Credit Allocation Fund Inc【ARDC】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	0.23	1.8341307815	12.54	12.81	12.532	134488	12.66641553	CS
4	0.03	0.235478806907	12.74	12.9083	12.4	121144	12.63430532	CS
12	0.9	7.58213984836	11.87	13.025	11.6	128152	12.54837361	CS
26	-0.43	-3.25757575758	13.2	13.7406	11.6	126058	12.7797394	CS
52	-1.45	-10.1969057665	14.22	15.03	11.6	121347	13.36542358	CS
156	0.71	5.8872305141	12.06	15.62	11.52	102938	13.74651516	CS
260	-3.3	-20.5351586808	16.07	16.66	11.16	98081	13.68763505	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
1781822400	12.77	0.18	1.43	12.7	12.81	12.64	237148
1781736000	12.59	0	0.00	12.62	12.65	12.58	100099
1781649600	12.59	0.01	0.08	12.58	12.6199	12.575	42821
1781563200	12.58	-0.01	-0.08	12.54	12.62	12.532	157883
1781304000	12.59	0.03	0.24	12.62	12.67	12.56	42844
1781217600	12.56	0	0.00	12.59	12.66	12.53	56589
1781131200	12.56	0.04	0.32	12.43	12.83	12.43	208366
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	124903