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	-0.06	-0.467289719626	12.84	12.89	12.65	64298	12.79317484	CS
4	0.24	1.91387559809	12.54	12.89	12.47	88053	12.65954814	CS
12	0.25	1.99521149242	12.53	13.025	12.344	116639	12.64766787	CS
26	-0.86	-6.30498533724	13.64	13.7406	11.6	119563	12.69769495	CS
52	-1.57	-10.9407665505	14.35	15.03	11.6	119840	13.30415744	CS
156	0.48	3.90243902439	12.3	15.62	11.52	103914	13.75506908	CS
260	-3.47	-21.3538461538	16.25	16.66	11.16	98565	13.66483781	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
1783723200	12.78	-0.04	-0.31	12.78	12.8799	12.77	64317
1783636800	12.82	0.07	0.55	12.82	12.89	12.7901	67976
1783550400	12.75	-0.01	-0.08	12.69	12.81	12.65	46688
1783464000	12.76	-0.08	-0.62	12.81	12.8386	12.66	70417
1783377600	12.84	0.07	0.55	12.84	12.8692	12.8	72092
1783032000	12.77	0.04	0.31	12.71	12.79	12.62	68815
1782945600	12.73	0.1	0.79	12.67	12.77	12.64	55759
1782859200	12.63	0	0.00	12.67	12.72	12.5424	81021
1782772800	12.63	0.11	0.88	12.54	12.65	12.5	83861
1782513600	12.52	-0.03	-0.24	12.56	12.5899	12.51	53212
1782427200	12.55	0.01	0.08	12.62	12.64	12.51	74162
1782340800	12.54	0.03	0.24	12.57	12.57	12.4749	138982
1782254400	12.51	-0.07	-0.56	12.5	12.5499	12.47	109234
1782168000	12.58	-0.19	-1.49	12.62	12.66	12.5601	60471
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