Ares Management Corporation【ARES-B】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1782772800	35.77	-0.22	-0.61	36.01	36.01	35.18	19847
1782513600	35.99	-0.99	-2.68	36.98	37.25	35.73	15346
1782427200	36.98	-0.88	-2.32	38.26	38.65	36.69	169518
1782340800	37.86	-1.25	-3.20	39.11	39.11	37.285	2115311
1782254400	39.11	-1.01	-2.52	39.8	39.8	38.25	1407919
1782168000	40.12	-1.37	-3.30	41.5	41.61	38.97	416312
1781822400	41.49	-0.1	-0.24	41.62	42.28	41.31	67106
1781736000	41.59	-1.25	-2.92	42.63	43.28	41.32	90190
1781649600	42.84	-0.34	-0.79	42.8	43.76	42.8	42436
1781563200	43.18	-0.49	-1.12	43.63	44.395	42.95	20390
1781304000	43.67	0.6	1.39	43.77	43.9455	42.87	21141
1781217600	43.07	0.86	2.04	42.05	43.07	41.4201	229158
1781131200	42.21	-0.17	-0.40	42.11	43.02	42.05	262158
1781044800	42.38	0.64	1.53	41.54	42.58	41.54	115185
1780958400	41.74	0.2	0.48	41.54	42.08	41.09	11253
1780699200	41.54	-1.22	-2.85	42.71	42.71	41	9288
1780612800	42.76	1.78	4.34	40.77	42.94	40.77	14936
1780526400	40.9799	-1.35	-3.19	41.04	41.04	39.7801	73043
1780440000	42.33	-0.07	-0.17	41.88	42.5014	41.69	86529
1780353600	42.4	0.47	1.12	41.9	42.68	41.88	14111
1780094400	41.93	0.37	0.89	41.56	42.915	41.5	152375
1780008000	41.56	-0.34	-0.81	41.57	41.99	41.3	13286
1779921600	41.9	0.49	1.18	41.3	42.28	41.3	48980
1779835200	41.41	0.04	0.10	41.16	42.95	41.16	441481
1779489600	41.37	0.28	0.68	41.09	42.49	40.93	96405
1779403200	41.09	0.84	2.09	40.85	41.31	39.25	49792
1779316800	40.25	-0.14	-0.35	40.24	41.385	39.94	182520
1779230400	40.39	-0.53	-1.30	40.96	40.96	40.27	471121
1779144000	40.92	-0.08	-0.20	40.87	41.23	40.74	68516
1778884800	41	-1.5	-3.53	42.59	42.59	41	85737
1778798400	42.5	1.44	3.51	40.88	42.59	40.88	192228
1778712000	41.06	0.22	0.54	41.05	41.49	40.28	64037
1778625600	40.84	-0.62	-1.50	41.39	41.6	40.27	64464
1778539200	41.46	-0.34	-0.81	41.34	42.04	40.93	332839
1778280000	41.8	0.8	1.95	40.73	42.09	40.69	22992
1778193600	41	-0.15	-0.36	41.47	41.47	40.45	66545
1778107200	41.15	0.4	0.98	40.75	41.5	40.61	89351
1778020800	40.75	0.72	1.80	39.74	41.02	39.74	54745
1777934400	40.03	0.27	0.68	40.06	41	39.72	29774
1777675200	39.76	0.52	1.33	39.73	41.04	38.765	442177
1777588800	39.24	1.94	5.20	37.31	39.68	37.25	293338
1777502400	37.3	-0.54	-1.43	37.84	38.11	36.91	124212
1777416000	37.84	-0.01	-0.03	37.87	37.88	37.215	13935
1777329600	37.85	-0.47	-1.23	38.32	38.44	37.5	9980
1777070400	38.32	-0.25	-0.65	38.17	38.89	38.17	211786
1776984000	38.57	-1.82	-4.51	40.61	40.61	38	187553
1776897600	40.39	0.49	1.23	40.06	40.75	39.79	79499
1776811200	39.9	0.23	0.58	39.72	40.7	39.36	263058
1776724800	39.67	0.21	0.53	39.57	40.77	38.94	165741
1776465600	39.46	0.64	1.65	39.5	40.78	38.95	1501049
1776379200	38.82	-0.76	-1.92	39.78	39.95	38.57	16697
1776292800	39.58	1.96	5.21	37.69	40.63	37.69	85820
1776206400	37.62	1.43	3.95	36.21	37.9899	36.21	931725
1776120000	36.19	1.82	5.30	34.18	36.26	34.13	1074340
1775860800	34.37	-1.24	-3.48	35.21	35.21	33.85	47644
1775774400	35.61	0.15	0.42	35	35.755	35	45225
1775688000	35.46	0.65	1.87	35.95	36	34.31	143882
1775601600	34.81	-0.12	-0.34	35	35.78	34.2	2760128
1775515200	34.93	0.26	0.75	34.7	36.4599	34.7	26379
1775169600	34.67	-0.63	-1.78	34.75	35.25	34	19731
1775083200	35.3	-0.88	-2.43	36.79	36.79	35.3	21935
1774996800	36.18	0.41	1.15	36.44	36.6799	35.88	335848
1774910400	35.77	-0.31	-0.86	36	36.96	35.52	49865