Ares Management Corporation【ARES】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	13.37	12.4627143922	107.28	121.87	107.04	2306002	115.32111578	CS
4	-7.45	-5.81576893052	128.1	141.9	105.79	2645029	121.24911869	CS
12	11.85	10.8915441176	108.8	141.9	105.79	2830598	121.45493365	CS
26	-54.84	-31.2496438544	175.49	177.725	95.8	3412806	121.67604453	CS
52	-57.31	-32.2038660373	177.96	195.26	95.8	2818202	140.41057293	CS
156	27.35	29.3140407288	93.3	200.485	93.3	1767000	141.55569455	CS
260	55.45	85.0460122699	65.2	200.485	53.15	1430590	124.35821115	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783464000	120.7	-1.13	-0.93	122.43	122.43	119.59	1633297
1783377600	121.83	4.93	4.22	118	121.87	117.175	2109594
1783032000	116.9	3.27	2.88	116.48	118.51	114.35	1638908
1782945600	113.63	2.32	2.08	112.35	115.36	111.16	2432817
1782859200	111.31	3.71	3.45	107.28	113.22	107.04	3042688
1782772800	107.6	-1.53	-1.40	110.81	112.04	105.79	3261576
1782513600	109.13	-3.34	-2.97	111.34	113.86	108.2	4221342
1782427200	112.47	-1.4	-1.23	113.72	118.16	111.69	2525913
1782340800	113.87	-6.91	-5.72	120.12	120.68	113.05	3864753
1782254400	120.78	-5.12	-4.07	124	125.068	117.32	3486353
1782168000	125.9	-3.44	-2.66	130.4	131.07499	124.75	2258353
1781822400	129.34	0.99	0.77	130	131.37	127.7194	4519928
1781736000	128.35	-6.63	-4.91	134.13999	136.7713	128.12	2554675
1781649600	134.97999	-0.38	-0.28	135.3	137.50989	134.5601	2305778
1781563200	135.36	0.46	0.34	138.84	141.9	135.16	2317509
1781304000	134.9	2.08	1.57	134.47	137.5	133.43	1501042
1781217600	132.82	4.51	3.51	129.18	132.88999	126.68	1876901
1781131200	128.31	-2.3	-1.76	129.6	133.38999	128.07499	1592442
1781044800	130.61	3.74	2.95	128.1	131.91999	126.93	2099949
1780958400	126.87	1.22	0.97	126.08	128.54	125.21	1829135
1780699200	125.65	-4.85	-3.72	129.85	130.46	124.23	1850841
1780612800	130.5	7.4	6.01	125.23	131.3	124.452	2127377
1780526400	123.1	-5.18	-4.04	121.1	123.51	120	3704444
1780440000	128.28	-0.46	-0.36	128.22999	130.05	126.475	3552937
1780353600	128.74	0.24	0.19	128.26	131.69999	126.78	3192677
1780094400	128.5	2.5	1.98	125.57	130.15	124.9001	4280599
1780008000	126	-0.58	-0.46	125.55	127.8	123.99	2316694
1779921600	126.58	1.3	1.04	125.79	128.33	125.28	2284793
1779835200	125.28	0.87	0.70	125.16	128.99	124.2701	2131956
1779489600	124.41	0.42	0.34	124.67	126	123.5975	1751239
1779403200	123.99	1.88	1.54	121.58	124.65	121.13	1558631
1779316800	122.11	1	0.83	121.42	124.1	118.81	1864833
1779230400	121.11	-2.59	-2.09	123.13	124.045	120.77	2066196
1779144000	123.7	0.29	0.23	122.26	124.95	121.705	1560859
1778884800	123.41	-5.12	-3.98	127.725	128.79	123.21	2895492
1778798400	128.53	5.35	4.34	124.71	129.35	124.1	2394790
1778712000	123.18	-0.48	-0.39	122.15	124.79	120.11	2765784
1778625600	123.66	-0.95	-0.76	124.14	125.99	121.51	2732660
1778539200	124.61	-1.64	-1.30	126.21	127.37	123	3766893
1778280000	126.25	3.1	2.52	123.56	127.825	121.865	4014187
1778193600	123.15	-0.71	-0.57	124.1	125.01	122.09	3267359
1778107200	123.86	0.9	0.73	124.4	125.5	121.4	3057270
1778020800	122.96	2.98	2.48	120.26	123.92	118.765	3435875
1777934400	119.98	0.98	0.82	121.43	125.18	119.71	3384719
1777675200	119	1.6	1.36	120.1	124.81	114.94	4531896
1777588800	117.4	6.54	5.90	110.03	117.86	108.78	4817808
1777502400	110.86	-2.15	-1.90	111.44	111.88	109	2435259
1777416000	113.01	0.83	0.74	113.86	114.36	110.175	2998876
1777329600	112.18	-3.05	-2.65	114.5	116.5	110.75	3119086
1777070400	115.23	0.45	0.39	114.96	116.5	113.59	1615968
1776984000	114.78	-6.27	-5.18	119	120.13	112.64	2995726
1776897600	121.05	1.21	1.01	121.51	123	119.325	2200736
1776811200	119.84	1.07	0.90	119.54	123.46	118.09	2454738
1776724800	118.77	0.99	0.84	116.01	119.51	116	1852649
1776465600	117.78	1.56	1.34	118.19	121.2	117.02	4029939
1776379200	116.22	-3.06	-2.57	121.46	121.78	115.89	3718656
1776292800	119.28	6.67	5.92	114.81	120.29	114.29	5099402
1776206400	112.61	5.93	5.56	108.8	113.69	108.69	4074584
1776120000	106.68	6.22	6.19	99.9	107.05	99.6	3964082
1775860800	100.46	-4.34	-4.14	104.88	104.88	98.44	4431985
1775774400	104.8	-0.03	-0.03	103.35	105.49	102.801	2625374
1775688000	104.83	2.59	2.53	106.31	107.795	100.25	6173419