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	5.38	4.1512345679	129.6	141.9	126.68	1918734	133.5295518	CS
4	13.56	11.1678471422	121.42	141.9	118.81	2323146	128.17172504	CS
12	26.8	24.7735256055	108.18	141.9	98.44	2906781	118.07440396	CS
26	-37.47	-21.7280371122	172.45	177.725	95.8	3301303	124.9249416	CS
52	-30.69	-18.5247781735	165.67	195.26	95.8	2747306	142.42807557	CS
156	41.73	44.7506702413	93.25	200.485	90.29	1732250	141.85720323	CS
260	76.32	130.105693829	58.66	200.485	53.15	1411629	124.01585891	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775601600	102.24	-0.59	-0.57	101.51	103.73	100.99	3145632
1775515200	102.83	0.4	0.39	102.93	104.55	102.23	2171383
1775169600	102.43	-3.37	-3.19	103.34	106.34	100.19	4433463
1775083200	105.8	-3.3	-3.02	109.16	109.99	104.83	2938908
1774996800	109.1	1.44	1.34	109.54	110.4887	106.36	2919411
1774910400	107.66	1.38	1.30	106.01	110.08	105.5	2534498
1774651200	106.28	-1.64	-1.52	106.92	108.77	104.0001	3382689
1774564800	107.92	1.42	1.33	105.91	109.46	104.935	2295956
1774478400	106.5	0.46	0.43	108.18	109.592	104.685	2149287
1774392000	106.04	-1.08	-1.01	102.96	107.45	102.229	4051243
1774305600	107.12	1.25	1.18	110.87	111.71	106.24	3407099
1774046400	105.87	-2.12	-1.96	107.92	107.93	105.03	11595138
1773960000	107.99	2.02	1.91	104.23	108.58	103.5026	3456431
1773873600	105.97	0.3	0.28	104.81	110.39	103.75	4214672
1773787200	105.67	5.16	5.13	101.27	105.91	101.12	5535492