FS KKR Capital Corp【FSK】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	0.15	1.46341463415	10.25	10.4	9.975	3189168	10.12643019	CS
4	-0.39	-3.61445783133	10.79	11.2	9.975	2954608	10.61907727	CS
12	-0.04	-0.383141762452	10.44	11.73	9.975	3291721	10.79494404	CS
26	-4.11	-28.3252929014	14.51	15.09	9.72	3574000	11.45551246	CS
52	-10.02	-49.069539667	20.42	22.68	9.72	3013595	13.51939514	CS
156	-8.06	-43.661971831	18.46	24.1	9.72	1942019	16.77373744	CS
260	-11.17	-51.7848864163	21.57	24.1	9.72	1656225	17.90361741	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
1782513600	10.4	0.28	2.77	10.1	10.475	10.1	2671394
1782427200	10.12	0.08	0.80	10.08	10.155	9.975	2682309
1782340800	10.04	-0.19	-1.86	10.29	10.29	10.01	3183293
1782254400	10.23	0.1	0.99	10.11	10.265	10.085	2677806
1782168000	10.13	-0.14	-1.36	10.25	10.365	10.13	4213264
1781822400	10.27	0.05	0.49	10.27	10.425	10.15	3825262
1781736000	10.22	-0.56	-5.19	10.31	10.55	10.18	2924486
1781649600	10.78	-0.15	-1.37	10.95	11	10.775	4321857
1781563200	10.93	-0.13	-1.18	11.06	11.2	10.87	3270257
1781304000	11.06	0.24	2.22	10.88	11.15	10.86	2070082
1781217600	10.82	-0.18	-1.64	11.01	11.03	10.8	1852339
1781131200	11	0.13	1.20	10.79	11.095	10.7701	2643939
1781044800	10.87	0.23	2.16	10.69	10.87	10.66	2513651
1780958400	10.64	-0.06	-0.56	10.75	10.8	10.5	2131392
1780699200	10.7	-0.27	-2.46	10.97	10.98	10.7	2849871
1780612800	10.97	0.17	1.57	10.84	10.99	10.84	2356682
1780526400	10.8	-0.1	-0.92	10.78	10.835	10.65	4120938
1780440000	10.9	0	0.00	10.82	11.025	10.81	2599114
1780353600	10.9	0.03	0.28	10.85	10.95	10.75	3107525
1780094400	10.87	0.07	0.65	10.79	11.025	10.725	2793480
1780008000	10.8	-0.03	-0.28	10.8	10.955	10.78	2752627
1779921600	10.83	0	0.00	10.84	11.01	10.77	1894636
1779835200	10.83	0.05	0.46	10.8	11.02	10.8	2194094
1779489600	10.78	-0.15	-1.37	10.96	11.09	10.77	2957311
1779403200	10.93	-0.03	-0.27	10.96	11.08	10.81	3252349
1779316800	10.96	0.37	3.49	10.65	11.055	10.65	4484773
1779230400	10.59	-0.13	-1.21	10.7	10.81	10.53	3562330
1779144000	10.72	-0.26	-2.37	10.9	10.95	10.71	2746245
1778884800	10.98	0.18	1.67	10.7	11.04	10.62	3819954
1778798400	10.8	0.08	0.75	10.78	10.94	10.76	2930741
1778712000	10.72	-0.06	-0.56	10.71	10.865	10.65	4969489
1778625600	10.78	0.02	0.19	10.76	10.92	10.565	5168347
1778539200	10.76	-0.08	-0.74	10.54	11.06	10.54	7620483
1778280000	10.84	-0.11	-1.00	11	11.05	10.64	5875743
1778193600	10.95	-0.47	-4.12	11.36	11.36	10.925	5129558
1778107200	11.42	-0.08	-0.70	11.57	11.57	11.305	2778694
1778020800	11.5	-0.12	-1.03	11.67	11.73	11.32	3143308
1777934400	11.62	0.07	0.61	11.5	11.7	11.47	3512042
1777675200	11.55	0.3	2.67	11.27	11.6	11.225	4908541
1777588800	11.25	0.57	5.34	10.65	11.265	10.62	3808857
1777502400	10.68	-0.14	-1.29	10.76	10.83	10.585	2133861
1777416000	10.82	0.32	3.05	10.5	10.82	10.4985	2629083
1777329600	10.5	-0.02	-0.19	10.5	10.64	10.32	3286114
1777070400	10.52	-0.06	-0.57	10.66	10.74	10.49	3029564
1776984000	10.58	-0.45	-4.08	10.97	11.025	10.555	3487506
1776897600	11.03	-0.03	-0.27	11.23	11.3	10.91	1782633
1776811200	11.06	-0.24	-2.12	11.36	11.39	11.04	2288214
1776724800	11.3	-0.09	-0.79	11.27	11.37	11.2	2173574
1776465600	11.39	0.42	3.83	11.18	11.41	11.14	3523318
1776379200	10.97	-0.15	-1.35	11.14	11.255	10.945	3792511
1776292800	11.12	0.39	3.63	10.78	11.27	10.7518	4314596
1776206400	10.73	0.36	3.47	10.5	10.78	10.47	2598779
1776120000	10.37	0.24	2.37	10.08	10.375	10	2498432
1775860800	10.13	-0.01	-0.10	10.22	10.29	10.085	1807332
1775774400	10.14	-0.1	-0.98	10.17	10.22	10.03	2796701
1775688000	10.24	-0.3	-2.85	10.84	10.93	10.23	3570543
1775601600	10.54	-0.19	-1.77	10.71	10.84	10.515	3224644
1775515200	10.73	0.22	2.09	10.44	10.84	10.39	5043006
1775169600	10.51	0.4	3.96	10	10.53	9.96	5520494
1775083200	10.11	-0.07	-0.69	10.19	10.22	9.95	4147016
1774996800	10.18	0.23	2.31	10.06	10.26	9.905	3501611
1774910400	9.95	0.04	0.40	9.925	10.1134	9.84	3079243