Ares Management LP【0QN】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	2.48	2.50201775626	99.12	102.8	93	192	97.95636175	DE
4	-10.45	-9.32619366354	112.05	119.35	93	135	106.67585084	DE
12	12.46	13.9780121158	89.14	119.35	84.38	109	104.31004011	DE
26	-41.44	-28.970917226	143.04	151.63999	83.72	193	101.44010033	DE
52	-50.5	-33.2018408941	152.1	165.04	83.72	140	112.99760418	DE
156	-21.46	-17.4386478141	123.06	192.5	83.72	125	129.3835603	DE
260	-21.46	-17.4386478141	123.06	192.5	83.72	125	129.3835603	DE

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
1783023900	100.35	1.79	1.82	98.82	100.35	98.82	408
1782937500	98.56	0.5	0.51	97.76	101.2	97.76	54
1782851100	98.06	4.52	4.83	98.06	98.06	98.06	9
1782764700	93.54	-3.3	-3.41	95.7	95.76	93	140
1782505500	96.84	-2.6	-2.61	99.12	99.32	96.84	351
1782419100	99.44	-4.06	-3.92	100.05	100.05	99.26	78
1782332700	103.5	-0.45	-0.43	105.8	105.8	103.5	98
1782246300	103.95	-7.4	-6.65	109.85	109.85	103.95	34
1782159900	111.35	-1.55	-1.37	110	111.65	110	78
1781900700	112.9	0	0.00	112.9	112.9	112.9	0
1781814300	112.9	-3.85	-3.30	113.05	113.05	112.9	150
1781727900	116.75	0	0.00	116.75	116.75	116.75	0
1781641500	116.75	-1.65	-1.39	117.4	117.4	116.75	51
1781555100	118.4	3.5	3.05	117.9	119.35	116.75	580
1781295900	114.9	3.75	3.37	114.9	114.9	114.9	5
1781209500	111.15	-1.75	-1.55	111.15	111.15	111.15	9
1781123100	112.9	0.95	0.85	112.9	112.9	112.9	1
1781036700	111.95	2.6	2.38	109.5	111.95	109.5	20
1780950300	109.35	1.15	1.06	109.35	109.35	109.35	1
1780691100	108.2	-3.7	-3.31	112.05	112.05	108.2	360
1780604700	111.9	6.9	6.57	109.8	112.15	109.8	211
1780518300	105	-4.75	-4.33	108	108	103.9	199
1780431900	109.75	-0.7	-0.63	109.75	109.75	109.75	1
1780345500	110.45	-0.05	-0.05	109.85	111.4	109.8	403
1780086300	110.5	2.3	2.13	107.85	110.7	107.85	79
1779999900	108.2	-0.6	-0.55	108.2	108.2	108.2	5
1779913500	108.8	1.4	1.30	107.25	108.8	107.25	10
1779827100	107.4	0.1	0.09	107	110.5	107	18
1779740700	107.3	-0.8	-0.74	108.25	108.35	107.3	3
1779481500	108.1	2.5	2.37	108.1	108.1	108.1	55
1779395100	105.6	-0.4	-0.38	105.6	105.6	105.6	30
1779308700	106	1.5	1.44	105.15	106	103.55	26
1779222300	104.5	-2.8	-2.61	104	104.5	104	299
1779135900	107.3	-2.05	-1.87	107.3	107.3	107.3	1
1778876700	109.35	2	1.86	110.45	110.45	109.35	53
1778790300	107.35	2.2	2.09	106.05	107.35	105.05	29
1778703900	105.15	-1.9	-1.77	104.9	105.8	103.55	75
1778617500	107.05	-0.2	-0.19	107.05	107.05	107.05	7
1778531100	107.25	-0.15	-0.14	107.1	108.15	107.1	10
1778271900	107.4	1.5	1.42	104.5	107.65	104.45	161
1778185500	105.9	0.95	0.91	106.05	106.05	105.9	93
1778099100	104.95	1.5	1.45	104.6	104.95	104.05	103
1778012700	103.45	-0.35	-0.34	102.4	103.5	102.4	58
1777926300	103.8	4.72	4.76	101.9	105.2	101.85	168
1777580700	99.08	5.88	6.31	94.86	99.08	94.86	66
1777494300	93.2	-2.22	-2.33	93.2	93.2	93.2	13
1777407900	95.42	-3	-3.05	95.42	95.42	95.42	2
1777321500	98.42	-0.34	-0.34	98.52	98.52	98.42	30
1777062300	98.76	0.28	0.28	98.36	99.28	98.22	413
1776975900	98.48	-5.52	-5.31	103.5	103.5	96.38	101
1776889500	104	2.25	2.21	102.2	104	102.2	61
1776803100	101.75	2.73	2.76	102.1	102.8	101.75	34
1776716700	99.02	-2.68	-2.64	99.02	99.02	99.02	6
1776457500	101.7	0.15	0.15	100.5	101.7	100.5	31
1776371100	101.55	0.35	0.35	101.75	101.8	100.8	62
1776284700	101.2	5.76	6.04	95.96	101.45	95.96	257
1776198300	95.44	4.94	5.46	91.18	95.98	91.02	352
1776111900	90.5	5.24	6.15	85.8	90.74	84.94	240
1775852700	85.26	-3.46	-3.90	89.14	89.14	84.38	41
1775766300	88.72	-0.08	-0.09	89.04	89.04	88.72	90
1775679900	88.8	0.94	1.07	91.74	91.74	88.8	75
1775593500	87.86	-1.65	-1.84	89.6	89.72	87.86	52