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	-0.5	-0.45516613564	109.85	112.15	103.9	235	109.09625213	DE
4	2.25	2.10084033613	107.1	112.15	103.55	94	108.07454642	DE
12	19.82	22.1378308947	89.53	112.15	84.38	152	97.63720217	DE
26	-32.65	-22.9929577465	142	153.88	83.72	191	103.84431238	DE
52	-39.39	-26.4824526019	148.74	165.04	83.72	136	114.22863687	DE
156	-13.71	-11.1409068747	123.06	192.5	83.72	125	130.13670113	DE
260	-13.71	-11.1409068747	123.06	192.5	83.72	125	130.13670113	DE

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
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
1775161500	89.51	-3.81	-4.08	91.39	91.39	89.51	467
1775075100	93.32	-1.12	-1.19	95.17	95.17	91.1	149
1774988700	94.44	-0.04	-0.04	94.37	95.51	94.37	565
1774902300	94.48	0.18	0.19	94.48	94.48	94.48	60
1774646700	94.3	0.64	0.68	92.28	94.3	91.5	271
1774560300	93.66	1.37	1.48	91.38	94.15	90.3	589
1774473900	92.29	0.38	0.41	92.42	92.42	92.29	196
1774387500	91.91	-0.79	-0.85	91.91	92.23	88.89	691
1774301100	92.7	0.92	1.00	91.09	93.64	91.09	380
1774041900	91.78	-0.17	-0.18	93.55	93.55	91.78	201
1773955500	91.95	-3.29	-3.45	93.08	93.33	91.95	117
1773869100	95.24	3.68	4.02	92.39	95.24	91	262
1773782700	91.56	3.52	4.00	85.599999	91.56	85.599999	231
1773696300	88.04	-1.42	-1.59	89.53	89.75	88.04	109
1773437100	89.46	4.46	5.25	83.72	89.46	83.72	193
1773350700	85	-5.75	-6.34	89.58	89.58	85	390
1773264300	90.75	-2.97	-3.17	93.09	93.09	87.5	60
1773177900	93.72	1.09	1.18	93.73	93.73	93.72	27
1773091500	92.63	-3.37	-3.51	94.08	96	92.3	2802