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	8.36	5.22630657664	159.96	168.32	157.91999	104	162.7612661	DE
4	9.68001	6.10187254803	158.63999	168.32	145.19999	172	156.3956849	DE
12	38.56	29.7163995068	129.76	168.32	123.3	135	150.94438126	DE
26	36.82	28	131.5	168.32	119.72	105	142.76467881	DE
52	45.26	36.778807086	123.06	168.32	119.58	98	139.64741421	DE
156	45.26	36.778807086	123.06	168.32	119.58	98	139.64741421	DE
260	45.26	36.778807086	123.06	168.32	119.58	98	139.64741421	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732224420	168.16	5.58	3.43	163.91999	168.19999	163.8	145
1732138020	162.58	1.66	1.03	162.46	162.8	162.46	178
1732051620	160.91999	2.46	1.55	158.13999	160.91999	158.13999	36
1731965220	158.46	-1.14	-0.71	158.02	159.13999	157.91999	151
1731705960	159.6	-0.12	-0.08	159.96	159.96	158.88	11
1731619560	159.72	0.72	0.45	159.72	159.72	159.72	3
1731533160	159	-1.3	-0.81	160.02	160.02	158.68	539
1731446820	160.3	-1.3	-0.80	160.36	162	160.3	44
1731360420	161.6	4.48	2.85	159.97998	164.72	159.97998	236
1731101220	157.12	1.66	1.07	156.86	157.12	156.86	56
1731014760	155.46	-5.9	-3.66	161.38	161.46	155.46	120
1730928360	161.36	12.46	8.37	156.86	161.36	156.86	53
1730841960	148.9	1.9	1.29	146	149.66	145.19999	373
1730755560	147	-3.52	-2.34	147.72	149.4	147	216
1730496360	150.52	-3.04	-1.98	154.97998	155.06	150	437
1730409960	153.56	-3.36	-2.14	155	155	153.56	30
1730323560	156.91999	-1.44	-0.91	157.86	157.86	156.91999	43
1730237160	158.36	-0.32	-0.20	158.86	158.86	158.36	162
1730150760	158.68	2.06	1.32	158.4	159.04	157.02	331
1729888020	156.62	-0.7	-0.44	158.63999	158.72	156.62	266
1729801560	157.32	1.46	0.94	158.08	158.08	157.18	115
1729715160	155.86	-1.24	-0.79	155.86	155.86	155.86	10
1729628760	157.1	0	0.00	157.1	157.1	157.1	0
1729542360	157.1	0.5	0.32	157.13999	157.46	157.1	46
1729283160	156.6	-1.12	-0.71	156.41999	156.6	154.08	354
1729196760	157.72	6.5	4.30	151.3	157.72	151.3	61
1729110360	151.22	0.5	0.33	148.56	151.22	148.56	51
1729023960	150.72	0.38	0.25	150.94	150.94	150.72	8
1728937620	150.34	2.88	1.95	148.8	150.34	148.8	449
1728678360	147.46	6.64	4.72	144.63999	147.46	144.63999	492
1728591960	140.82	0	0.00	140.82	140.82	140.82	0
1728505560	140.82	0	0.00	140.82	140.82	140.82	0
1728419160	140.82	-5.62	-3.84	145.34	145.34	140.82	430
1728332760	146.44	1.62	1.12	146.54	147.32	146.41999	578
1728073560	144.82	2.88	2.03	143.46	144.82	143.46	21
1727987220	141.94	0.38	0.27	141.94	141.94	141.94	1
1727900820	141.56	0.62	0.44	141.56	141.56	141.56	10
1727814420	140.94	0.44	0.31	140.54	140.94	140.54	9
1727728020	140.5	0.12	0.09	140.5	140.5	140.5	30
1727468760	140.38	0	0.00	140.38	140.38	140.38	0
1727382360	140.38	0.36	0.26	140.38	140.38	140.38	16
1727295960	140.02	0	0.00	140.02	140.02	140.02	0
1727209560	140.02	-0.36	-0.26	139.82	140.02	139.82	27
1727123160	140.38	6.62	4.95	141.44	141.44	140.38	143
1726863960	133.76	0	0.00	133.76	133.76	133.76	0
1726777560	133.76	0	0.00	133.76	133.76	133.76	0
1726691160	133.76	0	0.00	133.76	133.76	133.76	0
1726604760	133.76	0.1	0.07	133.76	133.76	133.76	1
1726518420	133.66	3.32	2.55	132.38	133.66	132.38	76
1726259160	130.34	2.24	1.75	130.68	130.68	130.34	9
1726172760	128.1	0	0.00	128.1	128.1	128.1	0
1726086360	128.1	1.98	1.57	128.1	128.1	128.1	5
1725999960	126.12	0.68	0.54	126.12	126.12	126.12	1
1725913620	125.44	2.14	1.74	125.44	125.44	125.44	1
1725654360	123.3	-3.74	-2.94	123.64	123.64	123.3	11
1725567960	127.04	0	0.00	127.04	127.04	127.04	0
1725481560	127.04	-1.84	-1.43	127.76	127.76	127.04	99
1725395160	128.88	-3.78	-2.85	132.84	132.88	128.88	40
1725308760	132.66	4.16	3.24	132.66	132.66	132.66	1
1725049560	128.5	-2.98	-2.27	129.76	129.76	128.5	240
1724963160	131.47998	1.42	1.09	131.47998	131.47998	131.47998	40
1724876760	130.06	-1.28	-0.97	131.8	131.8	130.06	81
1724790420	131.34	0	0.00	131.34	131.34	131.34	0
1724704020	131.34	-0.06	-0.05	132.06	132.41999	131.04	631
1724444820	131.4	2.14	1.66	131.4	131.4	131.4	20
1724358420	129.26	-2.56	-1.94	129.26	129.26	129.26	200