Ares Commercial Real Estate Corp【41I】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	0.085	2	4.25	4.28	4.2249999	1612	4.27868446	DE
4	-0.035	-0.800915331808	4.37	4.37	3.97	906	4.13610263	DE
12	0.079	1.85620300752	4.256	4.58	3.97	785	4.25146072	DE
26	-0.065	-1.47727272727	4.4	4.91	3.916	1376	4.41407742	DE
52	0.185	4.4578313253	4.15	4.91	3.55	1165	4.24671071	DE
156	-5.28	-54.9141965679	9.615	10.289999	3.048	1092	5.40588087	DE
260	-5.28	-54.9141965679	9.615	10.289999	3.048	1092	5.40588087	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
1780691100	4.28	0	0.00	4.28	4.28	4.28	0
1780604700	4.28	0	0.00	4.28	4.28	4.28	0
1780518300	4.28	0	0.00	4.28	4.28	4.28	0
1780431900	4.28	0.04	0.94	4.2249999	4.28	4.2249999	3117
1780345500	4.24	0.01	0.24	4.25	4.25	4.24	106
1780086300	4.23	0	0.00	4.23	4.23	4.23	0
1779999900	4.23	0	0.00	4.23	4.23	4.23	0
1779913500	4.23	0.07	1.56	4.23	4.23	4.23	1077
1779827100	4.165	0.01	0.36	4.135	4.165	4.135	40
1779740700	4.15	0.08	1.84	4.15	4.15	4.15	3
1779481500	4.075	0	0.00	4.075	4.075	4.075	0
1779395100	4.075	0	0.00	4.075	4.075	4.075	0
1779308700	4.075	0.09	2.26	4.065	4.075	4.065	385
1779222300	3.985	0	0.00	3.98	3.99	3.98	2177
1779135900	3.985	0.01	0.38	3.985	3.985	3.985	500
1778876700	3.97	-0.1	-2.46	4.05	4.05	3.97	146
1778790300	4.07	-0.01	-0.25	4.12	4.12	4.07	1132
1778703900	4.08	-0.29	-6.64	4.12	4.12	4.08	1887
1778617500	4.37	0	0.00	4.37	4.37	4.37	0
1778531100	4.37	0	0.00	4.37	4.37	4.37	0
1778271900	4.37	-0.01	-0.11	4.37	4.37	4.37	304
1778185500	4.375	-0.13	-2.89	4.455	4.455	4.28	2201
1778099100	4.505	0	0.00	4.505	4.505	4.505	0
1778012700	4.505	-0.03	-0.55	4.485	4.505	4.485	21
1777926300	4.53	0.06	1.34	4.5199999	4.53	4.5149999	275
1777580700	4.47	-0.11	-2.40	4.47	4.47	4.47	1327
1777494300	4.58	0	0.00	4.58	4.58	4.58	0
1777407900	4.58	0.09	2.00	4.545	4.58	4.545	4
1777321500	4.49	0	0.00	4.49	4.49	4.49	0
1777062300	4.49	-0.05	-0.99	4.5149999	4.5149999	4.49	3126
1776975900	4.535	0	0.11	4.54	4.54	4.535	10
1776889500	4.53	-0.04	-0.88	4.53	4.53	4.53	122
1776803100	4.57	0.1	2.24	4.57	4.57	4.57	36
1776716700	4.47	-0.05	-1.11	4.49	4.49	4.47	1078
1776457500	4.5199999	0.13	3.08	4.3899999	4.5199999	4.3899999	236
1776371100	4.385	-0.01	-0.23	4.485	4.485	4.385	194
1776284700	4.3949999	0.02	0.46	4.3949999	4.3949999	4.3949999	192
1776198300	4.375	0.08	1.74	4.305	4.375	4.305	785
1776111900	4.3	0	0.00	4.2249999	4.3	4.2249999	2000
1775852700	4.3	0.04	0.94	4.26	4.3	4.26	1547
1775766300	4.26	0.04	1.07	4.26	4.26	4.26	3
1775679900	4.215	0.06	1.57	4.215	4.215	4.215	3
1775593500	4.15	0.06	1.52	4.15	4.15	4.15	3
1775161500	4.088	-0.08	-1.92	4.088	4.088	4.088	112
1775075100	4.168	0.02	0.58	4.176	4.176	4.168	24
1774988700	4.144	-0.02	-0.58	4.134	4.144	4.134	1385
1774905900	4.168	0	0.00	4.168	4.168	4.168	0
1774646700	4.168	0.01	0.19	4.168	4.168	4.168	1
1774560300	4.16	0.03	0.78	4.16	4.16	4.16	960
1774473900	4.128	0	0.00	4.128	4.128	4.128	0
1774387500	4.128	-0.01	-0.19	4.142	4.142	4.128	3309
1774301100	4.136	-0.06	-1.52	4.0039999	4.136	4.0039999	908
1774041900	4.2	0	0.00	4.2	4.2	4.2	0
1773955500	4.2	-0.09	-2.10	4.194	4.2	4.194	1017
1773869100	4.29	0	0.00	4.29	4.29	4.29	0
1773782700	4.29	0	0.00	4.29	4.29	4.29	0
1773696300	4.29	0.03	0.80	4.292	4.292	4.2699999	437
1773437100	4.256	-0.1	-2.25	4.256	4.256	4.256	1
1773350700	4.354	0	0.00	4.354	4.354	4.354	0
1773264300	4.354	0	0.00	4.354	4.354	4.354	0
1773177900	4.354	-0	-0.09	4.3659999	4.3659999	4.354	2
1773091500	4.3579999	-0.04	-0.95	4.394	4.394	4.32	1235
1772832300	4.4	0.02	0.46	4.502	4.502	4.4	252