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	0.175	4.49871465296	3.89	4.065	3.85	4203	3.90007138	DE
4	-0.3	-6.87285223368	4.365	4.365	3.85	2757	4.13585144	DE
12	-0.15	-3.55871886121	4.215	4.58	3.85	1326	4.20179236	DE
26	0.111	2.80728376328	3.954	4.91	3.85	1215	4.25022686	DE
52	0.0450001	1.11940550048	4.0199999	4.91	3.55	1284	4.2335601	DE
156	-5.55	-57.7223088924	9.615	10.289999	3.048	1124	5.34698383	DE
260	-5.55	-57.7223088924	9.615	10.289999	3.048	1124	5.34698383	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
1782851100	3.95	0	0.00	3.95	3.95	3.95	0
1782764700	3.95	0.06	1.54	3.965	3.965	3.95	1411
1782505500	3.89	-0.05	-1.14	3.89	3.89	3.85	6995
1782419100	3.935	0	0.00	3.935	3.935	3.935	0
1782332700	3.935	0	0.00	3.935	3.935	3.935	0
1782246300	3.935	-0.02	-0.38	3.925	3.935	3.925	903
1782159900	3.95	-0.09	-2.23	3.975	3.975	3.95	300
1781900700	4.04	0	0.00	4.04	4.04	4.04	0
1781814300	4.04	-0.09	-2.18	4.04	4.04	4.04	625
1781727900	4.13	-0.01	-0.24	4.17	4.17	4.13	2864
1781641500	4.1399999	-0.07	-1.66	4.1399999	4.1399999	4.1399999	1
1781555100	4.21	-0.11	-2.55	4.3	4.3	4.21	411
1781295900	4.32	0.05	1.17	4.295	4.32	4.295	175
1781209500	4.2699999	0	0.00	4.2699999	4.2699999	4.2699999	0
1781123100	4.2699999	0	0.00	4.2699999	4.2699999	4.2699999	0
1781036700	4.2699999	-0.1	-2.18	4.175	4.2699999	4.175	16641
1780950300	4.365	0.09	1.99	4.365	4.365	4.365	3
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