Crescent Capital BDC Inc【487】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	0.21	2.16383307573	9.705	10.14	9.695	660	9.91900485	DE
4	-1.565	-13.6324041812	11.48	11.48	9.425	697	9.84926633	DE
12	-1.085	-9.86363636364	11	12.06	9.425	544	10.53886681	DE
26	-2.685	-21.3095238095	12.6	12.9	9.425	645	11.41252117	DE
52	-2.885	-22.5390625	12.8	13.8	9.425	814	12.08700838	DE
156	-5.385	-35.1960784314	15.3	19.8	9.425	905	14.96055275	DE
260	-5.385	-35.1960784314	15.3	19.8	9.425	905	14.96055275	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
1780604700	9.8	0.06	0.62	9.8	9.8	9.8	750
1780518300	9.74	-0.36	-3.56	9.9	9.9	9.74	590
1780431900	10.1	-0.04	-0.39	9.925	10.1	9.925	101
1780345500	10.14	0.39	3.95	9.89	10.14	9.695	1251
1780086300	9.755	-0.06	-0.56	9.705	9.755	9.705	609
1779999900	9.81	0	0.00	9.81	9.81	9.81	0
1779913500	9.81	0	0.00	9.81	9.81	9.81	0
1779827100	9.81	-0.13	-1.26	9.66	9.81	9.66	91
1779740700	9.935	0.09	0.86	9.92	9.935	9.67	271
1779481500	9.85	0	0.00	9.85	9.85	9.85	0
1779395100	9.85	0.08	0.82	9.765	9.85	9.765	733
1779308700	9.77	0.16	1.72	9.77	9.77	9.77	594
1779222300	9.605	-0.05	-0.52	9.425	9.605	9.425	401
1779135900	9.6549999	0	0.00	9.595	9.6549999	9.595	2577
1778876700	9.6549999	-1.02	-9.51	10.369999	10.369999	9.61	1625
1778790300	10.67	-0.6	-5.32	11.09	11.09	10.67	840
1778703900	11.27	0	0.00	11.27	11.27	11.27	0
1778617500	11.27	-0.21	-1.83	11.05	11.27	11.05	14
1778531100	11.48	0	0.00	11.48	11.48	11.48	0
1778271900	11.48	-0.35	-2.96	11.48	11.48	11.48	1
1778185500	11.83	-0.17	-1.42	11.83	11.83	11.83	5
1778099100	12	0.43	3.72	12	12	12	41
1778012700	11.57	-0.49	-4.06	12.04	12.04	11.57	612
1777926300	12.06	0.66	5.79	12	12.06	11.76	133
1777580700	11.4	0	0.00	11.4	11.4	11.4	0
1777494300	11.4	0.2	1.79	11.4	11.4	11.4	400
1777407900	11.2	-0.17	-1.50	11.2	11.2	11.2	2
1777321500	11.37	0	0.00	11.37	11.37	11.37	0
1777062300	11.37	-0.2	-1.73	11.37	11.37	11.37	17
1776975900	11.57	-0.06	-0.52	11.57	11.57	11.57	12
1776889500	11.63	-0.05	-0.43	11.63	11.63	11.63	43
1776803100	11.68	0.55	4.94	11.54	11.68	11.54	146
1776716700	11.13	0	0.00	11.13	11.13	11.13	0
1776457500	11.13	0	0.00	11.13	11.13	11.13	0
1776371100	11.13	-0.27	-2.37	11.27	11.27	11.12	801
1776284700	11.4	0.8	7.55	11.17	11.4	11.17	94
1776198300	10.6	0	0.00	10.6	10.6	10.6	0
1776111900	10.6	-0.04	-0.38	10.6	10.6	10.6	500
1775852700	10.64	-0.05	-0.47	10.63	10.64	10.63	200
1775766300	10.69	0	0.00	10.63	10.69	10.52	650
1775679900	10.69	0	0.00	10.69	10.69	10.69	0
1775593500	10.69	-0.01	-0.09	10.93	10.93	10.69	14
1775161500	10.699999	0.5	4.90	10.4	10.699999	10.4	670
1775075100	10.199999	-0.3	-2.86	10.5	10.6	10.199999	519
1774988700	10.5	-0.3	-2.78	10.4	10.5	10.4	1140
1774902300	10.8	0	0.00	10.8	10.8	10.8	1268
1774646700	10.8	-0.1	-0.92	10.8	10.8	10.8	130
1774560300	10.9	0	0.00	10.9	10.9	10.9	0
1774473900	10.9	-0.1	-0.91	11.2	11.2	10.9	220
1774387500	11	-0.2	-1.79	11.2	11.2	11	1001
1774301100	11.2	-0.1	-0.88	11	11.2	11	827
1774041900	11.3	0	0.00	11.3	11.3	11.3	0
1773955500	11.3	-0.2	-1.74	11.4	11.4	11.3	400
1773869100	11.5	0.1	0.88	11.6	11.9	11.4	2313
1773782700	11.4	0.1	0.88	11	11.5	11	1181
1773696300	11.3	0	0.00	11.3	11.3	11.3	3
1773437100	11.3	-0.1	-0.88	11	11.3	11	166
1773350700	11.4	0.4	3.64	11.4	11.4	11.4	100
1773264300	11	-0.1	-0.90	11	11	11	1550
1773177900	11.1	0	0.00	11.1	11.1	11	851
1773091500	11.1	-0.1	-0.89	11.1	11.1	11	3776
1772832300	11.2	-0.4	-3.45	11.4	11.4	11.1	719
1772745900	11.6	0	0.00	11.6	11.6	11.6	0