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	-0.18	-1.83392766174	9.815	9.9049999	9.635	247	9.72943991	DE
4	-0.265	-2.67676767677	9.9	9.93	9.51	300	9.6946578	DE
12	-0.995	-9.36030103481	10.63	12.06	9.425	399	10.08111462	DE
26	-2.065	-17.6495726496	11.7	12.8	9.425	624	11.19247885	DE
52	-2.365	-19.7083333333	12	13.8	9.425	771	11.98892238	DE
156	-5.665	-37.0261437908	15.3	19.8	9.425	878	14.93378309	DE
260	-5.665	-37.0261437908	15.3	19.8	9.425	878	14.93378309	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
1782851100	9.645	-0.26	-2.62	9.645	9.645	9.645	500
1782764700	9.9049999	0.09	0.92	9.69	9.9049999	9.69	240
1782505500	9.815	0	0.00	9.815	9.815	9.815	0
1782419100	9.815	0	0.00	9.815	9.815	9.815	0
1782332700	9.815	-0.03	-0.25	9.815	9.815	9.815	1
1782246300	9.84	0.08	0.87	9.815	9.84	9.815	80
1782159900	9.755	0.09	0.93	9.8	9.8	9.755	450
1781900700	9.6649999	-0.27	-2.67	9.6649999	9.6649999	9.6649999	1
1781814300	9.93	0.3	3.12	9.93	9.93	9.93	1
1781727900	9.63	0	0.00	9.63	9.63	9.63	0
1781641500	9.63	-0.21	-2.08	9.51	9.63	9.51	286
1781555100	9.835	0.05	0.51	9.89	9.89	9.835	7
1781295900	9.785	0.04	0.41	9.5749999	9.785	9.5749999	165
1781209500	9.7449999	0.18	1.88	9.7449999	9.7449999	9.7449999	73
1781123100	9.565	0.04	0.47	9.535	9.565	9.535	76
1781036700	9.52	0	0.00	9.52	9.52	9.52	0
1780950300	9.52	-0.1	-1.04	9.535	9.695	9.515	443
1780691100	9.6199999	-0.18	-1.84	9.7799999	9.7799999	9.6199999	1130
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