Bain Capital Specialty Finance Inc【618】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	-0.3	-2.60869565217	11.5	11.5	11	388	11.13786708	DE
4	-0.4	-3.44827586207	11.6	11.8	11	569	11.42997416	DE
12	0.8	7.69230769231	10.4	12.2	10.4	587	11.37254767	DE
26	-1.3	-10.4	12.5	12.5	10.3	661	11.35997687	DE
52	-2.4	-17.6470588235	13.6	13.7	10.3	574	12.00495186	DE
156	-3	-21.1267605634	14.2	18.463999	10.3	542	13.65649161	DE
260	-3	-21.1267605634	14.2	18.463999	10.3	542	13.65649161	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
1781295900	11	-0.3	-2.65	11.3	11.3	11	1055
1781209500	11.3	0.3	2.73	11.2	11.3	11.2	12
1781123100	11	-0.1	-0.90	11	11	11	501
1781036700	11.1	-0.2	-1.77	11.2	11.2	11.1	727
1780950300	11.3	0.1	0.89	11.2	11.3	11	511
1780691100	11.2	-0.2	-1.75	11.5	11.5	11.1	190
1780604700	11.4	0	0.00	11.4	11.4	11.4	15
1780518300	11.4	-0.2	-1.72	11.5	11.5	11.4	610
1780431900	11.6	0.1	0.87	11.4	11.7	11.4	1451
1780345500	11.5	0	0.00	11.5	11.5	11.5	5
1780086300	11.5	-0.2	-1.71	11.5	11.8	11.5	2582
1779999900	11.7	0	0.00	11.7	11.7	11.7	0
1779913500	11.7	0.3	2.63	11.7	11.7	11.7	560
1779827100	11.4	-0.3	-2.56	11.4	11.4	11.4	1704
1779740700	11.7	0	0.00	11.7	11.7	11.7	0
1779481500	11.7	0.2	1.74	11.7	11.7	11.7	1
1779395100	11.5	0.1	0.88	11.5	11.5	11.5	365
1779308700	11.4	-0.1	-0.87	11.4	11.4	11.4	100
1779222300	11.5	-0.1	-0.86	11.2	11.5	11.2	231
1779135900	11.6	0	0.00	11.6	11.6	11.6	0
1778876700	11.6	0	0.00	11.6	11.6	11.4	110
1778790300	11.6	0	0.00	11.6	11.6	11.6	0
1778703900	11.6	-0.1	-0.85	11.4	11.6	11.4	151
1778617500	11.7	0.4	3.54	11.4	12	11.4	1184
1778531100	11.3	-0.2	-1.74	11.7	11.7	11.3	2187
1778271900	11.5	-0.4	-3.36	11.7	11.9	11.5	1974
1778185500	11.9	0	0.00	11.8	12	11.8	512
1778099100	11.9	-0.1	-0.83	12.1	12.1	11.7	160
1778012700	12	-0.2	-1.64	12.1	12.1	12	1044
1777926300	12.2	0.7	6.09	11.8	12.2	11.8	288
1777580700	11.5	0	0.00	11.5	11.5	11.5	0
1777494300	11.5	0.1	0.88	11.5	11.5	11.5	101
1777407900	11.4	0.1	0.88	11.4	11.4	11.4	640
1777321500	11.3	0	0.00	11.2	11.3	11.1	369
1777062300	11.3	-0.1	-0.88	11.3	11.3	11.3	200
1776975900	11.4	0.1	0.88	11.4	11.4	11.4	100
1776889500	11.3	-0.4	-3.42	11.4	11.4	11.3	4
1776803100	11.7	0.1	0.86	11.6	11.7	11.6	2
1776716700	11.6	0.1	0.87	11.6	11.6	11.5	1028
1776457500	11.5	0.3	2.68	11.3	11.6	11.3	2691
1776371100	11.2	0.2	1.82	11.2	11.2	11.2	500
1776284700	11	0.1	0.92	11.1	11.1	11	340
1776198300	10.9	0.2	1.87	11	11	10.9	1000
1776111900	10.699999	0	0.00	10.699999	10.699999	10.699999	1
1775852700	10.699999	-0.2	-1.83	10.6	10.8	10.6	440
1775766300	10.9	0	0.00	10.9	10.9	10.9	0
1775679900	10.9	0.1	0.93	11	11	10.9	540
1775593500	10.8	-0.2	-1.82	11.1	11.1	10.8	88
1775161500	11	0.5	4.76	10.4	11	10.4	1826
1775075100	10.5	-0.2	-1.87	10.8	10.8	10.5	44
1774988700	10.699999	0	0.00	10.699999	10.699999	10.699999	1
1774902300	10.699999	0	0.00	10.699999	10.699999	10.699999	161
1774646700	10.699999	-0.1	-0.93	10.699999	10.699999	10.699999	100
1774560300	10.8	0	0.00	10.8	10.8	10.8	0
1774473900	10.8	0	0.00	10.8	10.8	10.8	0
1774387500	10.8	0	0.00	10.8	10.8	10.8	0
1774301100	10.8	0.4	3.85	10.5	10.8	10.4	297
1774041900	10.4	-0.3	-2.80	10.4	10.4	10.4	550
1773955500	10.699999	-0.1	-0.93	10.6	10.699999	10.6	279
1773869100	10.8	0.1	0.93	10.8	10.8	10.8	217
1773782700	10.699999	0.2	1.90	10.4	10.699999	10.4	71
1773696300	10.5	-0.4	-3.67	10.5	10.5	10.3	794
1773437100	10.9	0	0.00	10.9	10.9	10.9	500