Carlyle Secured Lending Inc【6JR】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	0.28	3.03358613218	9.23	9.59	9.23	59	9.50525424	DE
4	0.2200001	2.36813888448	9.2899999	9.69	9.125	91	9.49912384	DE
12	0.255	2.75526742301	9.255	10.35	9.115	182	9.62681468	DE
26	-0.944	-9.03003634972	10.454	11.17	9.115	265	9.85421754	DE
52	-2.298	-19.4613821138	11.808	12.254	9.115	354	10.68663894	DE
156	-4.342	-31.3456540572	13.852	18.17	9.115	368	13.33388218	DE
260	-4.342	-31.3456540572	13.852	18.17	9.115	368	13.33388218	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
1782937500	9.34	-0.13	-1.37	9.34	9.34	9.34	12
1782851100	9.47	0	0.00	9.47	9.47	9.47	0
1782764700	9.47	-0.12	-1.25	9.47	9.47	9.47	100
1782505500	9.59	0.3	3.23	9.23	9.59	9.23	65
1782419100	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1782332700	9.2899999	-0.18	-1.85	9.2899999	9.2899999	9.2899999	1
1782246300	9.465	-0.04	-0.37	9.465	9.465	9.465	6
1782159900	9.5	-0.04	-0.37	9.5	9.5	9.5	100
1781900700	9.535	0	0.00	9.535	9.535	9.535	0
1781814300	9.535	0.2	2.14	9.46	9.535	9.46	535
1781727900	9.335	0	0.00	9.335	9.335	9.335	0
1781641500	9.335	-0.34	-3.51	9.335	9.335	9.335	1
1781555100	9.675	0.18	1.84	9.69	9.69	9.675	87
1781295900	9.5	0	0.00	9.5	9.5	9.5	0
1781209500	9.5	0	0.00	9.5	9.5	9.5	0
1781123100	9.5	0.38	4.11	9.5	9.5	9.5	27
1781036700	9.125	0	0.00	9.125	9.125	9.125	0
1780950300	9.125	-0.16	-1.67	9.4499999	9.4499999	9.125	6
1780691100	9.2799999	0.1	1.09	9.2899999	9.2899999	9.2799999	150
1780604700	9.18	0	0.00	9.18	9.18	9.18	0
1780518300	9.18	-0.12	-1.24	9.18	9.18	9.18	80
1780431900	9.295	-0.12	-1.27	9.295	9.295	9.295	1
1780345500	9.4149999	0.05	0.59	9.4149999	9.4149999	9.4149999	4
1780086300	9.36	-0.12	-1.27	9.36	9.36	9.36	500
1779999900	9.48	0.11	1.12	9.48	9.48	9.48	250
1779913500	9.375	0.11	1.19	9.375	9.375	9.375	100
1779827100	9.265	-0.12	-1.28	9.115	9.395	9.115	1302
1779740700	9.385	-0.02	-0.21	9.385	9.385	9.115	120
1779481500	9.4049999	0	0.00	9.4049999	9.4049999	9.4049999	0
1779395100	9.4049999	0.06	0.70	9.3	9.4049999	9.3	117
1779308700	9.34	0	0.00	9.34	9.34	9.34	0
1779222300	9.34	-0.4	-4.11	9.2449999	9.34	9.2449999	202
1779135900	9.74	0	0.00	9.74	9.74	9.74	0
1778876700	9.74	0.11	1.14	9.74	9.74	9.74	18
1778790300	9.63	-0.01	-0.10	9.63	9.63	9.63	210
1778703900	9.64	0	0.00	9.64	9.64	9.64	0
1778617500	9.64	-0.26	-2.58	9.64	9.64	9.64	54
1778531100	9.895	0	0.00	9.895	9.895	9.895	0
1778271900	9.895	-0.38	-3.65	9.895	9.895	9.895	1
1778185500	10.27	0.01	0.10	10.27	10.27	10.27	101
1778099100	10.26	0	0.00	10.26	10.26	10.26	0
1778012700	10.26	0.01	0.10	10.26	10.26	10.26	100
1777926300	10.25	0.57	5.83	10.35	10.35	10.25	56
1777580700	9.685	0	0.00	9.685	9.685	9.685	0
1777494300	9.685	0	0.00	9.685	9.685	9.685	0
1777407900	9.685	-0.22	-2.17	9.56	9.685	9.56	228
1777321500	9.9	-0.32	-3.13	9.9	9.9	9.9	347
1777062300	10.22	0	0.00	10.22	10.22	10.22	0
1776975900	10.22	0.06	0.59	10.22	10.22	10.22	6
1776889500	10.16	0	0.00	10.16	10.16	10.16	0
1776803100	10.16	0	0.00	10.16	10.16	10.16	0
1776716700	10.16	0.12	1.20	10.14	10.16	10.14	1302
1776457500	10.039999	0.19	1.98	9.72	10.039999	9.72	435
1776371100	9.845	0	0.00	9.845	9.845	9.845	1
1776284700	9.845	0.33	3.41	9.845	9.845	9.845	12
1776198300	9.52	0.3	3.20	9.52	9.52	9.52	200
1776111900	9.225	0.06	0.65	9.16	9.225	9.16	101
1775852700	9.1649999	-0.11	-1.13	9.39	9.39	9.1199999	182
1775766300	9.27	-0.05	-0.54	9.255	9.27	9.255	151
1775679900	9.32	-0.16	-1.69	9.32	9.32	9.32	200
1775593500	9.48	0.01	0.12	9.71	9.71	9.435	133
1775161500	9.469	-0.17	-1.75	9.469	9.469	9.469	850