Ares Capital Corp【9A2】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	-0.454	-2.75920748754	16.454	16.698	16	13818	16.37082287	DE
4	-0.002	-0.0124984376953	16.002	16.698	15.95	11764	16.28763018	DE
12	0.334	2.13200561726	15.666	16.698	15.096	14340	16.00802179	DE
26	-1.346	-7.75971405511	17.346	18.238	15.096	16601	16.32762042	DE
52	-2.67	-14.3010176754	18.67	20.245	15.096	13605	17.02633791	DE
156	-1.988	-11.0518123193	17.988	23.27	15	11102	18.32352076	DE
260	-1.988	-11.0518123193	17.988	23.27	15	11102	18.32352076	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781555100	16.1	-0.56	-3.37	16.5	16.6	16.07	27654
1781295900	16.661999	0.16	0.98	16.674	16.698	16.405999	15049
1781209500	16.5	-0.04	-0.22	16.652	16.698	16.46	7612
1781123100	16.536	0.12	0.71	16.498	16.643999	16.302	10351
1781036700	16.42	0.1	0.61	16.454	16.48	16.28	8426
1780950300	16.32	-0.01	-0.04	16.41	16.414	16.111999	7455
1780691100	16.326	-0.02	-0.11	16.324	16.388	16.164	13501
1780604700	16.344	0.24	1.52	16.108	16.35	16.082	9969
1780518300	16.1	-0.3	-1.83	16.488	16.489999	16.012	10807
1780431900	16.399999	-0.03	-0.19	16.486	16.498	16.251999	23430
1780345500	16.431999	0.17	1.02	16.448	16.492	16.222	17177
1780086300	16.265999	0.1	0.64	16.297999	16.446	16.12	6073
1779999900	16.161999	-0.04	-0.25	16.242	16.393999	16.136	2924
1779913500	16.202	0.02	0.14	16.303999	16.448	16.192	15724
1779827100	16.18	-0.15	-0.93	16.149999	16.264	16.05	16339
1779740700	16.332	0.29	1.82	16.23	16.448	16.021999	8418
1779481500	16.04	-0.14	-0.84	16.318	16.318	16	7401
1779395100	16.175999	0.11	0.71	16.1	16.264	16.018	9735
1779308700	16.062	0.03	0.17	16.149999	16.21	15.95	13119
1779222300	16.033999	-0.09	-0.53	16.001999	16.27	16.001999	4118
1779135900	16.12	-0.21	-1.29	16.332	16.344	16.001999	23274
1778876700	16.329999	0.1	0.59	16.288	16.396	16.084	15138
1778790300	16.234	0.09	0.55	16.001999	16.258	15.954	4898
1778703900	16.146	0.18	1.14	16.14	16.238	15.934	62526
1778617500	15.964	0.06	0.39	16.038	16.052	15.86	6640
1778531100	15.902	-0.26	-1.60	16.271999	16.3	15.862	15533
1778271900	16.16	-0.04	-0.27	16.297999	16.297999	15.97	14407
1778185500	16.204	-0.14	-0.88	16.218	16.462	16	16864
1778099100	16.347999	-0.24	-1.47	16.596	16.597999	16.274	11026
1778012700	16.591999	0.15	0.91	16.312	16.591999	16.3	10908
1777926300	16.442	0.07	0.44	16.402	16.597999	16.399999	16547
1777580700	16.37	0.34	2.12	16.072	16.37	15.912	8108
1777494300	16.03	-0.25	-1.51	16.347999	16.347999	15.9	11580
1777407900	16.276	0.41	2.60	15.872	16.276	15.718	4814
1777321500	15.864	-0.04	-0.26	16.059999	16.072	15.842	10379
1777062300	15.906	-0.05	-0.34	16.021999	16.149999	15.906	18152
1776975900	15.96	-0.32	-1.98	16.372	16.476	15.922	17287
1776889500	16.282	0.13	0.82	16.396	16.466	16.172	6889
1776803100	16.149999	-0.08	-0.52	16.398	16.398	16.132	25822
1776716700	16.234	0.03	0.21	16.258	16.268	16.021999	10216
1776457500	16.2	0.24	1.52	16.129999	16.312	15.962	7404
1776371100	15.958	-0.13	-0.78	16.207999	16.399999	15.95	10594
1776284700	16.084	0.26	1.66	15.988	16.084	15.754	21654
1776198300	15.822	0.42	2.73	15.36	15.832	15.36	15672
1776111900	15.402	0.02	0.10	15.488	15.552	15.286	12883
1775852700	15.386	-0.03	-0.18	15.65	15.75	15.28	10013
1775766300	15.414	-0.19	-1.20	15.7	15.706	15.31	20941
1775679900	15.602	0.05	0.33	15.798	15.948	15.462	17250
1775593500	15.55	-0.11	-0.70	15.6	15.948	15.55	14846
1775161500	15.66	0.34	2.25	15.302	15.694	15.19	20654
1775075100	15.316	-0.27	-1.76	15.712	15.898	15.19	19179
1774988700	15.59	0.09	0.59	15.516	15.798	15.4	11819
1774902300	15.498	0.24	1.59	15.136	15.576	15.096	28775
1774646700	15.256	-0.28	-1.80	15.508	15.74	15.136	22428
1774560300	15.536	-0.16	-0.99	15.846	15.896	15.522	9551
1774473900	15.692	0.09	0.59	15.502	15.794	15.44	14018
1774387500	15.6	-0.21	-1.30	15.666	15.848	15.494	13436
1774301100	15.806	0.19	1.24	15.364	15.836	15.252	17627
1774041900	15.612	-0.16	-1.04	15.618	15.8	15.51	7658
1773955500	15.776	-0.27	-1.66	16.038	16.038	15.61	26517
1773869100	16.042	0.07	0.44	15.928	16.168	15.81	27247
1773782700	15.972	0.29	1.88	15.502	15.972	15.408	23486
1773696300	15.678	-0.03	-0.19	15.806	15.806	15.3	48141