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	0.004	0.0247371675943	16.17	16.738	16.16	23986	16.39433585	DE
4	-0.28	-1.70171386897	16.454	16.738	15.578	14997	16.19679599	DE
12	0.814	5.29947916667	15.36	16.738	15.36	14109	16.18003755	DE
26	-1.338	-7.64047510279	17.512	18.238	15.096	16695	16.24323073	DE
52	-2.828	-14.8826439322	19.002	20.245	15.096	13976	16.9081935	DE
156	-1.814	-10.0845007783	17.988	23.27	15	11191	18.26135885	DE
260	-1.814	-10.0845007783	17.988	23.27	15	11191	18.26135885	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
1783369500	16.23	-0.5	-2.98	16.306	16.64	16.23	29406
1783110300	16.728	0.46	2.85	16.492	16.738	16.492	13069
1783023900	16.264	-0.17	-1.02	16.474	16.498	16.16	8364
1782937500	16.431999	0.18	1.11	16.344	16.562	16.175999	63311
1782851100	16.251999	0.06	0.38	16.17	16.358	16.161999	5779
1782764700	16.19	0.25	1.54	16.175999	16.218	15.952	11232
1782505500	15.944	0.16	1.00	15.884	15.998	15.65	7290
1782419100	15.786	0.03	0.16	15.906	15.944	15.67	8551
1782332700	15.76	0.03	0.22	15.85	15.898	15.61	6311
1782246300	15.726	0.04	0.26	15.612	15.786	15.578	10745
1782159900	15.686	-0.37	-2.29	15.7	15.924	15.686	10927
1781900700	16.053999	0.29	1.85	15.7	16.2	15.688	11361
1781814300	15.762	-0.02	-0.14	15.9	16.004	15.74	15090
1781727900	15.784	-0.22	-1.35	16.155999	16.238	15.782	13496
1781641500	16	-0.1	-0.62	16.258	16.372	16	15912
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