Hot Features
プレミアム
Ares Capital Corp (9A2)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 0.290373017646 | 22.385 | 22.695 | 22.31 | 8997 | 22.49723136 | DE |
| 4 | 1.255 | 5.92120783204 | 21.195 | 22.695 | 20.755 | 9047 | 21.84453867 | DE |
| 12 | 2.834 | 14.4473898858 | 19.616 | 22.695 | 19.122 | 9105 | 21.03133641 | DE |
| 26 | 3.368 | 17.6501414946 | 19.082 | 22.695 | 17.538 | 9321 | 19.8899978 | DE |
| 52 | 3.784 | 20.2721525769 | 18.666 | 22.695 | 17.538 | 8878 | 19.54403851 | DE |
| 156 | 4.462 | 24.8054258394 | 17.988 | 22.695 | 17.538 | 8320 | 19.24158434 | DE |
| 260 | 4.462 | 24.8054258394 | 17.988 | 22.695 | 17.538 | 8320 | 19.24158434 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737667620 | 22.415 | -0.11 | -0.49 | 22.6 | 22.67 | 22.415 | 6997 |
| 1737581220 | 22.525 | 0.1 | 0.47 | 22.43 | 22.645 | 22.31 | 3981 |
| 1737494820 | 22.42 | -0.24 | -1.04 | 22.695 | 22.695 | 22.375 | 15500 |
| 1737408420 | 22.655 | 0.11 | 0.49 | 22.535 | 22.695 | 22.345 | 7071 |
| 1737149220 | 22.545 | 0.21 | 0.92 | 22.385 | 22.67 | 22.34 | 11437 |
| 1737062820 | 22.34 | 0.32 | 1.45 | 21.885 | 22.34 | 21.805 | 14224 |
| 1736976420 | 22.02 | 0.23 | 1.06 | 21.775 | 22.02 | 21.515 | 9992 |
| 1736890020 | 21.79 | 0.24 | 1.11 | 21.695 | 21.79 | 21.405 | 6018 |
| 1736803620 | 21.55 | 0.05 | 0.26 | 21.64 | 21.64 | 21.305 | 3886 |
| 1736544420 | 21.495 | 0.13 | 0.61 | 21.495 | 21.58 | 21.355 | 7798 |
| 1736458020 | 21.364999 | -0.04 | -0.16 | 21.22 | 21.545 | 21.215 | 5133 |
| 1736371620 | 21.399999 | 0.06 | 0.28 | 21.34 | 21.595 | 21.25 | 3856 |
| 1736285220 | 21.34 | 0.04 | 0.16 | 21.42 | 21.715 | 21.204999 | 7729 |
| 1736198820 | 21.305 | -0.32 | -1.46 | 21.635 | 21.635 | 21.239999 | 8554 |
| 1735939620 | 21.62 | 0.03 | 0.12 | 21.75 | 21.855 | 21.375 | 7376 |
| 1735853220 | 21.595 | 0.52 | 2.44 | 21.364999 | 21.655 | 21 | 26085 |
| 1735594020 | 21.079999 | -0.01 | -0.02 | 21.195 | 21.364999 | 21 | 7491 |
| 1735334820 | 21.085 | 0.48 | 2.35 | 21.195 | 21.195 | 20.755 | 9718 |
| 1734989220 | 20.6 | 0.13 | 0.64 | 20.524999 | 20.829999 | 20.405 | 3006 |
| 1734730020 | 20.47 | 0.05 | 0.24 | 20.145 | 20.53 | 20.11 | 7741 |
| 1734643620 | 20.42 | 0.21 | 1.04 | 20.465 | 20.7 | 20.155 | 12611 |
| 1734557220 | 20.21 | -0.1 | -0.47 | 20.385 | 20.399999 | 20.149999 | 3677 |
| 1734470820 | 20.305 | -0.15 | -0.71 | 20.445 | 20.5 | 20.204999 | 8970 |
| 1734384420 | 20.45 | -0.14 | -0.66 | 20.605 | 20.88 | 20.45 | 12406 |
| 1734125220 | 20.585 | -0.51 | -2.42 | 21.19 | 21.195 | 20.495 | 14252 |
| 1734038820 | 21.095 | 0 | 0.00 | 21.035 | 21.285 | 21.035 | 15020 |
| 1733952420 | 21.095 | 0.09 | 0.45 | 20.954999 | 21.235 | 20.95 | 3413 |
| 1733866020 | 21 | -0.13 | -0.62 | 21.055 | 21.285 | 20.945 | 7980 |
| 1733779620 | 21.13 | 0.09 | 0.45 | 21.235 | 21.235 | 21.005 | 10613 |
| 1733520420 | 21.035 | 0.02 | 0.12 | 21.149999 | 21.149999 | 20.875 | 7511 |
| 1733434020 | 21.01 | -0.04 | -0.19 | 21.195 | 21.195 | 20.899999 | 3704 |
| 1733347620 | 21.05 | 0 | 0.02 | 21.295 | 21.34 | 20.989999 | 38201 |
| 1733261220 | 21.045 | -0.05 | -0.24 | 21.295 | 21.295 | 21.005 | 7626 |
| 1733174820 | 21.095 | 0.05 | 0.24 | 20.965 | 21.295 | 20.905 | 26319 |
| 1732915620 | 21.045 | 0.05 | 0.21 | 21.135 | 21.135 | 20.885 | 3921 |
| 1732829220 | 21 | 0.2 | 0.96 | 20.895 | 21.03 | 20.895 | 2046 |
| 1732742820 | 20.8 | -0.18 | -0.86 | 21.04 | 21.055 | 20.73 | 5491 |
| 1732656420 | 20.98 | 0.02 | 0.10 | 21.155 | 21.155 | 20.88 | 6668 |
| 1732570020 | 20.96 | -0.14 | -0.66 | 21.29 | 21.295 | 20.925 | 11252 |
| 1732310820 | 21.1 | 0.34 | 1.61 | 20.895 | 21.149999 | 20.649999 | 9038 |
| 1732224420 | 20.765 | 0.12 | 0.56 | 20.745 | 20.899999 | 20.53 | 8158 |
| 1732138020 | 20.649999 | 0.04 | 0.19 | 20.52 | 20.75 | 20.52 | 6611 |
| 1732051620 | 20.61 | 0.18 | 0.91 | 20.305 | 20.61 | 20.305 | 8081 |
| 1731965220 | 20.425 | -0.08 | -0.39 | 20.524999 | 20.524999 | 20.21 | 8030 |
| 1731705960 | 20.505 | 0.02 | 0.07 | 20.5 | 20.535 | 20.34 | 7282 |
| 1731619560 | 20.489999 | 0.09 | 0.44 | 20.489999 | 20.52 | 20.405 | 13158 |
| 1731533160 | 20.399999 | 0.09 | 0.47 | 20.375 | 20.495 | 20.1 | 5318 |
| 1731446820 | 20.305 | 0.04 | 0.20 | 20.38 | 20.489999 | 20.26 | 9459 |
| 1731360420 | 20.265 | 0.18 | 0.87 | 20.145 | 20.495 | 20 | 7867 |
| 1731101220 | 20.09 | 0.33 | 1.65 | 19.658 | 20.09 | 19.556 | 10549 |
| 1731014760 | 19.764 | -0.14 | -0.69 | 20.1 | 20.1 | 19.742 | 4850 |
| 1730928360 | 19.902 | 0.68 | 3.55 | 20.09 | 20.145 | 19.758 | 8038 |
| 1730841960 | 19.22 | 0 | 0.01 | 19.122 | 19.326 | 19.122 | 4354 |
| 1730755560 | 19.218 | -0.17 | -0.89 | 19.418 | 19.899999 | 19.122 | 6988 |
| 1730496360 | 19.39 | -0.09 | -0.47 | 19.616 | 19.768 | 19.39 | 7726 |
| 1730409960 | 19.482 | -0.28 | -1.40 | 19.504 | 19.88 | 19.482 | 6679 |
| 1730323560 | 19.758 | -0.14 | -0.72 | 19.944 | 20.29 | 19.616 | 7898 |
| 1730237160 | 19.902 | -0.18 | -0.89 | 20.079999 | 20.079999 | 19.902 | 6038 |
| 1730150760 | 20.079999 | 0.08 | 0.41 | 19.998 | 20.095 | 19.942 | 12938 |
| 1729888020 | 19.998 | -0 | -0.01 | 20.14 | 20.14 | 19.78 | 6950 |
| 1729801560 | 20 | 0.04 | 0.21 | 19.806 | 20.01 | 19.806 | 3759 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
