SLR Investment Corp【ZSL】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	0.14	1.29990714949	10.77	10.91	10.76	198	10.88329966	DE
4	-0.49	-4.29824561404	11.4	11.4	10.74	470	11.03037674	DE
12	-1.9	-14.8321623731	12.81	13.67	10.74	1114	11.77716978	DE
26	-2.18	-16.653934301	13.09	13.67	10.74	747	12.02288893	DE
52	-2.81	-20.4810495627	13.72	14.34	10.74	591	12.53645458	DE
156	-3.17	-22.5142045455	14.08	17.02	10.74	483	13.76163797	DE
260	-3.17	-22.5142045455	14.08	17.02	10.74	483	13.76163797	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
1782505500	10.87	0.09	0.83	10.84	10.87	10.84	73
1782419100	10.78	0	0.00	10.78	10.78	10.78	0
1782332700	10.78	-0.12	-1.10	10.78	10.78	10.78	111
1782246300	10.9	-0.01	-0.09	10.76	10.9	10.76	143
1782159900	10.91	0.15	1.39	10.77	10.91	10.77	340
1781900700	10.76	0	0.00	10.76	10.76	10.76	0
1781814300	10.76	-0.02	-0.19	10.74	10.82	10.74	353
1781727900	10.78	0.04	0.37	10.78	10.78	10.78	8
1781641500	10.74	-0.16	-1.47	10.78	10.78	10.74	233
1781555100	10.9	-0.1	-0.91	11.11	11.11	10.9	358
1781295900	11	-0.39	-3.42	10.98	11.01	10.98	1704
1781209500	11.39	0.3	2.71	11.39	11.39	11.39	400
1781123100	11.09	0	0.00	11.09	11.09	11.09	0
1781036700	11.09	-0.03	-0.27	11.09	11.09	11.09	2146
1780950300	11.12	-0.15	-1.33	11.12	11.12	11.12	7
1780691100	11.27	-0.13	-1.14	11.27	11.27	11.27	255
1780604700	11.4	0	0.00	11.4	11.4	11.4	0
1780518300	11.4	0	0.00	11.4	11.4	11.4	0
1780431900	11.4	0	0.00	11.4	11.4	11.4	0
1780345500	11.4	0.21	1.88	11.4	11.4	11.4	47
1780086300	11.19	0	0.00	11.19	11.19	11.19	0
1779999900	11.19	0	0.00	11.19	11.19	11.19	0
1779913500	11.19	0	0.00	11.19	11.19	11.19	0
1779827100	11.19	0	0.00	11.19	11.19	11.19	0
1779740700	11.19	0.03	0.27	11.19	11.19	11.19	600
1779481500	11.16	-0.03	-0.27	11.3	11.3	11.16	2022
1779395100	11.19	0	0.00	11.19	11.19	11.19	0
1779308700	11.19	-0.06	-0.53	11.19	11.19	11.19	300
1779222300	11.25	-0.03	-0.27	11.25	11.25	11.25	1
1779135900	11.28	-0.07	-0.62	11.32	11.32	11.28	617
1778876700	11.35	0.23	2.07	11.12	11.35	11.12	1958
1778790300	11.12	0	0.00	11.12	11.12	11.12	0
1778703900	11.12	-0.08	-0.71	11.23	11.25	11.12	3646
1778617500	11.2	-0.22	-1.93	11.2	11.2	11.2	1572
1778531100	11.42	-0.19	-1.64	11.49	11.5	11.3	5903
1778271900	11.61	0	0.00	11.61	11.61	11.61	0
1778185500	11.61	-0.31	-2.60	11.79	11.79	11.5	5312
1778099100	11.92	-1.55	-11.51	11.82	12.42	11.8	2996
1778012700	13.47	0.15	1.13	13.47	13.47	13.47	1572
1777926300	13.32	0	0.00	13.32	13.32	13.32	0
1777580700	13.32	0	0.00	13.32	13.32	13.32	0
1777494300	13.32	0	0.00	13.32	13.32	13.32	0
1777407900	13.32	-0.08	-0.60	13.16	13.32	13.16	343
1777321500	13.4	0.17	1.28	13.4	13.4	13.4	15
1777062300	13.23	0	0.00	13.23	13.23	13.23	0
1776975900	13.23	-0.31	-2.29	13.35	13.35	13.23	1761
1776889500	13.54	0	0.00	13.54	13.54	13.54	0
1776803100	13.54	-0.02	-0.15	13.6	13.64	13.54	1713
1776716700	13.56	-0.11	-0.80	13.56	13.56	13.56	150
1776457500	13.67	0.1	0.74	13.67	13.67	13.67	2055
1776371100	13.57	0	0.00	13.57	13.57	13.57	0
1776284700	13.57	1.01	8.04	13.57	13.57	13.57	40
1776198300	12.56	0	0.00	12.56	12.56	12.56	0
1776111900	12.56	0	0.00	12.56	12.56	12.56	0
1775852700	12.56	0	0.00	12.56	12.56	12.56	0
1775766300	12.56	-0.05	-0.40	12.56	12.56	12.56	2
1775679900	12.61	-0.2	-1.56	12.61	12.61	12.61	19
1775593500	12.81	0.31	2.48	12.81	12.84	12.81	302
1775161500	12.5	0.16	1.30	12.5	12.5	12.5	110
1775075100	12.34	0	0.00	12.34	12.34	12.34	0
1774988700	12.34	0.22	1.82	12.29	12.34	12.29	130
1774902300	12.12	-0.05	-0.41	12.12	12.12	12.12	1600