FS KKR Capital Corp. Common Stockのデータ

FS KKR Capital Corp. Common Stockの基本情報

名前 FS KKR Capital Corp. Common Stock
ティッカー FSK
国 nan
上場年 2014.0
セクター nan

FS KKR Capital Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.22 18.65 19.05 18.83 771200.0 18.83
2021-02-12 19.07 18.7 18.84 18.89 648500.0 18.89
2021-02-11 19.09 18.6 18.68 18.67 773300.0 18.67
2021-02-10 18.83 18.22 18.28 18.67 485300.0 18.67
2021-02-09 18.47 18.0 18.42 18.16 501300.0 18.16
2021-02-08 18.75 18.39 18.67 18.5 490700.0 18.5
2021-02-05 18.69 18.17 18.23 18.57 517000.0 18.57
2021-02-04 18.35 17.72 17.87 18.11 634900.0 18.11
2021-02-03 17.84 17.49 17.66 17.73 355500.0 17.73
2021-02-02 17.77 17.31 17.39 17.64 379100.0 17.64
2021-02-01 17.31 16.71 16.91 17.29 373400.0 17.29
2021-01-29 17.1 16.52 17.01 16.8 443800.0 16.8
2021-01-28 17.47 17.05 17.25 17.1 384200.0 17.1
2021-01-27 17.64 17.2 17.5 17.24 392100.0 17.24
2021-01-26 17.59 17.26 17.33 17.55 344600.0 17.55
2021-01-25 17.38 17.25 17.3 17.3 416900.0 17.3
2021-01-22 17.44 17.25 17.28 17.34 317900.0 17.34
2021-01-21 17.54 17.28 17.42 17.39 260500.0 17.39
2021-01-20 17.42 17.27 17.3 17.38 348700.0 17.38
2021-01-19 17.47 17.23 17.36 17.3 447300.0 17.3
2021-01-15 17.37 17.18 17.3 17.3 372100.0 17.3
2021-01-14 17.66 17.3 17.4 17.45 424100.0 17.45
2021-01-13 17.39 17.24 17.3 17.3 359200.0 17.3
2021-01-12 17.39 17.21 17.22 17.3 383400.0 17.3
2021-01-11 17.39 17.18 17.36 17.31 978800.0 17.31
2021-01-08 17.4 16.97 17.07 17.36 418700.0 17.36
2021-01-07 17.39 17.04 17.26 17.09 378800.0 17.09
2021-01-06 17.36 16.96 17.02 17.15 703200.0 17.15
2021-01-05 17.26 16.44 16.45 16.89 929000.0 16.89
2021-01-04 16.75 16.1 16.62 16.34 586400.0 16.34
2020-12-31 16.71 16.32 16.33 16.56 556800.0 16.56
2020-12-30 16.64 16.35 16.49 16.41 542000.0 16.41
2020-12-29 16.62 16.17 16.5 16.52 546400.0 16.52
2020-12-28 16.88 16.45 16.67 16.46 525200.0 16.46
2020-12-24 16.73 16.41 16.62 16.67 253000.0 16.67
2020-12-23 16.73 16.47 16.5 16.65 739100.0 16.65
2020-12-22 16.9 16.34 16.85 16.42 780600.0 16.42
2020-12-21 17.17 16.84 16.88 16.85 652900.0 16.85
2020-12-18 17.24 16.92 17.12 17.04 647700.0 17.04
2020-12-17 17.37 17.08 17.31 17.21 620600.0 17.21
2020-12-16 17.66 17.26 17.65 17.35 514500.0 17.35
2020-12-15 18.17 17.46 18.17 17.63 701500.0 17.63
2020-12-14 19.27 18.56 19.23 18.64 1050500.0 18.04
2020-12-11 19.02 18.6 18.65 18.9 492400.0 18.29
2020-12-10 18.79 18.6 18.66 18.7 572300.0 18.1
2020-12-09 18.89 18.58 18.59 18.76 1080100.0 18.16
2020-12-08 18.7 18.19 18.46 18.59 1296100.0 17.99
2020-12-07 18.97 18.3 18.89 18.47 876800.0 17.88
2020-12-04 19.35 18.8 18.82 19.13 820200.0 18.51
2020-12-03 19.0 18.36 18.38 18.77 556200.0 18.17
2020-12-02 18.77 18.2 18.37 18.41 579800.0 17.82
2020-12-01 18.45 17.99 18.0 18.21 538200.0 17.62
2020-11-30 18.59 17.8 18.33 17.82 634100.0 17.25
2020-11-27 18.63 18.11 18.4 18.33 416200.0 17.74
2020-11-25 18.44 17.59 17.81 18.32 1021600.0 17.73
2020-11-24 17.87 17.0 17.75 17.55 1123000.0 16.99
2020-11-23 17.62 17.2 17.25 17.34 570500.0 16.78
2020-11-20 17.28 17.05 17.15 17.11 262800.0 16.56
2020-11-19 17.35 16.7 16.71 17.18 496800.0 16.63
2020-11-18 17.32 16.75 16.89 16.75 681000.0 16.21
2020-11-17 17.0 16.74 16.75 16.88 577700.0 16.34
2020-11-16 17.0 16.67 16.99 16.76 722900.0 16.22
2020-11-13 16.67 16.03 16.1 16.58 723300.0 16.05
2020-11-12 16.39 15.69 16.3 15.91 915100.0 15.4
2020-11-11 17.26 16.68 16.82 16.76 815800.0 16.22
2020-11-10 16.77 15.87 16.13 16.64 640200.0 16.1
2020-11-09 16.3 15.68 16.05 15.98 869100.0 15.47
2020-11-06 15.44 15.13 15.15 15.22 344300.0 14.73
2020-11-05 15.32 14.81 14.87 15.16 578900.0 14.67
2020-11-04 15.03 14.51 14.61 14.74 417800.0 14.27
2020-11-03 15.25 14.91 15.24 14.93 413700.0 14.45
2020-11-02 15.15 14.77 14.87 14.96 380300.0 14.48
2020-10-30 14.72 14.47 14.63 14.6 517200.0 14.13
2020-10-29 14.73 14.22 14.28 14.71 529700.0 14.24
2020-10-28 14.73 14.26 14.29 14.5 646100.0 14.03
2020-10-27 15.15 14.64 15.04 14.65 407500.0 14.18
2020-10-26 15.49 15.04 15.48 15.11 430700.0 14.62
2020-10-23 15.74 15.47 15.6 15.67 512400.0 15.17
2020-10-22 15.62 15.4 15.4 15.54 351800.0 15.04
2020-10-21 15.69 15.37 15.53 15.39 419300.0 14.89
2020-10-20 15.75 15.51 15.7 15.55 472100.0 15.05
2020-10-19 15.86 15.51 15.8 15.56 533900.0 15.06
2020-10-16 15.9 15.74 15.85 15.79 562500.0 15.28
2020-10-15 15.86 15.56 15.56 15.85 520900.0 15.34
2020-10-14 15.97 15.76 15.83 15.78 431600.0 15.27
2020-10-13 15.99 15.75 15.91 15.83 442400.0 15.32
2020-10-12 16.22 15.91 16.21 15.93 331900.0 15.42
2020-10-09 16.48 16.21 16.4 16.21 329500.0 15.69
2020-10-08 16.44 16.29 16.29 16.38 296400.0 15.85
2020-10-07 16.41 16.19 16.25 16.29 383900.0 15.77
2020-10-06 16.47 16.18 16.36 16.19 387800.0 15.67
2020-10-05 16.7 16.36 16.5 16.36 351100.0 15.83
2020-10-02 16.51 15.25 16.0 16.46 524300.0 15.93
2020-10-01 16.33 15.84 16.0 16.21 839800.0 15.69
2020-09-30 15.97 15.75 15.83 15.86 528400.0 15.35
2020-09-29 16.22 15.83 16.06 15.86 386500.0 15.35
2020-09-28 16.32 15.86 15.86 16.06 511900.0 15.54
2020-09-25 15.78 15.42 15.42 15.78 681100.0 15.27
2020-09-24 15.7 15.32 15.42 15.53 606600.0 15.03
2020-09-23 15.83 15.46 15.71 15.48 564100.0 14.98
2020-09-22 15.96 15.69 15.71 15.7 501900.0 15.19
2020-09-21 15.85 15.63 15.63 15.73 658900.0 15.22
2020-09-18 15.91 15.74 15.83 15.79 613400.0 15.28
2020-09-17 15.96 15.75 15.75 15.9 387200.0 15.39
2020-09-16 16.09 15.9 15.9 15.91 639800.0 15.4
2020-09-15 16.1 15.85 15.9 15.96 848900.0 15.45
2020-09-14 16.5 16.25 16.26 16.35 910600.0 15.24
2020-09-11 16.26 16.02 16.03 16.18 502800.0 15.08
2020-09-10 16.32 15.96 16.03 16.06 591800.0 14.97
2020-09-09 16.1 15.84 16.0 16.02 720000.0 14.94
2020-09-08 16.19 15.88 16.04 15.88 585500.0 14.8
2020-09-04 16.22 15.79 16.0 16.12 410000.0 15.03
2020-09-03 16.14 15.79 16.0 15.82 381000.0 14.75
2020-09-02 16.12 15.79 16.03 15.97 599700.0 14.89
2020-09-01 16.19 15.94 16.0 16.04 398600.0 14.95
2020-08-31 16.1 15.96 16.0 16.02 537200.0 14.94
2020-08-28 16.25 15.98 16.18 16.07 520300.0 14.98
2020-08-27 16.14 15.79 15.79 15.98 705500.0 14.9
2020-08-26 15.96 15.8 15.95 15.87 623000.0 14.8
2020-08-25 16.53 15.89 16.45 16.04 450000.0 14.95
2020-08-24 16.4 15.8 16.0 16.36 628700.0 15.25
2020-08-21 15.82 15.52 15.77 15.8 559500.0 14.73
2020-08-20 15.85 15.61 15.64 15.75 599800.0 14.68
2020-08-19 15.97 15.74 15.9 15.77 474300.0 14.7
2020-08-18 16.17 15.83 16.0 15.86 577800.0 14.79
2020-08-17 16.28 15.88 16.22 16.05 581500.0 14.96
2020-08-14 16.33 15.97 16.05 16.14 465400.0 15.05
2020-08-13 16.41 16.12 16.3 16.2 512400.0 15.1
2020-08-12 16.5 16.16 16.16 16.33 561500.0 15.22
2020-08-11 16.65 15.9 16.15 16.05 1074200.0 14.96
2020-08-10 17.25 16.47 16.56 17.07 624000.0 15.91
2020-08-07 16.55 15.9 16.0 16.46 671000.0 15.35
2020-08-06 16.26 16.0 16.14 16.04 575800.0 14.95
2020-08-05 16.13 15.91 15.91 16.12 535900.0 15.03
2020-08-04 15.92 15.72 15.88 15.84 494000.0 14.77
2020-08-03 16.02 15.76 15.78 15.89 612500.0 14.81
2020-07-31 15.94 15.77 15.84 15.9 601000.0 14.82
2020-07-30 15.91 15.57 15.8 15.89 623300.0 14.81
2020-07-29 16.08 15.71 15.79 16.02 496300.0 14.94
2020-07-28 15.96 15.67 15.75 15.8 442000.0 14.73
2020-07-27 15.87 15.6 15.7 15.78 455900.0 14.71
2020-07-24 15.98 15.66 15.9 15.75 603400.0 14.68
2020-07-23 16.05 15.74 15.74 15.88 659200.0 14.8
2020-07-22 15.92 15.39 15.4 15.82 577300.0 14.75
2020-07-21 15.6 15.1 15.1 15.5 1005700.0 14.45
2020-07-20 15.05 14.65 14.7 15.02 864500.0 14.0
2020-07-17 14.8 14.59 14.65 14.75 509200.0 13.75
2020-07-16 14.76 14.45 14.46 14.58 640800.0 13.59
2020-07-15 14.68 14.37 14.4 14.59 804600.0 13.6
2020-07-14 14.19 13.65 13.65 14.18 976700.0 13.22
2020-07-13 14.0 13.5 13.68 13.76 732100.0 12.83
2020-07-10 13.68 13.24 13.24 13.64 907700.0 12.72
2020-07-09 13.97 13.2 13.87 13.31 842500.0 12.41
2020-07-08 14.24 13.85 14.06 14.0 540700.0 13.05
2020-07-07 14.4 14.06 14.26 14.08 914500.0 13.13
2020-07-06 14.63 14.25 14.5 14.44 1306400.0 13.46
2020-07-02 14.55 14.22 14.25 14.24 1090800.0 13.28
2020-07-01 14.24 13.86 13.96 13.93 834700.0 12.99
2020-06-30 14.08 13.69 13.69 14.0 927000.0 13.05
2020-06-29 14.01 13.61 13.94 13.87 822900.0 12.93
2020-06-26 13.88 13.59 13.66 13.88 813700.0 12.94
2020-06-25 14.02 13.48 13.6 13.81 947200.0 12.87
2020-06-24 14.23 13.52 14.02 13.77 1491300.0 12.84
2020-06-23 14.4 13.92 14.3 14.09 1131300.0 13.14
2020-06-22 14.39 13.88 14.0 14.27 1378000.0 13.3
2020-06-19 15.32 13.95 15.28 14.05 1973000.0 13.1
2020-06-18 15.02 14.43 14.71 15.01 2278900.0 13.99
2020-06-17 16.76 14.98 16.7 15.06 3033900.0 14.04
2020-06-16 16.76 16.21 16.52 16.7 1178400.0 15.57
2020-06-15 16.88 16.16 16.44 16.8 4468100.0 15.1
2020-06-12 16.96 16.22 16.6 16.48 2990500.0 14.82
2020-06-11 16.72 15.44 15.6 16.0 4902900.0 14.38
2020-06-10 17.52 16.2 17.44 16.96 2984100.0 15.25
2020-06-09 17.92 17.44 17.8 17.64 4657800.0 15.86
2020-06-08 18.04 16.24 16.36 18.0 6473700.0 16.18
2020-06-05 16.32 15.8 16.0 16.08 2874100.0 14.46
2020-06-04 15.8 15.56 15.68 15.64 2455300.0 14.06
2020-06-03 15.76 15.2 15.24 15.68 2396400.0 14.1
2020-06-02 15.36 14.88 15.12 15.0 4410500.0 13.48
2020-06-01 15.08 14.8 14.96 15.04 1868400.0 13.52
2020-05-29 15.12 14.44 14.6 14.84 4165200.0 13.34
2020-05-28 15.52 14.66 15.52 14.88 3743100.0 13.38
2020-05-27 15.38 14.8 15.2 15.32 1917200.0 13.77
2020-05-26 14.72 13.88 13.88 14.68 1780300.0 13.2
2020-05-22 13.68 13.44 13.6 13.56 922400.0 12.19
2020-05-21 13.68 13.32 13.4 13.52 1231800.0 12.15
2020-05-20 13.48 13.12 13.12 13.4 1473500.0 12.05
2020-05-19 13.46 13.01 13.28 13.2 1376700.0 11.87
2020-05-18 13.56 13.08 13.08 13.24 2540100.0 11.9
2020-05-15 12.76 12.3 12.32 12.68 1356100.0 11.4
2020-05-14 12.84 11.92 12.24 12.76 2479800.0 11.47
2020-05-13 12.96 12.1 12.8 12.4 3976200.0 11.15
2020-05-12 13.3 12.88 13.08 13.0 1202300.0 11.69
2020-05-11 13.32 12.68 12.84 13.12 1559900.0 11.79
2020-05-08 13.28 12.1 13.0 13.16 2164500.0 11.83
2020-05-07 14.06 12.88 13.6 13.0 2568200.0 11.69
2020-05-06 13.4 12.6 13.2 13.08 3194400.0 11.76
2020-05-05 13.36 12.68 13.0 13.04 2904200.0 11.72
2020-05-04 13.16 12.6 13.16 12.8 2533600.0 11.51
2020-05-01 13.46 13.04 13.32 13.2 1767300.0 11.87
2020-04-30 14.16 13.46 14.12 13.76 2013200.0 12.37
2020-04-29 14.52 13.76 13.8 14.24 3532000.0 12.8
2020-04-28 14.6 13.4 14.0 13.48 2179200.0 12.12
2020-04-27 13.96 13.32 13.4 13.68 4031300.0 12.3
2020-04-24 13.24 12.76 13.0 13.0 3903700.0 11.69
2020-04-23 13.12 12.52 12.8 12.84 2686700.0 11.54
2020-04-22 13.2 12.48 13.2 12.84 1781000.0 11.54
2020-04-21 13.46 12.84 13.4 13.0 1951800.0 11.69
2020-04-20 14.32 13.4 14.12 13.56 2431000.0 12.19
2020-04-17 15.16 14.2 15.04 14.32 1882900.0 12.87
2020-04-16 15.16 14.16 14.92 14.28 2800100.0 12.84
2020-04-15 15.28 14.36 15.12 14.76 4318900.0 13.27
2020-04-14 15.84 15.08 15.28 15.6 3868300.0 14.02
2020-04-13 15.0 13.68 14.64 14.96 6915600.0 13.45
2020-04-09 15.82 13.8 14.2 14.44 5999000.0 12.98
2020-04-08 14.36 13.12 13.2 13.52 3294200.0 12.15
2020-04-07 14.2 12.58 13.12 12.68 4489200.0 11.4
2020-04-06 12.64 11.76 11.8 11.92 3457600.0 10.72
2020-04-03 11.58 10.42 11.28 11.16 1152900.0 10.03
2020-04-02 12.4 10.92 12.4 11.28 1475500.0 10.14
2020-04-01 11.84 11.08 11.56 11.28 1101800.0 10.14
2020-03-31 13.2 11.74 12.68 12.0 887100.0 10.79
2020-03-30 12.88 11.96 12.64 12.72 1212200.0 11.44
2020-03-27 13.6 11.88 12.6 12.76 1352600.0 11.47
2020-03-26 14.64 11.04 11.04 12.8 1791500.0 11.51
2020-03-25 13.32 10.48 10.48 11.36 2215500.0 10.21
2020-03-24 12.28 9.92 10.36 10.44 1789700.0 9.39
2020-03-23 9.88 7.6 9.48 9.44 2086800.0 8.49
2020-03-20 12.48 9.92 11.92 9.92 2018900.0 8.92
2020-03-19 11.4 8.82 9.56 11.04 2431700.0 9.92
2020-03-18 12.0 8.72 11.92 10.12 3207300.0 9.1
2020-03-17 13.16 12.28 12.6 12.72 2615100.0 11.44
2020-03-16 14.08 10.84 13.6 13.08 3035400.0 11.08
2020-03-13 17.36 15.6 17.32 16.2 1822500.0 13.72
2020-03-12 17.84 15.4 17.48 16.12 2426200.0 13.65
2020-03-11 19.6 18.66 19.48 18.92 1269200.0 16.02
2020-03-10 20.0 19.24 19.76 19.88 1107900.0 16.83
2020-03-09 19.02 15.04 16.52 18.76 2751500.0 15.89
2020-03-06 21.52 20.56 21.4 20.64 2072700.0 17.48
2020-03-05 22.32 21.68 22.2 21.8 911900.0 18.46
2020-03-04 22.56 22.08 22.44 22.32 878800.0 18.9
2020-03-03 22.96 21.86 22.44 22.12 1461800.0 18.73
2020-03-02 22.2 21.4 21.96 22.08 1367700.0 18.7
2020-02-28 22.4 20.8 22.4 21.2 2103300.0 17.95
2020-02-27 23.64 22.44 23.52 23.0 1330200.0 19.48
2020-02-26 24.12 23.76 23.88 23.8 702900.0 20.15
2020-02-25 24.5 23.6 24.4 23.76 1111900.0 20.12
2020-02-24 24.72 24.32 24.52 24.4 792900.0 20.66
2020-02-21 25.02 24.8 24.92 24.96 465400.0 21.14
2020-02-20 25.12 24.88 24.92 24.96 490800.0 21.14
2020-02-19 24.96 24.84 24.84 24.92 385500.0 21.1
2020-02-18 24.8 24.52 24.76 24.8 704800.0 21.0