FS KKR Capital Corp. II Common Stockのデータ

FS KKR Capital Corp. II Common Stockの基本情報

名前 FS KKR Capital Corp. II Common Stock
ティッカー FSKR
国 nan
上場年 2020.0
セクター nan

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

Date High Low Open Close Volume Adj Close
2021-02-16 18.57 17.88 17.88 18.17 602400.0 18.17
2021-02-12 18.26 17.84 18.04 17.99 510200.0 17.99
2021-02-11 18.23 17.66 17.73 17.71 589700.0 17.71
2021-02-10 18.11 17.52 17.55 17.73 549900.0 17.73
2021-02-09 17.95 17.45 17.87 17.57 587000.0 17.57
2021-02-08 18.12 17.8 17.98 17.92 527600.0 17.92
2021-02-05 17.95 17.51 17.78 17.86 767600.0 17.86
2021-02-04 17.9 17.2 17.27 17.53 473700.0 17.53
2021-02-03 17.39 17.1 17.16 17.28 369600.0 17.28
2021-02-02 17.52 16.92 16.98 17.27 431000.0 17.27
2021-02-01 17.08 16.55 16.67 17.02 485200.0 17.02
2021-01-29 16.89 16.2 16.77 16.55 721500.0 16.55
2021-01-28 17.0 16.65 16.81 16.78 412400.0 16.78
2021-01-27 17.12 16.75 17.0 16.8 499900.0 16.8
2021-01-26 17.11 16.89 17.0 17.03 476900.0 17.03
2021-01-25 17.13 16.91 17.0 17.0 390900.0 17.0
2021-01-22 17.12 16.81 16.92 17.02 533700.0 17.02
2021-01-21 17.11 16.81 17.0 17.0 384100.0 17.0
2021-01-20 17.14 16.81 16.92 16.89 399500.0 16.89
2021-01-19 17.14 16.71 16.85 16.98 499300.0 16.98
2021-01-15 17.02 16.7 16.88 16.85 546200.0 16.85
2021-01-14 17.29 16.8 16.87 17.0 583600.0 17.0
2021-01-13 17.08 16.69 16.8 16.84 372100.0 16.84
2021-01-12 17.07 16.7 16.85 16.9 542400.0 16.9
2021-01-11 17.17 16.76 17.0 16.85 393600.0 16.85
2021-01-08 17.29 16.74 16.74 17.21 583300.0 17.21
2021-01-07 17.2 16.84 16.96 16.87 417400.0 16.87
2021-01-06 17.44 16.95 17.0 17.1 701300.0 17.1
2021-01-05 17.33 16.25 16.35 16.96 1021000.0 16.96
2021-01-04 16.54 15.97 16.5 16.32 577400.0 16.32
2020-12-31 16.67 15.92 15.93 16.4 753400.0 16.4
2020-12-30 16.27 15.92 16.07 16.01 861600.0 16.01
2020-12-29 16.18 15.8 16.07 16.03 801700.0 16.03
2020-12-28 16.49 15.98 16.26 16.07 689900.0 16.07
2020-12-24 16.45 16.03 16.11 16.25 276700.0 16.25
2020-12-23 16.27 15.89 16.19 16.17 849500.0 16.17
2020-12-22 16.45 15.81 16.38 15.99 782200.0 15.99
2020-12-21 16.76 16.32 16.44 16.42 752300.0 16.42
2020-12-18 16.84 16.28 16.66 16.71 999800.0 16.71
2020-12-17 16.92 16.67 16.76 16.8 708500.0 16.8
2020-12-16 16.93 16.6 16.87 16.83 786300.0 16.83
2020-12-15 17.32 16.71 17.26 16.91 717100.0 16.91
2020-12-14 18.49 17.75 18.22 17.8 791800.0 17.25
2020-12-11 18.36 17.81 17.84 18.05 588000.0 17.49
2020-12-10 18.12 17.9 18.0 17.98 559100.0 17.42
2020-12-09 18.25 17.77 17.79 18.15 597900.0 17.59
2020-12-08 18.02 17.53 17.88 17.87 632900.0 17.32
2020-12-07 18.74 17.75 18.43 17.85 603000.0 17.3
2020-12-04 18.71 18.2 18.22 18.42 851200.0 17.85
2020-12-03 18.55 17.65 17.65 18.18 673900.0 17.62
2020-12-02 18.12 17.56 17.63 17.68 661100.0 17.13
2020-12-01 17.73 17.09 17.09 17.51 506600.0 16.97
2020-11-30 17.73 17.03 17.57 17.03 612400.0 16.5
2020-11-27 17.86 17.49 17.75 17.58 248300.0 17.04
2020-11-25 17.75 16.9 16.91 17.57 899000.0 17.03
2020-11-24 17.23 16.05 16.05 16.76 1424600.0 16.24
2020-11-23 16.0 15.75 15.83 15.84 481300.0 15.35
2020-11-20 16.05 15.61 15.99 15.7 411300.0 15.21
2020-11-19 16.17 15.47 15.6 16.0 818800.0 15.51
2020-11-18 15.87 15.56 15.7 15.56 514400.0 15.08
2020-11-17 15.79 15.12 15.13 15.67 575800.0 15.19
2020-11-16 15.78 15.13 15.52 15.23 483700.0 14.76
2020-11-13 15.59 15.2 15.29 15.28 534500.0 14.81
2020-11-12 15.39 15.13 15.32 15.22 597600.0 14.75
2020-11-11 15.82 15.19 15.2 15.42 563700.0 14.94
2020-11-10 15.44 14.8 14.8 15.23 637300.0 14.76
2020-11-09 15.33 14.87 14.87 14.89 661100.0 14.43
2020-11-06 14.82 14.56 14.69 14.65 333600.0 14.2
2020-11-05 14.93 14.56 14.66 14.75 456100.0 14.29
2020-11-04 14.75 14.37 14.53 14.7 416800.0 14.25
2020-11-03 14.77 14.53 14.76 14.61 432400.0 14.16
2020-11-02 14.87 14.51 14.56 14.53 419500.0 14.08
2020-10-30 14.83 14.5 14.7 14.59 627600.0 14.14
2020-10-29 14.73 14.33 14.47 14.7 449400.0 14.25
2020-10-28 14.6 14.31 14.35 14.5 845800.0 14.05
2020-10-27 14.9 14.56 14.78 14.63 396100.0 14.18
2020-10-26 15.18 14.75 15.11 14.83 461600.0 14.37
2020-10-23 15.3 15.15 15.2 15.21 396500.0 14.74
2020-10-22 15.26 15.1 15.17 15.14 397400.0 14.67
2020-10-21 15.27 15.1 15.17 15.17 449600.0 14.7
2020-10-20 15.29 15.0 15.2 15.08 510000.0 14.61
2020-10-19 15.56 15.14 15.43 15.19 403200.0 14.72
2020-10-16 15.41 15.17 15.21 15.39 449100.0 14.91
2020-10-15 15.43 15.06 15.08 15.2 416400.0 14.73
2020-10-14 15.39 15.04 15.2 15.06 481300.0 14.59
2020-10-13 15.38 14.91 15.15 15.2 460600.0 14.73
2020-10-12 15.66 15.26 15.55 15.3 362700.0 14.83
2020-10-09 15.81 15.55 15.72 15.6 448700.0 15.12
2020-10-08 16.0 15.61 15.84 15.7 452300.0 15.21
2020-10-07 15.9 15.55 15.59 15.75 584900.0 15.26
2020-10-06 15.82 15.36 15.58 15.5 542700.0 15.02
2020-10-05 15.94 15.5 15.68 15.56 828700.0 15.08
2020-10-02 16.0 14.95 15.11 15.62 926000.0 15.14
2020-10-01 16.0 14.68 14.68 15.29 1423700.0 14.82
2020-09-30 14.96 14.54 14.81 14.71 984700.0 14.26
2020-09-29 15.13 14.49 14.49 14.87 893700.0 14.41
2020-09-28 14.84 14.46 14.55 14.48 470900.0 14.03
2020-09-25 14.75 14.3 14.3 14.49 553500.0 14.04
2020-09-24 14.45 14.2 14.2 14.29 505200.0 13.85
2020-09-23 14.58 14.23 14.38 14.31 1026300.0 13.87
2020-09-22 14.56 14.3 14.34 14.45 565900.0 14.0
2020-09-21 14.56 14.3 14.42 14.34 599100.0 13.9
2020-09-18 14.77 14.3 14.34 14.42 2145200.0 13.97
2020-09-17 14.5 14.15 14.15 14.39 720500.0 13.95
2020-09-16 14.69 14.33 14.51 14.33 452500.0 13.89
2020-09-15 14.83 14.18 14.23 14.5 439100.0 14.05
2020-09-14 15.22 14.5 14.5 14.78 785000.0 13.79
2020-09-11 14.66 14.4 14.42 14.46 435200.0 13.49
2020-09-10 14.68 14.25 14.31 14.41 480300.0 13.45
2020-09-09 14.57 14.14 14.25 14.39 673000.0 13.43
2020-09-08 14.63 14.32 14.35 14.32 526900.0 13.36
2020-09-04 14.63 14.25 14.25 14.45 382400.0 13.48
2020-09-03 14.64 14.25 14.38 14.26 536500.0 13.31
2020-09-02 14.62 14.25 14.45 14.37 745700.0 13.41
2020-09-01 14.69 14.39 14.4 14.45 534800.0 13.48
2020-08-31 14.65 14.34 14.4 14.47 375500.0 13.5
2020-08-28 14.84 14.43 14.5 14.55 436600.0 13.58
2020-08-27 14.7 14.14 14.22 14.55 643400.0 13.58
2020-08-26 14.63 14.38 14.45 14.41 461500.0 13.45
2020-08-25 14.85 14.38 14.6 14.49 470500.0 13.52
2020-08-24 14.83 14.4 14.4 14.73 421200.0 13.74
2020-08-21 14.94 12.94 14.38 14.49 1007600.0 13.52
2020-08-20 14.97 14.55 14.72 14.65 508700.0 13.67
2020-08-19 15.07 14.71 14.88 14.84 528800.0 13.85
2020-08-18 15.17 14.64 14.9 15.01 570300.0 14.0
2020-08-17 15.32 14.8 15.15 14.88 526600.0 13.88
2020-08-14 15.38 14.98 15.11 15.15 440400.0 14.14
2020-08-13 15.52 14.66 15.17 15.12 694700.0 14.11
2020-08-12 15.78 14.84 15.16 15.05 696300.0 14.04
2020-08-11 15.77 14.82 15.29 15.18 638200.0 14.16
2020-08-10 15.86 14.84 14.84 15.49 837600.0 14.45
2020-08-07 14.92 14.5 14.5 14.89 748100.0 13.89
2020-08-06 14.8 14.5 14.51 14.55 538800.0 13.58
2020-08-05 14.85 14.48 14.5 14.56 551900.0 13.59
2020-08-04 14.85 14.12 14.2 14.49 614300.0 13.52
2020-08-03 14.9 14.11 14.11 14.35 645000.0 13.39
2020-07-31 14.9 14.19 14.33 14.25 643000.0 13.3
2020-07-30 14.98 14.03 14.51 14.48 600600.0 13.51
2020-07-29 15.04 14.63 14.67 14.63 544900.0 13.65
2020-07-28 15.21 14.62 14.64 14.7 454400.0 13.72
2020-07-27 15.2 14.41 14.43 14.86 554300.0 13.86
2020-07-24 15.18 14.34 14.35 14.56 648700.0 13.59
2020-07-23 15.5 14.55 15.2 14.55 1030700.0 13.58
2020-07-22 15.22 14.06 14.06 14.87 1136800.0 13.87
2020-07-21 14.77 13.95 13.95 14.33 981300.0 13.37
2020-07-20 14.2 13.67 13.67 14.05 749900.0 13.11
2020-07-17 14.0 13.58 13.75 13.89 852600.0 12.96
2020-07-16 13.74 13.0 13.27 13.54 1020300.0 12.63
2020-07-15 13.75 12.96 12.96 13.41 1202100.0 12.51
2020-07-14 13.25 12.63 12.63 12.96 1050300.0 12.09
2020-07-13 13.0 12.04 12.27 12.82 1041300.0 11.96
2020-07-10 12.66 12.0 12.05 12.45 836500.0 11.62
2020-07-09 12.85 11.64 12.72 12.25 1513600.0 11.43
2020-07-08 13.05 12.64 13.01 12.82 814300.0 11.96
2020-07-07 13.15 12.98 12.98 13.09 636500.0 12.21
2020-07-06 13.34 12.99 13.0 13.06 832400.0 12.19
2020-07-02 13.2 12.93 13.0 13.13 859300.0 12.25
2020-07-01 13.15 12.79 12.9 13.15 1125300.0 12.27
2020-06-30 13.04 12.71 12.8 12.89 1178700.0 12.03
2020-06-29 13.03 12.75 12.89 12.89 1085400.0 12.03
2020-06-26 13.13 12.83 13.0 13.04 1147000.0 12.17
2020-06-25 13.1 12.86 12.88 13.03 1377100.0 12.16
2020-06-24 13.21 12.9 12.9 13.0 1685500.0 12.13
2020-06-23 13.4 12.66 12.75 13.07 2049100.0 12.19
2020-06-22 13.47 12.85 13.17 13.0 2077300.0 12.13
2020-06-19 14.0 12.85 13.0 13.7 2010200.0 12.78
2020-06-18 13.97 12.61 13.63 13.14 4870200.0 12.26
2020-06-17 14.6 13.5 13.75 14.3 4293600.0 13.34