Arch Capital Group Ltd【ACGL】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	7.08	7.44322960471	95.12	102.2	93.83	1929412	97.21126642	CS
4	12.95	14.5098039216	89.25	102.2	88.25	2362430	92.71541643	CS
12	4.06	4.13694721826	98.14	102.2	87.05	2399988	93.84456517	CS
26	6.43	6.71400229717	95.77	103.39	87.05	2181003	94.60243463	CS
52	11.03	12.0982779423	91.17	103.39	82.445	2223482	92.33421954	CS
156	27.7	37.1812080537	74.5	115.71	72.33	1909763	91.55120104	CS
260	62.17	155.308518611	40.03	115.71	36.525	1984724	75.07915091	CS

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
1783031700	102.2	3.65	3.70	98.89	102.245	97.955	2236950
1782945300	98.55	1.49	1.54	97.59	99.035	97.32	1712619
1782858900	97.06	-1	-1.02	97.9	98.88	97.01	1588015
1782772500	98.06	0.52	0.53	96.35	98.36	96.35	1874837
1782513300	97.54	3.21	3.40	94.79	97.82	94.78	2878528
1782426900	94.33	-0.59	-0.62	95.12	96.105	93.83	1593061
1782340500	94.92	1.21	1.29	94.47	96	93.49	2112834
1782254100	93.71	1.67	1.81	93.5	93.9	92.505	2608104
1782167700	92.04	0.86	0.94	91.63	92.81	91.585	2270106
1781822100	91.18	-1.19	-1.29	92.66	92.74	90.91	5563830
1781735700	92.37	-0.21	-0.23	91.96	93.07	91.7	2153680
1781649300	92.58	1.08	1.18	92.2	93.41	91.9	1904047
1781562900	91.5	-0.16	-0.17	91.6	91.89	91.015	2083397
1781303700	91.66	0.53	0.58	91.18	91.81	90.225	2001089
1781217300	91.13	-0.18	-0.20	91.76	92.35	91.04	1763657
1781130900	91.31	0.9	1.00	91.31	92.26	90.38	2594885
1781044500	90.41	0.8	0.89	89.72	91.025	89.51	3463981
1780958100	89.61	-1.58	-1.73	90.045	90.7656	89.58	1804443
1780698900	91.19	2.85	3.23	89.12	91.49	88.955	2328521
1780612500	88.34	0.45	0.51	89.25	90.38	88.25	2586538
1780526100	87.89	0.27	0.31	87.27	88.66	87.05	2314386
1780439700	87.62	-1.12	-1.26	88.41	89.15	87.61	2289105
1780353300	88.74	-0.6	-0.67	89.21	89.57	88.27	2194013
1780094100	89.34	-1.33	-1.47	90.23	91.17	88.88	5148232
1780007700	90.67	-0.73	-0.80	90.94	92.175	90.65	2559247
1779921300	91.4	-3.97	-4.16	95.1	95.2235	90.77	3441700
1779834900	95.37	-0.93	-0.97	96.3	96.65	95.22	2070577
1779489300	96.3	0.17	0.18	95.95	96.75	95.77	1942213
1779402900	96.13	-0.71	-0.73	96.26	97.0418	95.1	2085976
1779316500	96.84	0.45	0.47	96.16	97.2203	95.25	2316584
1779230100	96.39	0.52	0.54	96.295	97.43	95.21	2185303
1779143700	95.87	1.89	2.01	93.54	96.355	93.5	2896110
1778884500	93.98	0.52	0.56	94.08	94.84	93.62	3578655
1778798100	93.46	0.14	0.15	93.94	94.53	93.275	2572495
1778711700	93.32	-0.99	-1.05	93.51	95.1325	92.79	2377129
1778625300	94.31	0.48	0.51	94.12	94.95	93.43	2294722
1778538900	93.83	0.03	0.03	94.22	94.85	93.425	2271850
1778279700	93.8	-0.72	-0.76	94.4	94.52	93.58	1856097
1778193300	94.52	-0.18	-0.19	94.5	95.17	93.415	2236518
1778106900	94.7	0.56	0.59	94.21	95.62	94.21	3437149
1778020500	94.14	0.49	0.52	94.27	94.77	92.94	2596617
1777934100	93.65	-0.17	-0.18	93.02	94.71	93	2570940
1777674900	93.82	-0.64	-0.68	94.95	96.12	93.79	2003149
1777588500	94.46	1.74	1.88	92.28	94.96	91.62	3602070
1777502100	92.72	-4.34	-4.47	95.85	96.87	91.44	3151638
1777415700	97.06	0.71	0.74	97.43	98.217	96.79	1871818
1777329300	96.35	0.16	0.17	95.76	97.35	95.6	1817923
1777070100	96.19	-1.88	-1.92	97.07	97.37	95.97	1536156
1776983700	98.07	1.3	1.34	97.07	98.62	96.56	1215671
1776897300	96.77	-2.08	-2.10	98.4	98.42	96.28	1886064
1776810900	98.85	1.36	1.40	97.54	99.16	97.54	2394670
1776724500	97.49	-0.1	-0.10	97.45	98.79	97.03	1391165
1776465300	97.59	0.49	0.50	96.71	98.57	96.64	5186093
1776378900	97.1	-0.37	-0.38	97.11	97.88	96.74	1663700
1776292500	97.47	1.27	1.32	96.01	97.79	95.59	1725742
1776206100	96.2	-0.9	-0.93	96.12	96.79	95.565	1907432
1776119700	97.1	1.13	1.18	95.4	97.27	95.19	2201620
1775860500	95.97	-2.87	-2.90	98.04	98.06	95.32	2162175
1775774100	98.84	0.24	0.24	98.14	99.68	97.7	1360405
1775687700	98.6	1.68	1.73	96.51	98.695	96.51	1638990
1775601300	96.92	0.13	0.13	97.09	97.5	96.44	1733290