American Coastal Insurance Corporation【ACIC】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	0.68	6.26151012891	10.86	11.54	10.68	566871	11.11679724	CS
4	1.54	15.4	10	11.54	10	364930	10.74543041	CS
12	0.13	1.1393514461	11.41	12.3	9.795	284609	10.87275589	CS
26	-0.34	-2.86195286195	11.88	12.3	9.795	254734	11.03803432	CS
52	0.57	5.19598906108	10.97	13.15	9.795	208142	11.17509792	CS
156	3.61	45.5233291299	7.93	15.08	6.61	263021	10.62702315	CS
260	3.61	45.5233291299	7.93	15.08	6.61	263021	10.62702315	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	11.54	0.16	1.41	11.4	11.73	11.3305	283520
1782945300	11.38	0.29	2.61	11.17	11.41	10.885	270711
1782858900	11.09	-0.01	-0.09	11.09	11.195	10.96	465990
1782772500	11.1	-0.05	-0.45	11.09	11.16	10.74	517125
1782513300	11.15	0.39	3.62	10.82	11.2	10.8	1317566
1782426900	10.76	-0.19	-1.69	10.86	10.985	10.68	262965
1782340500	10.945	-0.01	-0.05	10.99	11.08	10.92	408700
1782254100	10.95	0.22	2.05	10.86	10.95	10.81	289581
1782167700	10.73	0.23	2.19	10.49	10.84	10.49	302506
1781822100	10.5	0.01	0.10	10.61	10.61	10.415	328808
1781735700	10.49	-0.07	-0.66	10.7	10.7	10.3984	245347
1781649300	10.56	0.2	1.93	10.43	10.61	10.43	254527
1781562900	10.36	-0.09	-0.86	10.43	10.465	10.295	211906
1781303700	10.45	0.01	0.14	10.43	10.6	10.4	282919
1781217300	10.435	-0.01	-0.05	10.42	10.56	10.37	311018
1781130900	10.44	0.18	1.75	10.34	10.49	10.23	275990
1781044500	10.26	0.05	0.49	10.22	10.44	10.22	252912
1780958100	10.21	-0.07	-0.68	10.22	10.29	10.17	205537
1780698900	10.28	0.19	1.88	10.11	10.29	10.09	310248
1780612500	10.09	0.2	2.02	10	10.33	10	419316
1780526100	9.89	-0.54	-5.18	10.42	10.43	9.81	539652
1780439700	10.43	-0.05	-0.48	10.48	10.57	10.42	288531
1780353300	10.48	0.03	0.29	10.39	10.54	10.39	250909
1780094100	10.45	-0.07	-0.67	10.47	10.605	10.405	305887
1780007700	10.52	-0.2	-1.87	10.7	10.765	10.41	280761
1779921300	10.72	-0.06	-0.56	10.79	10.9597	10.58	311026
1779834900	10.78	-0.02	-0.19	10.78	11.01	10.605	267036
1779489300	10.8	-0.05	-0.46	10.85	10.905	10.685	301325
1779402900	10.85	-0.09	-0.82	10.87	10.88	10.635	391032
1779316500	10.94	-0.12	-1.08	11.07	11.145	10.845	197213
1779230100	11.06	0	0.00	10.87	11.27	10.87	155765
1779143700	11.06	0.21	1.94	10.69	11.11	10.69	175637
1778884500	10.85	0.22	2.07	10.65	10.89	10.57	368248
1778798100	10.63	-0.11	-0.98	10.73	10.85	10.52	235519
1778711700	10.735	0.15	1.37	10.48	10.74	10.37	318148
1778625300	10.59	0.42	4.13	10.18	10.61	10.135	531972
1778538900	10.17	-0.36	-3.42	10.53	10.625	10.09	223330
1778279700	10.53	-0.32	-2.95	10.97	10.97	10.505	281079
1778193300	10.85	0.41	3.93	10.61	11.01	10.53	401507
1778106900	10.44	-1.43	-12.05	11.01	11.32	9.795	857107
1778020500	11.87	0.22	1.89	11.67	11.925	11.625	139708
1777934100	11.65	-0.17	-1.44	11.76	11.91	11.595	111489
1777674900	11.82	-0.08	-0.67	11.92	11.95	11.82	91510
1777588500	11.9	0.05	0.42	11.8	11.9	11.74	85476
1777502100	11.85	-0.4	-3.27	12.18	12.18	11.81	116924
1777415700	12.25	0.13	1.07	12.17	12.3	12.11	216039
1777329300	12.12	0.1	0.83	11.97	12.2	11.89	168110
1777070100	12.02	0.08	0.67	11.87	12.07	11.86	171049
1776983700	11.94	0.26	2.23	11.68	11.94	11.68	91772
1776897300	11.68	-0.18	-1.52	11.86	11.86	11.68	113929
1776810900	11.86	-0.07	-0.59	11.91	11.96	11.8	84388
1776724500	11.93	0.02	0.17	11.91	12.11	11.91	211244
1776465300	11.91	0.11	0.93	11.88	11.945	11.8388	167486
1776378900	11.8	0.07	0.60	11.71	11.89	11.69	183974
1776292500	11.73	0.11	0.95	11.67	11.77	11.59	357505
1776206100	11.62	0.14	1.22	11.47	11.65	11.47	132042
1776119700	11.48	0.01	0.09	11.47	11.6199	11.45	126771
1775860500	11.47	-0.26	-2.22	11.69	11.7575	11.37	111226
1775774100	11.73	0.25	2.18	11.41	11.79	11.41	211333
1775687700	11.48	0.22	1.95	11.41	11.53	11.37	191634
1775601300	11.26	0.15	1.35	11.09	11.32	10.9475	183254
1775514900	11.11	0.14	1.28	10.95	11.2	10.94	147912