Aspen Insurance Holdings Limited【AHL-D】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550400	18.76	-0.24	-1.26	18.86	18.86	18.61	56405
1783464000	19	-0.09	-0.47	18.99	19.0999	18.82	16148
1783377600	19.09	0.3	1.60	18.79	19.1	18.7224	24577
1783032000	18.79	-0.01	-0.05	18.77	19	18.7	32926
1782945600	18.8	0.14	0.75	18.66	18.91	18.66	21449
1782859200	18.66	-0.19	-1.01	18.68	18.86	18.44	139030
1782772800	18.85	0.31	1.67	18.5	18.85	18.5	33942
1782513600	18.54	-0.04	-0.22	18.47	18.7	18.36	16987
1782427200	18.58	-0.15	-0.80	18.85	18.85	18.58	14009
1782340800	18.73	-0.08	-0.43	18.91	18.91	18.6301	7365
1782254400	18.81	0.1	0.53	18.63	18.855	18.4735	16186
1782168000	18.71	0.08	0.43	18.68	19.31	18.33	47450
1781822400	18.63	-0.19	-1.01	18.82	18.995	18.63	18238
1781736000	18.82	-0.49	-2.54	19.29	19.35	18.775	69927
1781649600	19.31	-0.09	-0.46	19.32	19.48	19.29	8945
1781563200	19.4	-0.24	-1.22	19.36	19.47	19.3201	18492
1781304000	19.64	0.04	0.18	19.64	19.6799	19.4001	12368
1781217600	19.605	0.11	0.54	19.4	19.66	19.39	9778
1781131200	19.5	0.05	0.26	19.43	19.6279	19.4084	8999
1781044800	19.45	-0.11	-0.56	19.45	19.64	19.45	4083
1780958400	19.56	-0.05	-0.25	19.63	19.97	19.49	13459
1780699200	19.61	-0.22	-1.08	19.72	19.85	19.61	5834
1780612800	19.825	0.04	0.23	19.72	19.93	19.72	7192
1780526400	19.78	-0.05	-0.25	19.87	19.9	19.72	15614
1780440000	19.83	-0.31	-1.54	20.05	20.16	19.83	16915
1780353600	20.14	-0.06	-0.30	20.14	20.2	20	15763
1780094400	20.2	-0.25	-1.22	20.29	20.5	20	111530
1780008000	20.45	0.05	0.25	20.24	20.5	20.24	7375
1779921600	20.4	0.01	0.05	20.22	20.45	20.2	9129
1779835200	20.3893	0.04	0.19	20.33	20.48	20.33	10207
1779489600	20.35	-0.04	-0.20	20.35	20.4	20.27	9871
1779403200	20.39	-0.06	-0.29	20.34	20.63	20.21	8835
1779316800	20.45	-0.06	-0.29	20.51	20.78	20.34	25492
1779230400	20.51	-0.32	-1.54	20.71	20.75	20.51	14244
1779144000	20.83	-0.03	-0.14	20.84	20.91	20.76	5093
1778884800	20.86	-0.27	-1.28	21.01	21.12	20.86	21290
1778798400	21.1301	-0.07	-0.33	21.15	21.15	21.1	5116
1778712000	21.2	0.04	0.19	21.08	21.21	21.01	3432
1778625600	21.16	-0.04	-0.19	21.16	21.3438	21.07	11540
1778539200	21.2001	-0.06	-0.28	21.18	21.32	21.18	5301
1778280000	21.26	-0.06	-0.28	21.28	21.3	21.12	29065
1778193600	21.32	-0.14	-0.65	21.46	21.7	21.32	28161
1778107200	21.46	0.06	0.28	21.4	21.8	21.4	5463
1778020800	21.4	0.06	0.28	21.37	21.6535	21.37	13381
1777934400	21.3401	-0.21	-0.97	21.51	21.8	21.31	11937
1777675200	21.55	-0.14	-0.65	21.61	21.87	21.5401	3424
1777588800	21.69	0.68	3.24	21.25	22.06	21.03	96311
1777502400	21.01	-0.02	-0.09	20.87	21.03	20.79	4186
1777416000	21.0282	0.09	0.42	21.03	21.03	20.7601	7422
1777329600	20.94	0.09	0.43	20.99	21.15	20.9093	4483
1777070400	20.85	-0.03	-0.12	20.77	21.15	20.77	4257
1776984000	20.875	-0.28	-1.30	21.02	21.2	20.76	11791
1776897600	21.15	0.07	0.33	21.09	21.22	21.0101	6509
1776811200	21.08	-0.1	-0.47	21.18	21.25	21.0201	10508
1776724800	21.18	-0.02	-0.09	21.12	21.28	20.81	8125
1776465600	21.2	0.53	2.56	20.63	21.49	20.4627	110823
1776379200	20.67	-0.15	-0.72	20.53	20.88	20.53	8076
1776292800	20.8199	0.03	0.17	20.62	20.84	20.5008	11127
1776206400	20.785	0.22	1.07	20.5	20.8	20.457	14052
1776120000	20.565	0.05	0.22	20.61	20.6382	20.5	5134
1775860800	20.52	-0.1	-0.48	20.62	20.64	20.4	4775
1775774400	20.62	0.12	0.59	20.41	20.64	20.2	8961