Aspen Insurance Holdings Limited【AHL-E】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	18.77	-0.11	-0.58	18.77	18.85	18.6401	25825
1781736000	18.88	-0.39	-2.02	19.17	19.21	18.84	30929
1781649600	19.27	0.02	0.10	19.35	19.35	19.2	8912
1781563200	19.25	-0.29	-1.48	19.42	19.48	19.17	19265
1781304000	19.54	-0.08	-0.41	19.54	19.68	19.5223	7748
1781217600	19.62	0.11	0.56	19.55	19.64	19.36	6844
1781131200	19.51	-0.14	-0.70	19.57	19.64	19.41	8712
1781044800	19.6474	0.07	0.34	19.51	19.65	19.51	11147
1780958400	19.58	0.04	0.20	19.59	19.67	19.51	25311
1780699200	19.54	-0.21	-1.06	19.74	19.85	19.51	70359
1780612800	19.75	-0.14	-0.70	19.87	20.05	19.53	31371
1780526400	19.89	-0.2	-0.98	20	20.0699	19.86	8867
1780440000	20.087	-0.06	-0.31	20.16	20.18	20.01	15564
1780353600	20.15	-0.06	-0.30	20.19	20.24	20.0701	5455
1780094400	20.21	0.05	0.25	20.28	20.33	20.1512	21770
1780008000	20.16	0.08	0.40	20.15	20.29	20.11	15260
1779921600	20.0801	0	0.00	20.1	20.35	20.08	27844
1779835200	20.08	-0.08	-0.40	20.28	20.35	20.07	38571
1779489600	20.16	-0.07	-0.35	20.3	20.3	20.1351	2741
1779403200	20.23	-0.19	-0.93	20.32	20.51	20.16	11593
1779316800	20.42	-0.18	-0.87	20.5	20.73	20.34	12845
1779230400	20.6	-0.05	-0.24	20.57	20.65	20.44	30072
1779144000	20.65	-0.03	-0.12	20.68	20.8355	20.65	4364
1778884800	20.675	-0.2	-0.93	20.87	20.87	20.65	3678
1778798400	20.87	-0.01	-0.05	20.8	21.0199	20.8	4525
1778712000	20.88	-0.02	-0.10	20.79	20.93	20.79	3884
1778625600	20.9	-0.05	-0.24	20.88	21.06	20.8	4388
1778539200	20.95	0.04	0.19	20.95	21.07	20.88	7041
1778280000	20.91	-0.05	-0.24	20.94	21.05	20.8601	3512
1778193600	20.96	-0.44	-2.06	21.28	21.44	20.86	54715
1778107200	21.4	0.19	0.90	21.24	21.45	21.21	4931
1778020800	21.21	0.05	0.26	21.11	21.38	21.1	12344
1777934400	21.155	-0.2	-0.91	21.2	21.45	21.11	10351
1777675200	21.35	-0.07	-0.33	21.5	21.64	21.28	4509
1777588800	21.42	0.56	2.66	20.78	21.7	20.78	30982
1777502400	20.865	-0.08	-0.36	20.8	20.93	20.77	2908
1777416000	20.94	0.06	0.29	20.86	20.95	20.62	5234
1777329600	20.88	-0.04	-0.19	20.75	20.94	20.69	5069
1777070400	20.92	0.22	1.06	20.83	20.94	20.7	3300
1776984000	20.7	-0.27	-1.29	20.92	21.2	20.48	36341
1776897600	20.97	-0.26	-1.22	21.13	21.3	20.95	31587
1776811200	21.23	0.04	0.19	21.32	21.32	20.93	11321
1776724800	21.19	0.05	0.24	21.09	21.28	20.8688	8327
1776465600	21.14	0.62	3.02	20.58	21.31	20.58	106613
1776379200	20.52	-0.14	-0.65	20.56	20.81	20.51	6848
1776292800	20.655	-0.14	-0.65	20.75	20.79	20.38	9479
1776206400	20.79	0.27	1.32	20.5	20.8	20.44	10952
1776120000	20.52	-0.02	-0.10	20.52	20.52	20.37	3302
1775860800	20.54	0.22	1.11	20.65	20.65	20.2501	2791
1775774400	20.315	-0.08	-0.39	20.47	20.52	20.31	5790
1775688000	20.395	0.14	0.72	20.4	20.65	20.395	3445
1775601600	20.2501	-0.17	-0.83	20.5	20.5	20.165	22034
1775515200	20.42	0.03	0.15	20.33	20.505	20.33	4852
1775169600	20.39	-0.27	-1.31	20.59	20.59	20.36	16794
1775083200	20.66	-0.17	-0.82	20.77	20.79	20.42	11512
1774996800	20.83	0.09	0.43	20.75	21.15	20.4901	322003
1774910400	20.74	0.17	0.83	20.7	20.9	20.53	28525
1774651200	20.57	-0.1	-0.48	20.5	20.7	20.4	17300
1774564800	20.67	-0.27	-1.29	20.74	20.91	20.41	31506
1774478400	20.94	0.2	0.96	20.69	21.075	20.2728	19007
1774392000	20.74	0.11	0.53	20.51	20.9	20.51	22659
1774305600	20.63	0.18	0.88	20.6	20.665	20.42	13273