American Integrity Insurance Group Inc【AII】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	0.35	2.00918484501	17.42	18.3851	16.73	189627	17.42927105	CS
4	0.97	5.77380952381	16.8	18.3851	16.19	163890	16.98400684	CS
12	-0.87	-4.66738197425	18.64	20.29	16.19	110193	17.66317792	CS
26	-3	-14.4439094848	20.77	21.2	16.19	128998	18.63886497	CS
52	-0.08	-0.448179271709	17.85	26.36	16.19	137386	19.64599033	CS
156	0.21	1.19589977221	17.56	26.36	15.775	138878	19.30898821	CS
260	0.21	1.19589977221	17.56	26.36	15.775	138878	19.30898821	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782340800	18.04	0.08	0.45	17.78	18.3851	17.72	117135
1782254400	17.96	0.67	3.88	17.45	17.995	17.38	249933
1782168000	17.29	0.53	3.16	16.739999	17.56	16.739999	109046
1781822400	16.76	-0.74	-4.23	17.42	17.535	16.73	282393
1781736000	17.5	0.35	2.04	16.95	17.5	16.86	159138
1781649600	17.15	0.48	2.88	16.85	18.07	16.69	331656
1781563200	16.67	-0.34	-2.00	16.93	17.1306	16.61	217533
1781304000	17.01	0.15	0.89	17.16	17.445	16.88	184572
1781217600	16.86	-0.14	-0.82	17.01	17.25	16.71	96287
1781131200	17	0.25	1.49	16.85	17.26	16.739999	141943
1781044800	16.75	-0.02	-0.12	16.81	17.12	16.69	234504
1780958400	16.77	-0.23	-1.35	16.93	17.09	16.5894	87767
1780699200	17	0.64	3.91	16.44	17.06	16.28	106227
1780612800	16.36	-0.23	-1.39	16.68	17.095	16.25	115547
1780526400	16.59	-0.17	-1.01	16.51	16.635	16.29	170142
1780440000	16.76	0.16	0.96	16.21	16.76	16.21	178832
1780353600	16.6	0.24	1.47	16.28	16.69	16.19	141718
1780094400	16.36	-0.24	-1.45	16.579999	16.7	16.32	97328
1780008000	16.6	-0.1	-0.60	16.8	16.99	16.53	92215
1779921600	16.7	0.05	0.30	17.05	17.1188	16.64	108206
1779835200	16.649999	-0.36	-2.12	17.01	17.2	16.535	103548
1779489600	17.01	0.15	0.89	16.88	17.33	16.87	157084
1779403200	16.86	0.26	1.57	16.42	16.86	16.28	123659
1779316800	16.6	0.04	0.24	16.52	16.75	16.34	81018
1779230400	16.559999	-0.37	-2.19	16.7	17.16	16.41	109127
1779144000	16.93	-0.14	-0.82	16.94	17.27	16.86	52924
1778884800	17.07	-0.01	-0.06	17.01	17.42	16.83	89280
1778798400	17.08	0.21	1.24	16.87	17.398	16.87	89128
1778712000	16.87	-2.73	-13.93	18.25	18.86	16.69	279854
1778625600	19.6	-0.19	-0.96	19.69	19.93	19.455	71175
1778539200	19.79	0.06	0.30	19.73	20.19	19.53	83006
1778280000	19.73	0.06	0.31	19.49	19.88	19.19	66956
1778193600	19.67	0.36	1.86	19.56	19.68	19.3	62586
1778107200	19.31	-0.31	-1.58	19.59	19.87	19.1096	53247
1778020800	19.62	0.68	3.59	18.9	19.74	18.9	46606
1777934400	18.94	-0.42	-2.17	19.35	19.95	18.88	37736
1777675200	19.36	-0.24	-1.22	19.69	19.72	19.14	96176
1777588800	19.6	0.23	1.19	19.25	19.77	19.25	132574
1777502400	19.37	-0.45	-2.27	19.65	19.79	19.21	52173
1777416000	19.82	0.29	1.48	19.59	20.29	19.27	54971
1777329600	19.53	-0.14	-0.71	19.55	19.93	19.46	47605
1777070400	19.67	0.32	1.65	19.23	19.69	19.08	93285
1776984000	19.35	0.5	2.65	18.91	19.4799	18.85	64865
1776897600	18.85	-0.14	-0.74	19.01	19.15	18.7201	92020
1776811200	18.99	-0.27	-1.40	19.17	19.4	18.99	80014
1776724800	19.26	-0.36	-1.83	19.52	19.71	19.135	61634
1776465600	19.62	0.7	3.70	19.12	19.675	18.745	102326
1776379200	18.92	0.26	1.39	18.66	18.95	18.66	72194
1776292800	18.66	0.07	0.38	18.71	18.85	18.5	52662
1776206400	18.59	0.04	0.22	18.5	18.849	18.46	57295
1776120000	18.55	0.31	1.70	18.2	18.77	18.2	55346
1775860800	18.24	-0.6	-3.18	18.85	18.89	18.23	64592
1775774400	18.84	-0.01	-0.05	18.74	19.15	18.57	81363
1775688000	18.85	0.3	1.62	18.86	19.22	18.69	80712
1775601600	18.55	-0.92	-4.73	19.01	19.37	18.42	81429
1775515200	19.47	0.28	1.46	19.49	19.58	19.33	81019
1775169600	19.19	0.27	1.43	18.64	19.32	18.57	47692
1775083200	18.92	-0.36	-1.87	19.22	19.31	18.6	136022
1774996800	19.28	0.02	0.10	19.51	19.73	19.1212	222114
1774910400	19.26	0.62	3.33	18.81	19.37	18.54	163271
1774651200	18.64	-0.38	-2.00	18.82	19.035	18.5202	116817
1774564800	19.02	-0.06	-0.31	19.02	19.29	18.78	122396
1774478400	19.08	-0.21	-1.09	19.6	19.6499	19	47860