Hot Features
プレミアム
Assurant Inc (AIZN)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7845 | -3.5418406736 | 22.1495 | 22.56 | 21.3 | 7392 | 21.74959227 | CS |
| 4 | -1.155 | -5.12877442274 | 22.52 | 23.14 | 21.3 | 6668 | 22.30848122 | CS |
| 12 | -1.085 | -4.83296213808 | 22.45 | 23.14 | 21.3 | 9075 | 22.40203548 | CS |
| 26 | 0.535 | 2.56841094575 | 20.83 | 23.14 | 20.36 | 10050 | 21.7175875 | CS |
| 52 | 1.315 | 6.55860349127 | 20.05 | 23.14 | 19.495 | 25076 | 21.10982516 | CS |
| 156 | -5.205 | -19.5897628905 | 26.57 | 27.31 | 17.59 | 19871 | 21.29567174 | CS |
| 260 | -6.585 | -23.5599284436 | 27.95 | 27.95 | 17.59 | 22729 | 23.12483332 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 21.365 | -0.17 | -0.77 | 21.505 | 21.505 | 21.3 | 8208 |
| 1732059600 | 21.53 | -0.51 | -2.31 | 22.04 | 22.05 | 21.53 | 12407 |
| 1731973200 | 22.04 | -0.08 | -0.36 | 22.15 | 22.46 | 22.01 | 5774 |
| 1731714000 | 22.12 | -0.05 | -0.23 | 22.23 | 22.23 | 22.02 | 4803 |
| 1731627600 | 22.17 | -0.1 | -0.45 | 22.1495 | 22.56 | 22.12 | 5769 |
| 1731541200 | 22.27 | -0.05 | -0.22 | 22.44 | 22.5799 | 22.15 | 9725 |
| 1731454800 | 22.32 | -0.48 | -2.11 | 22.94 | 22.94 | 22.2962 | 6253 |
| 1731368400 | 22.8 | -0.25 | -1.06 | 23.1 | 23.14 | 22.7 | 7387 |
| 1731109200 | 23.045 | 0.44 | 1.97 | 22.7 | 23.1 | 22.7 | 10620 |
| 1731022800 | 22.6001 | -0.09 | -0.40 | 22.85 | 22.85 | 22.563 | 5147 |
| 1730936400 | 22.6904 | -0.11 | -0.48 | 22.61 | 22.77 | 22.52 | 4554 |
| 1730850000 | 22.8 | 0.33 | 1.47 | 22.45 | 22.83 | 22.45 | 4212 |
| 1730763600 | 22.47 | 0.28 | 1.26 | 22.3 | 22.56 | 22.2 | 5313 |
| 1730500800 | 22.19 | -0.28 | -1.25 | 22.49 | 22.58 | 22.05 | 8985 |
| 1730414400 | 22.47 | 0.18 | 0.79 | 22.11 | 22.47 | 22.11 | 5100 |
| 1730328000 | 22.2941 | 0.01 | 0.06 | 22.53 | 22.65 | 22.2941 | 4935 |
| 1730241600 | 22.28 | -0.34 | -1.50 | 22.09 | 22.32 | 22.09 | 3519 |
| 1730155200 | 22.62 | 0.21 | 0.94 | 22.52 | 22.62 | 22.27 | 7724 |
| 1729896000 | 22.41 | -0.01 | -0.03 | 22.5 | 22.68 | 22.41 | 7255 |
| 1729809600 | 22.4157 | -0.16 | -0.73 | 22.52 | 22.7858 | 22.38 | 5664 |
| 1729723200 | 22.58 | -0.19 | -0.83 | 22.86 | 22.86 | 22.3601 | 5012 |
| 1729636800 | 22.77 | 0.02 | 0.09 | 22.85 | 22.97 | 22.4001 | 7166 |
| 1729550400 | 22.75 | -0.11 | -0.48 | 22.96 | 22.98 | 22.5 | 3871 |
| 1729291200 | 22.86 | -0.09 | -0.39 | 22.97 | 23 | 22.69 | 6217 |
| 1729204800 | 22.95 | -0.04 | -0.17 | 22.99 | 23 | 22.3401 | 9272 |
| 1729118400 | 22.99 | 0.2 | 0.89 | 22.78 | 22.99 | 22.78 | 4959 |
| 1729032000 | 22.7869 | 0.15 | 0.65 | 22.76 | 22.92 | 22.7 | 6260 |
| 1728945600 | 22.64 | 0.15 | 0.67 | 22.52 | 22.79 | 22.46 | 6123 |
| 1728686400 | 22.49 | 0.34 | 1.53 | 22.15 | 22.5 | 22.0092 | 11772 |
| 1728600000 | 22.15 | 0.03 | 0.14 | 21.98 | 22.15 | 21.96 | 5869 |
| 1728513600 | 22.12 | 0.09 | 0.41 | 22.09 | 22.26 | 21.96 | 9918 |
| 1728427200 | 22.03 | 0.05 | 0.23 | 22 | 22.17 | 21.96 | 7703 |
| 1728340800 | 21.98 | -0.22 | -0.99 | 22.19 | 22.19 | 21.96 | 7828 |
| 1728081600 | 22.2 | -0.08 | -0.36 | 22.11 | 22.34 | 21.92 | 28472 |
| 1727995200 | 22.28 | 0.06 | 0.27 | 22.27 | 22.3779 | 22.2 | 11945 |
| 1727908800 | 22.22 | 0.01 | 0.05 | 22.2999 | 22.2999 | 22.11 | 10055 |
| 1727822400 | 22.21 | -0.26 | -1.16 | 22.25 | 22.38 | 22.07 | 9563 |
| 1727735520 | 22.47 | -0.21 | -0.93 | 22.82 | 22.84 | 22.39 | 15776 |
| 1727476800 | 22.68 | -0.17 | -0.74 | 22.82 | 22.95 | 22.66 | 13301 |
| 1727390400 | 22.85 | 0.12 | 0.53 | 22.83 | 22.99 | 22.82 | 11338 |
| 1727304000 | 22.73 | -0.02 | -0.09 | 22.86 | 22.9766 | 22.73 | 12843 |
| 1727217600 | 22.7511 | -0.1 | -0.43 | 22.74 | 22.93 | 22.72 | 5674 |
| 1727131200 | 22.85 | 0.05 | 0.20 | 22.91 | 22.95 | 22.7191 | 26984 |
| 1726872000 | 22.805 | 0 | 0.02 | 22.82 | 22.9 | 22.68 | 6723 |
| 1726785600 | 22.8 | 0.18 | 0.81 | 22.8099 | 22.8099 | 22.63 | 15529 |
| 1726699200 | 22.6162 | -0.03 | -0.15 | 22.675 | 22.86 | 22.6 | 12972 |
| 1726612800 | 22.65 | 0.1 | 0.44 | 22.65 | 22.65 | 22.45 | 8655 |
| 1726526400 | 22.55 | 0.01 | 0.04 | 22.47 | 22.65 | 22.47 | 17133 |
| 1726267200 | 22.54 | 0.28 | 1.26 | 22.41 | 22.54 | 22.37 | 10636 |
| 1726180800 | 22.2601 | -0.04 | -0.18 | 22.4 | 22.47 | 22.2501 | 3574 |
| 1726094400 | 22.3 | 0.03 | 0.11 | 22.18 | 22.44 | 22.18 | 5069 |
| 1726008000 | 22.275 | 0 | 0.02 | 22.2001 | 22.32 | 22.2001 | 3536 |
| 1725921600 | 22.27 | 0.27 | 1.23 | 22.13 | 22.27 | 22.0784 | 3185 |
| 1725662400 | 22 | -0.18 | -0.81 | 22.19 | 22.32 | 21.97 | 9145 |
| 1725576000 | 22.18 | 0.2 | 0.91 | 22.09 | 22.21 | 22.0101 | 7691 |
| 1725489600 | 21.98 | 0 | 0.00 | 22.07 | 22.095 | 21.41 | 15328 |
| 1725403200 | 21.98 | 0.03 | 0.14 | 22.27 | 22.27 | 21.95 | 6106 |
| 1725057600 | 21.95 | -0.48 | -2.12 | 22.4 | 22.52 | 21.89 | 36495 |
| 1724971200 | 22.425 | 0 | 0.02 | 22.45 | 22.4786 | 22.38 | 2354 |
| 1724884800 | 22.42 | 0.24 | 1.06 | 22.24 | 22.43 | 22.16 | 10742 |
| 1724798400 | 22.185 | 0.04 | 0.20 | 22.17 | 22.22 | 22.1 | 3631 |
| 1724712000 | 22.14 | 0 | 0.00 | 22.14 | 22.19 | 22 | 4160 |
| 1724452800 | 22.14 | 0.07 | 0.32 | 22.16 | 22.1786 | 22.03 | 6042 |
| 1724366400 | 22.07 | -0.15 | -0.68 | 22.08 | 22.22 | 21.95 | 15735 |
| 1724280000 | 22.22 | 0.15 | 0.68 | 22.16 | 22.2788 | 22.1414 | 3274 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
