Assurant Inc【AIZN】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	-0.07	-0.365535248042	19.15	19.2924	18.87	10778	18.99383889	CS
4	-0.46	-2.35414534289	19.54	19.77	18.87	13101	19.37000224	CS
12	-0.99	-4.93273542601	20.07	20.62	18.87	15421	19.68786316	CS
26	-0.64	-3.24543610548	19.72	21.97	18.87	15935	20.08202387	CS
52	-0.57	-2.90076335878	19.65	22	18.87	23444	20.13810873	CS
156	-1.16	-5.73122529644	20.24	23.14	17.7	22390	20.35835856	CS
260	-7.68	-28.6995515695	26.76	27.58	17.59	20050	21.24204933	CS

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
1781304000	19.08	0.02	0.10	19.08	19.17	18.87	11363
1781217600	19.06	0.1	0.53	18.96	19.08	18.94	9812
1781131200	18.96	-0.03	-0.16	18.87	19	18.87	9587
1781044800	18.99	0.07	0.37	19.08	19.22	18.905	7765
1780958400	18.92	-0.18	-0.94	19.18	19.2924	18.91	17400
1780699200	19.1	-0.12	-0.62	19.15	19.2685	19.02	9324
1780612800	19.22	-0.05	-0.26	19.26	19.3727	19.22	8715
1780526400	19.27	-0.11	-0.57	19.38	19.3899	19.2	6574
1780440000	19.38	0.01	0.05	19.37	19.43	19.25	8238
1780353600	19.37	-0.04	-0.21	19.4	19.4	19.23	8945
1780094400	19.41	0.01	0.05	19.4	19.51	19.335	21654
1780008000	19.4	-0.12	-0.61	19.58	19.71	19.4	52694
1779921600	19.52	-0.1	-0.51	19.72	19.72	19.5036	8857
1779835200	19.62	0.11	0.56	19.55	19.74	19.4301	9697
1779489600	19.5101	0.01	0.05	19.66	19.72	19.5	6427
1779403200	19.5	-0.17	-0.86	19.56	19.74	19.4701	9419
1779316800	19.67	0.12	0.59	19.7	19.77	19.55	9324
1779230400	19.555	-0.1	-0.48	19.52	19.69	19.43	15013
1779144000	19.65	0	0.00	19.65	19.697	19.6	12384
1778884800	19.65	-0.03	-0.15	19.54	19.7	19.4425	17095
1778798400	19.68	-0.03	-0.17	19.71	19.71	19.55	30545
1778712000	19.7138	-0.03	-0.13	19.7	19.72	19.52	5271
1778625600	19.74	-0.01	-0.05	19.78	19.78	19.5	10819
1778539200	19.75	-0.03	-0.15	19.77	19.8188	19.7	9132
1778280000	19.78	0.13	0.66	19.56	19.88	19.56	9892
1778193600	19.65	-0.02	-0.10	19.65	19.86	19.55	9764
1778107200	19.67	0.01	0.05	19.66	19.89	19.65	6106
1778020800	19.66	0.21	1.08	19.45	19.89	19.45	21392
1777934400	19.45	-0.23	-1.17	19.67	19.67	19.44	9077
1777675200	19.68	0.1	0.51	19.61	19.76	19.52	7159
1777588800	19.58	0.14	0.72	19.55	19.58	19.43	8049
1777502400	19.44	-0.23	-1.17	19.72	19.72	19.3501	6250
1777416000	19.67	0.01	0.05	19.7	19.7	19.4855	12252
1777329600	19.66	0.03	0.15	19.71	19.74	19.58	6575
1777070400	19.63	0.04	0.20	19.68	19.89	19.55	2948
1776984000	19.59	-0.21	-1.06	19.77	19.99	19.55	12757
1776897600	19.8	0	0.00	19.95	20	19.7673	4637
1776811200	19.8	-0.33	-1.66	20.16	20.16	19.7673	10624
1776724800	20.1343	-0.14	-0.67	20.21	20.21	19.9901	6988
1776465600	20.27	0.14	0.70	20.35	20.62	20.2	6749
1776379200	20.13	-0.04	-0.20	20.24	20.385	20.1027	8124
1776292800	20.17	0.13	0.65	20.11	20.24	19.95	11414
1776206400	20.04	0.21	1.06	20.02	20.06	19.855	6096
1776120000	19.83	-0.12	-0.60	19.97	20.01	19.66	9532
1775860800	19.95	0.27	1.37	19.73	20	19.73	14629
1775774400	19.68	0.22	1.13	19.46	19.9675	19.46	12279
1775688000	19.46	0.04	0.21	19.5	19.76	19.43	13633
1775601600	19.42	-0.19	-0.94	19.59	19.61	19.35	12386
1775515200	19.605	0.23	1.21	19.4	19.7216	19.4	10838
1775169600	19.37	-0.12	-0.62	19.45	19.72	19.26	8149
1775083200	19.49	-0.41	-2.06	19.48	19.7174	19.3	14746
1774996800	19.9	0.1	0.51	19.81	20.12	19.7	208265
1774910400	19.8	0.09	0.46	19.62	19.9	19.59	12508
1774651200	19.71	-0.08	-0.40	19.85	20	19.69	15512
1774564800	19.79	-0.41	-2.03	20.2	20.4199	19.66	28808
1774478400	20.2	0.09	0.42	20.23	20.47	19.91	18738
1774392000	20.115	0.02	0.10	19.95	20.28	19.72	7748
1774305600	20.095	0.24	1.23	20.02	20.1835	19.7689	20342
1774046400	19.85	-0.3	-1.49	20.07	20.21	19.785	14750
1773960000	20.15	-0.11	-0.54	20.11	20.3399	20.03	32791
1773873600	20.26	-0.06	-0.30	20.39	20.5	20.18	6083
1773787200	20.32	-0.08	-0.39	20.48	20.6	20.2721	27867
1773700800	20.4	-0.09	-0.44	20.5	20.5	20.2929	10409
1773441600	20.49	-0.06	-0.29	20.55	20.58	20.294	10876