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	-0.085	-0.45045045045	18.87	19.25	18.5201	33036	18.94290196	CS
4	-0.395	-2.05943691345	19.18	19.2924	18.5201	20213	18.94854805	CS
12	-1.185	-5.93390085128	19.97	20.62	18.5201	14041	19.31249301	CS
26	-1.055	-5.31754032258	19.84	21.97	18.5201	16622	19.95920798	CS
52	-1.745	-8.49975645397	20.53	21.97	18.5201	22969	20.0164804	CS
156	-0.035	-0.185972369819	18.82	23.14	17.7	22175	20.37204459	CS
260	-8.365	-30.8103130755	27.15	27.58	17.59	20221	21.18371648	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
1783032000	18.785	-0.02	-0.08	18.95	19.05	18.62	15468
1782945600	18.8	-0.2	-1.05	18.8	18.96	18.5201	21098
1782859200	19	0	0.00	18.92	19.25	18.84	83433
1782772800	19	0.13	0.69	18.87	19.25	18.87	12146
1782513600	18.87	-0.22	-1.15	18.9	19.2499	18.8059	13266
1782427200	19.09	0.13	0.69	18.89	19.2193	18.89	20646
1782340800	18.96	0.05	0.26	19.04	19.25	18.7744	17729
1782254400	18.91	-0.02	-0.11	18.97	18.97	18.8	13780
1782168000	18.93	0.03	0.16	18.89	18.9826	18.83	23111
1781822400	18.9	0.1	0.53	18.82	19.25	18.8	12146
1781736000	18.8	-0.36	-1.88	19.08	19.23	18.55	50688
1781649600	19.16	-0.01	-0.05	19.12	19.21	19	18115
1781563200	19.17	0.09	0.47	19.04	19.26	19.04	6282
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