Axis Capital Holdings Ltd【AXS】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	3.23	3.37936806863	95.58	98.81	93.985	626645	95.23508278	CS
4	-1.4	-1.39706616106	100.21	101.9999	93.985	599099	97.72538913	CS
12	-2.52	-2.48692391197	101.33	103.46	93.985	562880	99.40770355	CS
26	-0.54	-0.543532964268	99.35	110.3375	93.985	607960	101.84002606	CS
52	-5.37	-5.15454021885	104.18	110.3375	87.99	662480	99.45554233	CS
156	45.25	84.4846900672	53.56	110.3375	52.02	596994	83.17008465	CS
260	46.19	87.7803116686	52.62	110.3375	44.49	555851	72.84528756	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	98.81	3.47	3.64	96.9	98.93	95.65	623756
1780612800	95.34	0.79	0.84	95.75	97.11	94.905	378173
1780526400	94.55	-0.89	-0.93	95.46	95.88	94.27	550829
1780440000	95.44	-0.46	-0.48	97.84	98.07	95.4	610437
1780353600	95.9	0.97	1.02	94	96.23	93.985	720447
1780094400	94.93	-0.86	-0.90	95.58	96.2499	94.595	873337
1780008000	95.79	0.18	0.19	95.21	97.12	94	1074024
1779921600	95.61	-3.37	-3.40	98.79	99.83	95.53	542470
1779835200	98.98	-0.96	-0.96	99.31	101.09	98.92	410775
1779489600	99.94	-0.76	-0.75	100.2	101.37	99.8	381033
1779403200	100.7	0.15	0.15	99.76	100.84	98.67	444867
1779316800	100.55	0.49	0.49	100.84	100.92	99.405	415230
1779230400	100.06	-0.58	-0.58	101.08	101.9999	99.375	799558
1779144000	100.64	1.55	1.56	99	101.2325	98.26	1024763
1778884800	99.09	1.4	1.43	99.39	99.71	98.445	545753
1778798400	97.69	0.43	0.44	97.76	98.81	97.24	519615
1778712000	97.26	-2.06	-2.07	98.48	99.33	96.795	601942
1778625600	99.32	0.81	0.82	98.65	99.925	97.59	515511
1778539200	98.51	-0.88	-0.89	99.81	100.73	98.23	647393
1778280000	99.39	0.08	0.08	100.21	100.21	97.5701	326716
1778193600	99.31	-0.06	-0.06	98.73	99.74	98.02	495731
1778107200	99.37	0.56	0.57	99.17	100.37	98.71	556853
1778020800	98.81	-0.03	-0.03	99.06	100.535	98.55	420117
1777934400	98.84	-1.29	-1.29	98.98	100.74	98.6	625847
1777675200	100.13	-0.28	-0.28	101.92	102.66	99.95	574992
1777588800	100.41	2.45	2.50	96.57	102.25	96.57	1192822
1777502400	97.96	-2.39	-2.38	100.34	100.55	97.61	781760
1777416000	100.35	0.84	0.84	100.86	101.19	99.665	506292
1777329600	99.51	0.2	0.20	99	100.755	99	597483
1777070400	99.31	-2.17	-2.14	100.83	101.45	99.28	518824
1776984000	101.48	1.59	1.59	99.78	101.74	99.24	392751
1776897600	99.89	-2.19	-2.15	101.68	102.06	99.175	611289
1776811200	102.08	0.3	0.29	102.22	102.85	101.185	385884
1776724800	101.78	-0.26	-0.25	101.95	103	101.38	468499
1776465600	102.04	1.51	1.50	100.58	102.65	100.25	454819
1776379200	100.53	-0.21	-0.21	100.52	101.39	99.72	616071
1776292800	100.74	1.34	1.35	99.35	101.39	99.19	559721
1776206400	99.4	-0.64	-0.64	98.87	100.12	98.735	639795
1776120000	100.04	1.9	1.94	97.78	100.395	97.78	580591
1775860800	98.14	-4.29	-4.19	101.95	101.95	96.89	931718
1775774400	102.43	-0.46	-0.45	102.5	103.46	101.8925	609990
1775688000	102.89	1.82	1.80	101.61	103.12	101.42	454361
1775601600	101.07	-0.39	-0.38	100.89	102.375	100.44	482392
1775515200	101.46	-0.21	-0.21	101.08	101.9	100.645	524729
1775169600	101.67	1.78	1.78	100.28	101.96	99.655	326342
1775083200	99.89	-1.52	-1.50	100.69	100.955	99.235	573370
1774996800	101.41	0.71	0.71	101.31	101.975	99.79	394096
1774910400	100.7	1.79	1.81	99.63	101.48	99.03	440525
1774651200	98.91	-2.37	-2.34	102.36	102.48	98.71	563971
1774564800	101.28	0.24	0.24	102.28	102.28	99.4	466742
1774478400	101.04	-0.42	-0.41	102.2	102.79	100.82	648380
1774392000	101.46	1.08	1.08	100.06	102.02	99.74	475581
1774305600	100.38	0.81	0.81	98.69	101.68	98.69	445488
1774046400	99.57	0.15	0.15	99.89	100.39	99.02	766143
1773960000	99.42	-2.39	-2.35	101.8	102.64	99.29	651061
1773873600	101.81	-0.17	-0.17	101.6	102.055	100.51	376305
1773787200	101.98	1.12	1.11	101.23	102.5	101.23	290732
1773700800	100.86	-0.04	-0.04	101.45	102.57	100.755	427400
1773441600	100.9	0.29	0.29	101.33	101.5	100.41	434678
1773355200	100.61	0.76	0.76	99.15	100.9119	98.7807	449111
1773268800	99.85	-1.4	-1.38	100.74	101.005	99.03	563365
1773182400	101.25	-0.19	-0.19	101.21	103.09	100.45	441742
1773096000	101.44	-1.59	-1.54	102.59	102.59	100.33	457671
1772840400	103.03	-0.53	-0.51	102.84	103.4	100.54	444543