Aon plc【4VK】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	6.1	2.15015861826	283.7	295	279.89999	51	283.07326639	DE
4	16.40001	5.99854081926	273.39999	295	269.39999	20	279.78867133	DE
12	15.2	5.53532410779	274.6	295	261.6	21	276.41160872	DE
26	-6.3	-2.12765957447	296.1	304.39999	259.8	24	282.87694182	DE
52	-11.5	-3.81679389313	301.3	323	259.8	25	295.33556386	DE
156	-18.2	-5.90909090909	308	395	38.03	45	305.81664094	DE
260	-18.2	-5.90909090909	308	395	38.03	45	305.81664094	DE

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
1781295900	287.7	-4.2	-1.44	290.1	290.1	287.7	36
1781209500	291.89999	10.8	3.84	293.5	295	291.89999	19
1781123100	281.1	0	0.00	281.1	281.1	281.1	0
1781036700	281.1	-0.9	-0.32	281.1	281.2	281.1	17
1780950300	282	-4	-1.40	279.89999	284.7	279.89999	155
1780691100	286	6.5	2.33	283.7	286	283.7	11
1780604700	279.5	8.5	3.14	274.89999	279.5	274.89999	2
1780518300	271	0	0.00	271.89999	271.89999	271	17
1780431900	271	-3.4	-1.24	273.2	273.2	271	2
1780345500	274.39999	1.6	0.59	272.6	274.7	271.7	5
1780086300	272.8	0.1	0.04	272.8	272.8	272.8	1
1779999900	272.7	-2.4	-0.87	275.2	275.2	272.7	8
1779913500	275.1	0	0.00	275.1	275.1	275.1	0
1779827100	275.1	-5.1	-1.82	277.1	277.1	275.1	22
1779740700	280.2	0.8	0.29	280	282.8	280	15
1779481500	279.39999	4.5	1.64	279.39999	279.39999	279.39999	1
1779395100	274.89999	-1	-0.36	274.89999	274.89999	274.89999	1
1779308700	275.89999	-6.1	-2.16	280.6	280.6	275.6	14
1779222300	282	2.1	0.75	282.1	282.1	282	14
1779135900	279.89999	6.5	2.38	269.39999	282.7	269.39999	14
1778876700	273.39999	2.4	0.89	273.39999	276.5	273.3	44
1778790300	271	4.3	1.61	271	271	271	2
1778703900	266.7	2.5	0.95	263.89999	266.7	263.89999	33
1778617500	264.2	0	0.00	264.2	264.2	264.2	0
1778531100	264.2	-2.4	-0.90	264.2	264.2	264.2	6
1778271900	266.6	2.1	0.79	265.89999	266.6	263.3	10
1778185500	264.5	2.9	1.11	263.89999	264.5	263.7	3
1778099100	261.6	-9.8	-3.61	268.39999	270	261.6	66
1778012700	271.39999	2.9	1.08	271.1	271.39999	268.8	4
1777926300	268.5	-5.3	-1.94	266.3	268.5	264.39999	71
1777580700	273.8	-1.6	-0.58	273.8	273.8	273.8	8
1777494300	275.39999	0	0.00	275.39999	275.39999	275.39999	0
1777407900	275.39999	-0.3	-0.11	278	278	275.39999	2
1777321500	275.7	2.1	0.77	274.39999	275.7	274.39999	22
1777062300	273.6	-4.4	-1.58	275	276.1	273.6	26
1776975900	278	0.2	0.07	279.1	280.89999	278	10
1776889500	277.8	-7.3	-2.56	286	286	277.8	38
1776803100	285.1	0.7	0.25	284	285.1	284	70
1776716700	284.39999	0	0.00	284.39999	284.39999	284.39999	0
1776457500	284.39999	4.4	1.57	284.39999	284.39999	284.39999	1
1776371100	280	7.3	2.68	277.2	280	277.2	11
1776284700	272.7	-0.4	-0.15	275.2	275.2	272.7	6
1776198300	273.1	8.5	3.21	273.89999	273.89999	273.1	30
1776111900	264.6	0	0.00	264.6	264.6	264.6	1
1775852700	264.6	-15.4	-5.50	279.3	279.3	264.6	25
1775766300	280	-3.2	-1.13	280.1	280.1	278.8	15
1775679900	283.2	2.2	0.78	283.2	283.2	283.2	4
1775593500	281	0.1	0.04	284.2	284.2	279.3	103
1775161500	280.89999	4.7	1.70	280.89999	280.89999	280.89999	1
1775075100	276.2	-3.8	-1.36	279	281.6	276.2	4
1774988700	280	0	0.00	280	280	280	0
1774902300	280	2.2	0.79	272.39999	280	272.39999	6
1774646700	277.8	2.6	0.94	279.6	279.6	277.8	66
1774560300	275.2	-4.5	-1.61	275.2	275.2	275.2	10
1774473900	279.7	0	0.00	279.7	279.7	279.7	0
1774387500	279.7	0	0.00	279.7	279.7	279.7	0
1774301100	279.7	-0.5	-0.18	280.5	280.5	279.7	2
1774041900	280.2	4	1.45	274.6	280.2	274.6	7
1773955500	276.2	0.9	0.33	277	277	275	13
1773869100	275.3	-7.3	-2.58	275.3	275.3	275.3	1
1773782700	282.6	-0.4	-0.14	282.6	282.6	282.6	1
1773696300	283	1.8	0.64	282.89999	283	282.1	19