Aviva PLC (QX)【AVVIY】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	-0.24	-1.32523467697	18.11	18.24	17.53	27830	17.96879167	DR
4	1.04	6.17944147356	16.83	18.24	16.795	42795	17.2376826	DR
12	0.49	2.81933256617	17.38	18.24	16.025	81570	16.78229603	DR
26	-0.67	-3.61380798274	18.54	18.74	15.62	82111	17.07412024	DR
52	0.81	4.74794841735	17.06	19.4	15.62	67476	17.46787228	DR
156	8.08	82.5331971399	9.79	19.4	9.25	50716	14.26933015	DR
260	6.74	60.5570530099	11.13	19.4	8.05	57290	12.43175632	DR

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
1783718940	17.87	0.13	0.73	17.79	17.89	17.77	20741
1783632420	17.74	-0.06	-0.34	17.54	17.77	17.53	31422
1783545840	17.8	-0.3	-1.66	17.94	17.95	17.69	25223
1783459740	18.1	-0.13	-0.71	18.23	18.24	18.08	21806
1783373340	18.23	0.39	2.19	18.11	18.23	18.06	32868
1783027740	17.84	0.47	2.71	17.87	17.9395	17.75	38253
1782941280	17.37	0.05	0.29	17.32	17.4999	17.32	36658
1782854880	17.32	0.17	0.99	17.29	17.4	17.17	80322
1782768300	17.15	0.06	0.35	17.09	17.18	17.06	38848
1782509280	17.09	0.05	0.29	17.03	17.225	17.03	24273
1782422460	17.04	0.07	0.41	17.08	17.18	17.04	24859
1782336000	16.97	-0.08	-0.44	16.84	17.12	16.82	38014
1782250140	17.045	-0.06	-0.32	16.94	17.086	16.94	55453
1782163500	17.1	0.28	1.66	17.2	17.3	17.07	58507
1781818140	16.82	-0.17	-0.97	16.93	16.96	16.795	29757
1781731740	16.985	-0.19	-1.08	17.22	17.32	16.96	55803
1781645340	17.17	0.27	1.60	16.96	17.236	16.96	47395
1781558940	16.9	0.02	0.15	16.96	17.0275	16.9	85004
1781299740	16.875	0.02	0.15	16.83	17.09	16.81	45843
1781213220	16.85	0.55	3.37	16.69	16.877	16.5	76175
1781126940	16.3	-0.1	-0.61	16.37	16.454999	16.3	48634
1781040540	16.399999	0.12	0.74	16.45	16.46	16.19	102328
1780954140	16.28	0.19	1.18	16.23	16.34	16.129999	102553
1780694940	16.09	-0.25	-1.53	16.27	16.329999	16.024999	78914
1780608540	16.34	0.13	0.80	16.36	16.405	16.29	80423
1780522140	16.21	-0.24	-1.48	16.28	16.2805	16.17	76065
1780435740	16.453	-0.05	-0.28	16.45	16.542	16.399999	57397
1780349340	16.5	0	0.00	16.17	16.52	16.16	1030102
1780090080	16.5	-0.34	-2.02	16.71	16.805	16.5	62370
1780003320	16.84	0	0.00	16.84	16.9	16.754999	80957
1779917340	16.84	-0.04	-0.24	16.93	16.94	16.77	37930
1779830940	16.88	0.14	0.84	17.04	17.05	16.84	31436
1779484920	16.739999	-0.23	-1.36	16.8	16.82	16.719999	26360
1779398880	16.97	0.17	1.01	16.71	16.97	16.71	41130
1779312300	16.8	0.35	2.10	16.7	16.945	16.68	31866
1779225660	16.454999	-0.54	-3.16	16.6	16.77	16.44	87366
1779139740	16.992	0.46	2.79	16.95	17	16.61	294505
1778880000	16.53	-0.28	-1.67	16.54	16.57	16.445	265700
1778793900	16.81	0.04	0.24	16.9	17.0075	16.81	67047
1778707380	16.77	-0.07	-0.42	16.66	16.78	16.559999	62929
1778621340	16.84	-0.26	-1.52	16.719999	16.88	16.7	60439
1778534940	17.1	0.13	0.77	17.09	17.2	17.09	62212
1778275200	16.97	0.16	0.95	17.07	17.07	16.85	49423
1778188800	16.81	-0.17	-1.00	17.02	17.02	16.73	81810
1778102520	16.98	0.37	2.23	17.1	17.12	16.89	51371
1778016000	16.61	-0.18	-1.07	16.55	16.67	16.4525	34129
1777930140	16.79	-0.25	-1.47	17	17	16.76	62428
1777671000	17.04	0.07	0.41	17.07	17.19	17.04	34744
1777584540	16.97	0.32	1.92	16.86	17.03	16.787	104191
1777498140	16.649999	-0.45	-2.63	16.81	16.83	16.6	35353
1777411800	17.1	0.17	1.00	17	17.14	16.99	86758
1777325400	16.93	-0.08	-0.47	17	17.0185	16.9	190660
1777065780	17.01	-0.01	-0.07	16.97	17.05	16.97	39215
1776979740	17.022	-0.21	-1.21	17.14	17.215	16.89	45417
1776893280	17.23	0.04	0.23	17.33	17.34	17.16	57856
1776806940	17.19	-0.14	-0.81	17.33	17.385	17.19	60734
1776720540	17.33	-0.04	-0.23	17.2696	17.5	17.21	47531
1776460800	17.37	0.12	0.70	17.38	17.5	17.33	32737
1776374940	17.25	-0.1	-0.58	17.53	17.55	17.2	127413
1776288360	17.35	0.04	0.23	17.29	17.41	17.277	38862
1776202140	17.31	0.26	1.52	17.15	17.375	17.02	278371
1776115740	17.05	0.2	1.19	16.725	17.07	16.71	54536