Delta Air Lines, Inc.【1DAL】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	68.43	69.12	66.77	181	69.12	DE
4	60.94	71.66	58.76	216	65.88804533	DE
12	54.98	71.66	54.98	109	63.84652396	DE
26	58.57	71.66	49.64	91	61.63926176	DE
52	41.665	71.66	39.755	67	57.00289896	DE
156	36.49	71.66	35.73	61	56.69693686	DE
260	36.49	71.66	35.73	61	56.69693686	DE

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
1781193300	68.12	0	0.00	68.12	68.12	68.12	0
1781106900	68.12	0	0.00	68.12	68.12	68.12	0
1781020500	68.12	-1	-1.45	68.12	68.12	68.12	0
1780934100	69.12	0.69	1.01	67.12	69.12	66.769999	543
1780674900	68.43	-0.42	-0.61	68.43	68.43	68.43	0
1780588500	68.85	-0.43	-0.62	69	69	68.85	17
1780502100	69.28	0.39	0.57	69.28	69.28	69.28	0
1780415700	68.89	-1.13	-1.61	68.89	68.89	68.89	0
1780329300	70.02	-0.94	-1.32	70.02	70.02	70.02	1
1780070100	70.96	-0.04	-0.06	70.96	70.96	70.96	52
1779983700	71	-0.66	-0.92	70.12	71	68.88	156
1779897300	71.66	3.66	5.38	71.13	71.66	71.13	206
1779810900	68	-1.33	-1.92	66.19	68	66.17	324
1779724500	69.33	3.69	5.62	66.2	69.46	66.2	242
1779465300	65.64	2.06	3.24	65.56	66.04	65.22	926
1779378900	63.58	1.21	1.94	63.68	63.68	63.43	408
1779292500	62.37	2.79	4.68	58.76	62.37	58.76	621
1779206100	59.58	-2.32	-3.75	60.11	60.11	59.58	292
1779119700	61.9	0.96	1.58	61.72	62.47	61.72	95
1778860500	60.94	-0.66	-1.07	60.94	60.94	60.94	0
1778774100	61.6	1.85	3.10	61.6	61.6	61.6	0
1778687700	59.75	-1.34	-2.19	59.75	59.75	59.75	0
1778601300	61.09	-0.95	-1.53	61.09	61.09	61.09	0
1778514900	62.04	-0.4	-0.64	62.04	62.04	62.04	0
1778255700	62.44	-0.52	-0.83	62.42	62.44	62.42	24
1778169300	62.96	0.66	1.06	62.96	62.96	62.96	43
1778082900	62.3	2.79	4.69	62.59	62.98	62.3	170
1777996500	59.51	-0.37	-0.62	59.51	59.51	59.51	20
1777910100	59.88	1.86	3.21	58.64	59.9	58.64	148
1777564500	58.02	1.35	2.38	58.02	58.02	58.02	0
1777478100	56.67	-0.92	-1.60	56.67	56.67	56.67	0
1777391700	57.59	-0.8	-1.37	57.59	57.59	57.59	0
1777305300	58.39	-0.52	-0.88	58.39	58.39	58.39	0
1777046100	58.91	-0.81	-1.36	58.75	58.91	58.75	20
1776959700	59.72	0.83	1.41	58.07	59.72	58.07	67
1776873300	58.89	-1.73	-2.85	58.89	58.89	58.89	0
1776786900	60.62	-0.62	-1.01	60.62	60.62	60.62	414
1776700500	61.24	-1.35	-2.16	59.88	61.24	59.7	30
1776441300	62.59	2.86	4.79	63.59	63.59	62.59	250
1776354900	59.73	-1.36	-2.23	59.73	59.73	59.73	0
1776268500	61.09	2.99	5.15	61.09	61.09	61.09	0
1776182100	58.1	1.82	3.23	57.52	58.1	57.52	231
1776095700	56.28	-0.64	-1.12	56.28	56.28	56.28	0
1775836500	56.92	0	0.00	56.92	56.92	56.92	0
1775750100	56.92	-3.26	-5.42	57.97	57.97	56.92	396
1775663700	60.18	3.53	6.23	60.34	60.34	60.18	173
1775577300	56.65	-0.71	-1.24	56.65	56.65	56.65	0
1775145300	57.36	-1.56	-2.65	57.36	57.36	57.36	10
1775058900	58.92	3	5.36	58.92	58.92	58.92	0
1774972500	55.92	0.09	0.16	55.92	55.92	55.92	0
1774886100	55.83	-1.23	-2.16	55.83	55.83	55.83	0
1774630500	57.06	-0.97	-1.67	57.06	57.06	57.06	0
1774544100	58.03	-0.19	-0.33	58.03	58.03	58.03	0
1774457700	58.22	0.92	1.61	58.22	58.22	58.22	0
1774371300	57.3	0.72	1.27	57.3	57.3	57.3	7
1774284900	56.58	1.6	2.91	56.58	56.58	56.58	0
1774025700	54.98	-0.04	-0.07	54.98	54.98	54.98	0
1773939300	55.02	-1.68	-2.96	55.02	55.02	55.02	0
1773852900	56.7	1.64	2.98	56.7	56.7	56.7	23
1773766500	55.06	2.81	5.38	54.6	55.06	54.6	124
1773680100	52.25	1.48	2.92	51.47	52.5	51.47	86
1773420900	50.77	1.13	2.28	50.77	50.77	50.77	0
1773334500	49.64	-6.6	-11.74	50.7	50.79	49.64	148