American Airlines Group Inc【AAL】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	1.77	13.3888048411	13.22	15	13.175	131539436	13.90551176	CS
4	2.505	20.0640768923	12.485	15.4	11.965	89555564	13.82016939	CS
12	4.24	39.4418604651	10.75	15.4	10.09	66088997	12.64983797	CS
26	-0.16	-1.05610561056	15.15	16.5	10.09	65548123	13.17653057	CS
52	4.11	37.7757352941	10.88	16.5	10.09	65886492	12.79671935	CS
156	-0.76	-4.8253968254	15.75	19.08	8.5	46231632	12.85207044	CS
260	-8.59	-36.4291772689	23.58	23.74	8.5	40614316	14.01286824	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
1781303700	14.98	0.33	2.25	14.81	15.02	14.5201	153318225
1781217300	14.65	1.23	9.17	13.335	14.66	13.31	155065829
1781130900	13.42	-0.67	-4.76	13.81	13.8797	13.34	137559599
1781044500	14.09	0.49	3.60	13.94	14.38	13.635	149963888
1780958100	13.6	0.1	0.74	13.49	13.8	13.41	109043142
1780698900	13.5	0.2	1.50	13.22	13.53	13.175	106064724
1780612500	13.3	-0.27	-1.99	13.815	13.84	13.18	70833698
1780526100	13.57	-0.36	-2.58	13.712	13.84	13.5	71662075
1780439700	13.93	-0.41	-2.86	14.46	14.52	13.87	49424507
1780353300	14.34	-0.3	-2.05	14.26	14.46	14	69038311
1780094100	14.64	-0.01	-0.07	14.73	15.01	14.61	71198893
1780007700	14.65	-0.27	-1.81	14.5	15.1	14.4	55883348
1779921300	14.92	0.07	0.51	15.165	15.4	14.84	88769531
1779834900	14.845	1	7.18	14.3	14.935	14.29	109866175
1779489300	13.85	0.26	1.91	13.71	14.18	13.58	99262075
1779402900	13.59	0.64	4.94	12.7	13.6	12.65	108769175
1779316500	12.95	0.89	7.38	12.11	13.09	12.035	85328630
1779230100	12.06	-0.3	-2.43	12.175	12.29	11.965	67466846
1779143700	12.36	0.05	0.41	12.47	12.8	12.21	59112446
1778884500	12.31	-0.39	-3.07	12.485	12.595	12.28	37247976
1778798100	12.7	-0.01	-0.08	12.83	12.95	12.6	61369234
1778711700	12.71	0.02	0.16	12.67	12.77	12.555	37143998
1778625300	12.69	-0.1	-0.78	12.65	12.72	12.38	47954444
1778538900	12.79	-0.56	-4.19	13.02	13.1	12.73	46423855
1778279700	13.35	0.17	1.29	13.28	13.365	13.07	57802117
1778193300	13.18	0.24	1.85	13.14	13.33	12.91	82431143
1778106900	12.94	0.57	4.61	12.99	13.12	12.69	59669485
1778020500	12.37	0.56	4.74	11.95	12.45	11.87	46653679
1777934100	11.81	-0.03	-0.25	11.845	12.05	11.65	36663820
1777674900	11.84	0.13	1.11	11.84	12.2099	11.625	49057608
1777588500	11.71	0.4	3.54	11.54	11.75	11.465	37783952
1777502100	11.31	-0.33	-2.84	11.53	11.57	11.17	50142759
1777415700	11.64	-0.04	-0.34	11.555	11.78	11.49	43241120
1777329300	11.68	-0.42	-3.47	12.055	12.14	11.67	42448179
1777070100	12.1	0.32	2.72	11.935	12.22	11.8	42080042
1776983700	11.78	0.28	2.43	11.735	12.14	11.41	73099529
1776897300	11.5	-0.27	-2.29	11.8	11.88	11.46	59283457
1776810900	11.77	-0.47	-3.84	12.055	12.2	11.6	65132130
1776724500	12.24	-0.54	-4.23	12.375	12.465	12.03	62689533
1776465300	12.78	0.51	4.16	13.155	13.41	12.68	80569465
1776378900	12.27	0.1	0.82	12.355	12.56	12.03	54926588
1776292500	12.17	0.04	0.33	12.25	12.465	12.1	58565997
1776206100	12.13	0.9	8.01	12.055	12.32	11.81	91854520
1776119700	11.23	-0.09	-0.80	11	11.23	10.91	43890027
1775860500	11.32	-0.05	-0.44	11.415	11.48	11.24	30993111
1775774100	11.37	-0.04	-0.35	11.315	11.5	11.13	36311121
1775687700	11.41	0.6	5.55	12.03	12.04	11.38	93365002
1775601300	10.81	-0.09	-0.83	10.81	10.85	10.55	53542474
1775514900	10.9	0.06	0.55	10.89	11.04	10.78	37583377
1775169300	10.84	-0.29	-2.61	10.57	10.9	10.35	52921128
1775082900	11.13	0.39	3.63	10.99	11.2	10.875	53625144
1774996500	10.74	0.56	5.50	10.38	10.8	10.26	53695701
1774910100	10.18	-0.12	-1.17	10.23	10.36	10.09	40914783
1774650900	10.3	-0.41	-3.83	10.5	10.619	10.2	47446634
1774564500	10.71	-0.03	-0.28	10.53	10.815	10.515	41099255
1774478100	10.74	0.03	0.28	10.99	11.17	10.7	65384346
1774391700	10.71	-0.1	-0.93	10.62	10.8299	10.44	55169963
1774305300	10.81	0.38	3.64	11.14	11.2	10.75	75501916
1774046100	10.43	-0.37	-3.43	10.75	10.83	10.34	45477970
1773959700	10.8	0	0.00	10.51	10.99	10.51	57376714
1773873300	10.8	-0.06	-0.55	10.7	11.07	10.64	72346919
1773786900	10.86	0.37	3.53	10.94	11.02	10.695	89652941
1773700500	10.49	0.19	1.84	10.41	10.57	10.34	80293973