SkyWest Inc【SKYW】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	6.2	6.70197816452	92.51	101.345	91.23	568452	97.33641644	CS
4	15.2	18.2014130044	83.51	101.345	80.01	472881	90.44392356	CS
12	7.72	8.48444884053	90.99	101.38	77.89	413279	88.59706716	CS
26	-3.98	-3.87574252605	102.69	111.01	77.89	363487	92.66499922	CS
52	-5.18	-4.98604293002	103.89	123.94	77.89	347873	99.50130777	CS
156	58.91	148.015075377	39.8	135.5699	36.91	382796	81.51757303	CS
260	55.01	125.881006865	43.7	135.5699	14.76	448282	55.09138319	CS

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
1782513300	99.31	1.02	1.04	98.4	100.1375	97.2	1212666
1782426900	98.29	1.59	1.64	97.22	101.345	97.22	436209
1782340500	96.7	2.84	3.03	94.2	97.44	94.19	553094
1782254100	93.86	0.76	0.82	92.04	94.74	91.23	335881
1782167700	93.1	0.47	0.51	92.51	94.18	92.51	304408
1781822100	92.63	0.91	0.99	92.94	94.65	92.31	754459
1781735700	91.72	-0.3	-0.33	91.88	93.775	91.48	392675
1781649300	92.02	0.06	0.07	93.3	94.575	91.72	422705
1781562900	91.96	0.21	0.23	94.04	95.15	91.79	391687
1781303700	91.745	2.04	2.27	90.01	91.935	89.18	377453
1781217300	89.71	4.51	5.29	85.06	89.98	85.06	414512
1781130900	85.2	-2.58	-2.94	87	87.95	85	422744
1781044500	87.78	4.24	5.07	85.59	88.42	84.675	388916
1780958100	83.545	-0.91	-1.07	84.04	85.12	83.27	541762
1780698900	84.45	1.1	1.32	82.9	84.675	82.85	358614
1780612500	83.35	2.16	2.66	82.5	84.2425	82.25	414367
1780526100	81.19	-0.63	-0.77	81.39	81.48	80.01	402972
1780439700	81.82	-0.08	-0.10	82.1	82.7018	81.38	432457
1780353300	81.9	-3.75	-4.38	83.51	83.87	80.51	427152
1780094100	85.65	-0.57	-0.66	86.16	87.365	85.515	430082
1780007700	86.22	-0.42	-0.48	85.13	87	84.93	305615
1779921300	86.64	-0.14	-0.16	87.2	89.6825	86.28	335179
1779834900	86.78	1.96	2.31	86	87.625	86	304963
1779489300	84.82	0.07	0.08	85.11	85.49	83.92	272710
1779402900	84.75	1.46	1.75	81.84	85.1	81.51	295592
1779316500	83.29	4.89	6.24	78.4	83.62	77.89	514353
1779230100	78.4	-3.39	-4.14	81.13	81.13	78.04	381233
1779143700	81.79	0.54	0.66	81.55	84.295	81.5	405702
1778884500	81.25	-2.45	-2.93	82.775	83.16	81	390260
1778798100	83.7	-1.22	-1.44	85.84	86.642784	82.02	518993
1778711700	84.92	-0.19	-0.22	84.54	85.96	84.01	267923
1778625300	85.11	-0.95	-1.10	86.05	86.05	83.75	287539
1778538900	86.06	-2.17	-2.46	87.24	87.29	85.93	247528
1778279700	88.23	0.56	0.64	87.67	89.13	87.4	242646
1778193300	87.67	-0.15	-0.17	88.81	90.16	87.45	490181
1778106900	87.82	4.6	5.53	86.33	87.995	85.77	352131
1778020500	83.22	1.85	2.27	81.85	83.87	81.85	301392
1777934100	81.37	-2.17	-2.60	83.37	84.2699	81.1	383152
1777674900	83.54	1.42	1.73	82.3	84.09	81.53	422724
1777588500	82.12	1.62	2.01	80.77	83.29	80.77	478338
1777502100	80.5	-2.36	-2.85	81.99	82.75	80	568948
1777415700	82.86	-0.67	-0.80	82.98	83.96	82.19	516594
1777329300	83.53	-2.56	-2.97	86	87.13	82.29	650330
1777070100	86.09	-6.66	-7.18	88.16	92.9999	85.24	844238
1776983700	92.745	1.12	1.22	91.77	93.8	91.37	353853
1776897300	91.63	-2.7	-2.86	94.33	94.33	90.88	343127
1776810900	94.33	-1.56	-1.63	95.72	96.6745	93.285	317286
1776724500	95.89	-3.41	-3.43	97.41	98.73	95.69	309586
1776465300	99.3	4.52	4.77	97.94	101.38	97.815	312399
1776378900	94.78	-2.11	-2.18	96.6	97.47	94.54	312235
1776292500	96.89	-1.21	-1.23	97.75	98.145	96.48	225254
1776206100	98.1	3.19	3.36	95.94	99.1649	95.7551	284870
1776119700	94.91	0.6	0.64	92.86	94.97	91.88	324894
1775860500	94.31	-0.56	-0.59	94.88	95.545	93.61	250573
1775774100	94.87	-0.28	-0.29	94.01	95.4699	92.87	410808
1775687700	95.15	2.52	2.72	98.91	101.36	94.5	669141
1775601300	92.63	-0.14	-0.15	91.56	93.74	91.2	385583
1775514900	92.77	1.26	1.38	90.99	93.36	90.2	278944
1775169300	91.51	-2.19	-2.34	90.51	92.57	89.15	318339
1775082900	93.7	1.87	2.04	93	95.57	92.66	456098
1774996500	91.83	3.46	3.92	90.3	92.145	88.43	278848
1774910100	88.37	-1.29	-1.44	89.57	90.13	87.93	407434