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	-2.46	-2.85515320334	86.16	87.365	80.01	421406	82.79838919	CS
4	-3.97	-4.52834492985	87.67	89.6825	77.89	361879	83.68024186	CS
12	-6.59	-7.29870417543	90.29	101.38	77.89	397680	87.92873279	CS
26	-17.7	-17.4556213018	101.4	111.01	77.89	339257	93.88358441	CS
52	-16.54	-16.5003990423	100.24	123.94	77.89	333387	100.13175842	CS
156	51.76	162.053850971	31.94	135.5699	31.93	394823	78.67619934	CS
260	35.55	73.8317757009	48.15	135.5699	14.76	446561	54.52069225	CS

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
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
1774650900	89.66	-4.32	-4.60	92.47	93.375	88.89	382223
1774564500	93.98	-0.15	-0.16	92.67	94.94	92.67	274988
1774478100	94.13	2.38	2.59	93.84	95.75	92.835	331870
1774391700	91.75	0.56	0.61	89.56	92.33	89.56	307895
1774305300	91.19	3.3	3.75	91.835	93.11	90.45	407764
1774046100	87.89	-1.47	-1.65	89.28	89.865	87.68	220733
1773959700	89.36	0.4	0.45	87.66	89.94	86.65	368490
1773873300	88.96	-3.22	-3.49	90.99	91.415	88.72	483125
1773786900	92.18	1.26	1.39	92.31	94.35	91.23	404886
1773700500	90.92	1.4	1.56	89.97	91.635	89.6947	336063
1773441300	89.52	0.01	0.01	90.29	90.54	88.01	434410
1773354900	89.51	-1.31	-1.44	88.8	91.16	88.65	461426
1773268500	90.815	-1.16	-1.26	90.85	92.68	89.435	310383
1773182100	91.97	-1.23	-1.32	92.36	95.47	91.43	349528
1773095700	93.2	1.17	1.27	89.19	93.94	86.895	497774