Alaska Air Group Inc【ALK】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	-1.055	-2.02320452584	52.145	54.32	50.4	3604216	52.55693297	CS
4	8.25	19.2577030812	42.84	54.32	41.29	3505131	48.33078762	CS
12	11.81	30.066191446	39.28	54.32	35.84	3706056	43.34066914	CS
26	0.46	0.908552241754	50.63	60.63	33.03	4004680	44.77074629	CS
52	0.63	1.2485136742	50.46	65.88	33.03	3522736	47.12082288	CS
156	-1.98	-3.73092142453	53.07	78.08	30.75	2931324	46.27820024	CS
260	-10.6	-17.1826876317	61.69	78.08	30.75	2447103	47.25886542	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945600	51.25	-0.95	-1.82	52.81	53.36	51.21	2530387
1782859200	52.2	0.27	0.52	51.76	52.7	51.46	3238192
1782772800	51.93	-1.93	-3.58	53.04	53.2	50.4	5001903
1782513600	53.86	0.57	1.07	53	54.03	52.97	4006222
1782427200	53.29	1.73	3.36	52.145	54.32	51.96	3244377
1782340800	51.56	2.35	4.78	50	52.765	50	3437867
1782254400	49.21	0.41	0.84	47.88	50.15	47.5672	3241171
1782168000	48.8	-0.46	-0.93	48.65	50.42	48.45	2580700
1781822400	49.26	0.99	2.05	49.92	50.81	48.83	4275330
1781736000	48.27	-0.84	-1.71	48.77	50.29	48.17	2940286
1781649600	49.11	0.03	0.06	49.43	50.95	49.09	2721794
1781563200	49.08	1.76	3.72	50	51.5	48.87	4354137
1781304000	47.32	0.66	1.41	47.36	48.15	45.86	3113030
1781217600	46.66	4.98	11.95	41.52	46.7	41.44	4074302
1781131200	41.68	-3.45	-7.64	44.13	44.49	41.29	3123646
1781044800	45.13	2.89	6.84	43.2	45.47	42.5	5725770
1780958400	42.24	-0.58	-1.35	42.6	42.89	41.81	2538196
1780699200	42.82	0.13	0.30	42.62	43.75	42.3472	3080442
1780612800	42.69	0.82	1.96	42.84	42.84	41.66	3369744
1780526400	41.87	-2.04	-4.65	42.9	43.6897	41.85	3630641
1780440000	43.91	-0.61	-1.37	44.49	44.86	43.46	2818025
1780353600	44.52	-1.5	-3.26	44.25	44.99	43.355	2687360
1780094400	46.02	-0.57	-1.22	46.58	47.9	46.01	3618044
1780008000	46.59	0.62	1.35	45.04	46.9399	44.66	2786198
1779921600	45.97	2.18	4.98	45.24	46.35	44.3601	4102503
1779835200	43.79	2.45	5.93	42.77	44.03	42.45	3713154
1779489600	41.34	0.25	0.61	41.39	41.9	40.56	2119349
1779403200	41.09	1.24	3.11	38.8	41.305	38.5	3678153
1779316800	39.85	3.64	10.05	36.42	40.305	36.15	4914859
1779230400	36.21	-1.15	-3.08	36.99	36.99	35.84	3263226
1779144000	37.36	0.42	1.14	37	38.47	36.85	3241782
1778884800	36.94	-1.22	-3.20	37.34	37.98	36.9	2767260
1778798400	38.16	-0.4	-1.04	39	39.45	37.7772	2635877
1778712000	38.56	-0.17	-0.44	38.11	38.77	38.08	2061897
1778625600	38.73	-0.33	-0.84	38.74	38.95	37.84	2446193
1778539200	39.06	-1.78	-4.36	40.22	40.4	38.79	2983191
1778280000	40.84	0.25	0.62	40.94	41.3	40.29	2204486
1778193600	40.59	0.08	0.20	41.3	42.1	40.05	3140487
1778107200	40.51	2	5.19	40.54	40.9708	40.08	4927484
1778020800	38.51	1.55	4.19	37.28	38.57	37.08	3478933
1777934400	36.96	-1.59	-4.12	38.45	38.59	36.392	5317895
1777675200	38.55	-0.56	-1.43	38.55	40.34	37.88	4246719
1777588800	39.11	0.8	2.09	39.15	39.48	38.51	1944961
1777502400	38.31	-1.48	-3.72	39.43	39.75	37.83	3737147
1777416000	39.79	-0.65	-1.61	40.11	40.79	39.56	3294962
1777329600	40.44	-1.15	-2.77	41.82	42.46	40.41	3340352
1777070400	41.59	0.43	1.04	41.75	42.37	41.0311	3613385
1776984000	41.16	0.38	0.93	40.29	42.99	40.29	5254838
1776897600	40.78	-0.67	-1.62	41.94	42.221	39.94	5352000
1776811200	41.45	-2.09	-4.80	42	44.1	41.05	8564001
1776724800	43.54	-1.86	-4.10	44.79	45.25	43.38	6031026
1776465600	45.4	4.25	10.33	43.72	47.3	43.4079	8527256
1776379200	41.15	-1.39	-3.27	42.75	43.29	40.8301	3685500
1776292800	42.54	-0.08	-0.19	42.7	43.57	41.94	3617755
1776206400	42.62	2.65	6.63	40.73	43.36	40.66	4816880
1776120000	39.97	0.47	1.19	38.7	40.3	38.02	3698678
1775860800	39.5	-0.4	-1.00	40.12	40.29	39.19	2441583
1775774400	39.9	-0.01	-0.03	39.28	40.095	38.2107	3649702
1775688000	39.91	2.98	8.07	41.65	43.25	39.41	9150692
1775601600	36.93	-1.05	-2.76	37.35	37.535	35.98	5222790
1775515200	37.98	0.65	1.74	37.25	38.41	36.81	2914318
1775169600	37.33	-0.32	-0.85	35.95	37.84	35.11	3607576