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	4.395	10.3120600657	42.62	47.36	41.29	3708471	44.10563696	CS
4	9.675	25.9105516872	37.34	47.9	35.84	3434350	42.61402459	CS
12	9.215	24.3783068783	37.8	47.9	33.03	4062900	40.35589267	CS
26	-5.985	-11.2924528302	53	60.63	33.03	3887263	44.66419433	CS
52	-1.645	-3.3806000822	48.66	65.88	33.03	3499165	46.99493485	CS
156	-2.085	-4.24643584521	49.1	78.08	30.75	2917958	46.25936937	CS
260	-18.375	-28.1006270072	65.39	78.08	30.75	2445231	47.38006216	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
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
1775083200	37.65	0.87	2.37	37.78	38.88	37.38	5108002
1774996800	36.78	2.59	7.58	35.11	36.95	34.56	4899727
1774910400	34.19	-1.97	-5.45	35.39	35.39	33.03	8877587
1774651200	36.16	-2.79	-7.16	38.04	38.51	35.89	4971015
1774564800	38.95	-0.33	-0.84	38.65	39.745	38.37	2808318
1774478400	39.28	0.8	2.08	39.66	40.62	38.58	3780729
1774392000	38.48	-0.15	-0.39	38.03	38.95	37.33	3887305
1774305600	38.63	1.72	4.66	38.63	39.86	37.9	5290234
1774046400	36.91	-1.02	-2.69	37.8	38.03	36.72	4815619
1773960000	37.93	0.05	0.13	37.26	38.21	36.68	6359237
1773873600	37.88	-1.07	-2.75	38.655	39.78	37.785	5995896
1773787200	38.95	0.51	1.33	40.11	41.4	38.89	5624871
1773700800	38.44	0.44	1.16	38.38	38.7599	37.4	5893980
1773441600	38	-0.65	-1.68	39.17	39.17	37.53	5706220
1773355200	38.65	-2.67	-6.46	40.4	40.8083	38.55	6490008