Delta Air Lines Inc【DAL】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	-4.3827	-4.70853029652	93.08	95.68	88	6532840	92.82844382	CS
4	8.8373	11.0659904833	79.86	95.68	76.4	8574306	86.99216948	CS
12	20.0973	29.2963556851	68.6	95.68	65.815	8070346	77.72218263	CS
26	15.9573	21.9374484465	72.74	95.68	55.28	9856438	70.51973696	CS
52	38.0273	75.0489441484	50.67	95.68	49.19	9184292	65.48758979	CS
156	41.1973	86.7311578947	47.5	95.68	30.6	9436914	52.6538341	CS
260	45.6973	106.272790698	43	95.68	27.2	10577262	45.42786674	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
1783464000	88.63	-3.05	-3.33	91.48	92.2	88.17	8336826
1783377600	91.68	-1.07	-1.15	93.5	95.53	91.13	6329207
1783032000	92.75	-0.31	-0.33	94.92	95.68	91.98	6075995
1782945600	93.06	-0.6	-0.64	94.47	94.59	92.95	6114513
1782859200	93.66	0.49	0.53	93.08	94.98	92.3875	7611644
1782772800	93.17	0.6	0.65	91.84	93.27	91.65	6425381
1782513600	92.57	0.46	0.50	91.99	93.07	91.94	11455619
1782427200	92.11	1.46	1.61	91.46	95.14	91.05	11817550
1782340800	90.65	3.93	4.53	88.43	90.71	87.64	9583968
1782254400	86.72	0.8	0.93	84.53	86.97	84.25	7034114
1782168000	85.92	1.74	2.07	84.5	86.63	84.19	7489502
1781822400	84.18	1.93	2.35	84.22	85.0387	83.665	14842468
1781736000	82.25	-0.89	-1.07	83.38	84.045	81.9	10336803
1781649600	83.14	-0.93	-1.11	85.1	85.73	82.93	10280914
1781563200	84.07	1.01	1.22	86.05	87.39	83.89	9778062
1781304000	83.06	1.23	1.50	82.73	83.44	80.93	6862288
1781217600	81.83	5.36	7.01	76.51	81.98	76.4	7969643
1781131200	76.47	-4.7	-5.79	79.31	79.77	76.43	6639149
1781044800	81.17	2.96	3.78	79.86	81.8	78.11	7690689
1780958400	78.21	-1.21	-1.52	79.44	80.01	78.2	4692118
1780699200	79.42	-0.09	-0.11	79.06	80.045	78.54	5067169
1780612800	79.51	0.73	0.93	80.28	80.44	78.85	4841535
1780526400	78.78	-1.24	-1.55	79.7	79.94	78.6	5270297
1780440000	80.02	-1.45	-1.78	81.35	81.93	79.61	5192155
1780353600	81.47	-1.01	-1.22	81.07	81.835	79.3	7336174
1780094400	82.48	-0.01	-0.01	82.94	83.83	82.36	8226506
1780008000	82.49	0.69	0.84	80.73	83	80.34	7690133
1779921600	81.8	2.41	3.04	80.71	83.755	80.71	11968910
1779835200	79.39	3.25	4.27	78.195	79.59	78.01	9495669
1779489600	76.14	0.49	0.65	76.03	77.1	75.51	6439313
1779403200	75.65	1.53	2.06	72.9	75.7	72.61	8297849
1779316800	74.12	6.36	9.39	68.59	74.95	68.16	11948837
1779230400	67.76	-2.48	-3.53	69.25	69.25	67.76	5729559
1779144000	70.24	0.01	0.01	71.66	72.53	69.48	6778182
1778884800	70.23	-1.32	-1.84	70.53	70.98	69.555	7302852
1778798400	71.55	0.5	0.70	72	72.535	71.005	5877918
1778712000	71.05	0.34	0.48	70.49	71.33	70.12	4530506
1778625600	70.71	-0.49	-0.69	70.51	71	70.01	5526658
1778539200	71.2	-2.13	-2.90	73.05	73.08	71.09	6677890
1778280000	73.33	0.22	0.30	73.43	73.93	72.7	5073823
1778193600	73.11	-0.23	-0.31	74.24	74.97	72.3	8301922
1778107200	73.34	2.48	3.50	74.38	74.75	72.725	9500677
1778020800	70.86	2.36	3.45	68.93	71.33	68.91	8227743
1777934400	68.5	-0.48	-0.70	68.72	70.385	67.87	8585136
1777675200	68.98	0.99	1.46	68.3	70.75	67.6	9131706
1777588800	67.99	1.72	2.60	67.3	68.3259	67.05	6294428
1777502400	66.269999	-0.95	-1.41	66.599999	67.2	65.815	8097451
1777416000	67.22	-0.98	-1.44	67.77	68.39	66.84	7021042
1777329600	68.2	-0.25	-0.37	68.75	69.65	68.2	6452698
1777070400	68.45	0.08	0.12	68.77	69.58	67.99	6042305
1776984000	68.37	-0.04	-0.06	68.475	70.28	67.46	8667777
1776897600	68.41	-1.81	-2.58	70.49	70.8	68.08	7757439
1776811200	70.22	-0.99	-1.39	70.5	71.78	69.5924	9901062
1776724800	71.21	-0.51	-0.71	71.045	72.25	70.59	7591944
1776465600	71.72	1.83	2.62	74.4	75.02	71.32	12760751
1776379200	69.89	-2.1	-2.92	71.76	72.925	69.67	8823735
1776292800	71.99	0.29	0.40	71.56	73.4	70.87	12326803
1776206400	71.7	4.65	6.94	68.6	72.18	68.0775	16223544
1776120000	67.05	-0.77	-1.14	66.76	67.16	65.76	8545846
1775860800	67.82	-0.01	-0.01	68.15	68.63	67.38	8035437
1775774400	67.83	-0.25	-0.37	67.64	69.135	66.209999	11632494
1775688000	68.08	2.46	3.75	73	73.5206	68.08	19580562