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	4.4298	5.57628398792	79.44	84.42	76.4	6770777	80.37650232	CS
4	12.2098	17.0385152107	71.66	84.42	67.76	7270325	78.54997757	CS
12	17.3498	26.0820805773	66.52	84.42	62.945	9152279	71.04642737	CS
26	13.1198	18.5438869258	70.75	84.42	55.28	9558440	68.64876729	CS
52	36.1398	75.7171590195	47.73	84.42	45.28	9243410	63.29299223	CS
156	42.1298	100.933876378	41.74	84.42	30.6	9522786	51.82349422	CS
260	37.9298	82.563778842	45.94	84.42	27.2	10595483	45.01024797	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
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
1775601600	65.62	-1.16	-1.74	65.95	66.59	65.045	15995543
1775515200	66.78	0.02	0.03	66.56	67.82	65.94	8183833
1775169600	66.76	-0.84	-1.24	64.9	67.39	64.17	10341547
1775083200	67.6	1.12	1.68	67.01	68.315	66.894999	12551635
1774996800	66.48	3.29	5.21	63.95	67.39	63.87	17493812
1774910400	63.19	-1.64	-2.53	64.459999	65.06	62.945	14618800
1774651200	64.83	-2.03	-3.04	66.03	66.655	64.47	11828762
1774564800	66.86	-1.13	-1.66	67.38	68.025	66.521699	11108592
1774478400	67.99	1.34	2.01	67.01	68.6	67.01	13236488
1774392000	66.65	1.52	2.33	64	66.97	63.5411	14671056
1774305600	65.129999	1.69	2.66	66.519999	66.73	65.01	18173792
1774046400	63.44	-1.57	-2.42	64.75	64.91	62.68	17952035
1773960000	65.01	1.2	1.88	62.78	65.715	62.78	12352516
1773873600	63.81	-1.02	-1.57	64.25	65.03	63.63	11798169
1773787200	64.83	3.99	6.56	63.46	65.3194	62.85	24649754
1773700800	60.84	2.06	3.50	59.37	61.105	59.14	14433216