Southwest Airlines Co【LUV】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	5.7834	14.1645848641	40.83	48.51	40.83	7515746	46.18428315	CS
4	7.5384	19.2921305182	39.075	48.51	38.81	6550788	43.32188437	CS
12	6.8334	17.1779788839	39.78	48.51	35.73	6909855	40.54936233	CS
26	5.3634	13.0021818182	41.25	55.11	35.73	8580453	43.68454393	CS
52	15.4034	49.3540531881	31.21	55.11	28.975	9357075	38.15398194	CS
156	12.7034	37.4621055736	33.91	55.11	21.9139	9290599	32.4952914	CS
260	-8.4166	-15.2945666	55.03	56.47	21.9139	8362850	35.36407966	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
1781736000	46.66	-0.77	-1.62	47.42	48.51	46.64	6483891
1781649600	47.43	1.35	2.93	47	48.48	46.651	11471292
1781563200	46.08	0.61	1.34	47.25	47.6903	45.79	6768623
1781304000	45.47	1.18	2.66	44.3	45.7	44	6510374
1781217600	44.29	2.89	6.98	40.83	44.41	40.83	6344550
1781131200	41.4	-1.77	-4.10	43.04	43.04	40.98	5441388
1781044800	43.17	2.15	5.24	41.9	43.23	41.015	6423387
1780958400	41.02	-0.52	-1.25	41.54	41.7799	40.895	5055537
1780699200	41.54	0.23	0.56	41.3	41.855	41.0001	4884711
1780612800	41.31	0.44	1.08	41.63	42.3	41.05	4630187
1780526400	40.87	-1.47	-3.47	41.54	42.155	40.815	5819013
1780440000	42.34	-0.42	-0.98	42.6	42.96	41.98	4601019
1780353600	42.76	-0.19	-0.44	42.37	42.88	41.5	5605619
1780094400	42.95	-0.36	-0.83	43.28	44.12	42.94	5811274
1780008000	43.31	-0.37	-0.85	43.02	43.94	42.4	8305735
1779921600	43.68	1.4	3.31	43.46	44.44	43.02	8111083
1779835200	42.28	1.42	3.48	42.24	42.91	41.72	7117300
1779489600	40.86	0.08	0.20	41	41.34	40.24	7029625
1779403200	40.78	1.08	2.72	39.075	40.9101	38.81	8050667
1779316800	39.7	2.35	6.29	37.67	40.09	37.44	7902392
1779230400	37.35	-1.01	-2.63	37.88	37.98	37.23	4762565
1779144000	38.36	-0.14	-0.36	38.62	39.67	38.095	7499840
1778884800	38.5	-0.83	-2.11	38.66	38.98	38.17	6383277
1778798400	39.33	-0.08	-0.20	40	40.25	39.1	4479712
1778712000	39.41	-0.07	-0.18	39.12	39.72	38.87	4795697
1778625600	39.48	-0.51	-1.28	39.65	39.78	38.83	5581738
1778539200	39.99	-1.32	-3.20	40.91	41.27	39.92	4778683
1778280000	41.31	-0.08	-0.19	41.82	42.22	40.97	4937959
1778193600	41.39	-0.11	-0.27	41.75	42.3899	40.57	7479026
1778107200	41.5	1.79	4.51	41.35	42	40.51	9235360
1778020800	39.71	1.36	3.55	38.79	39.84	38.44	4688782
1777934400	38.35	-0.41	-1.06	38.44	39.4755	37.94	8245947
1777675200	38.76	0.84	2.22	38.01	39.97	37.5	10095641
1777588800	37.92	0.7	1.88	37.8	38.51	37.8	5079572
1777502400	37.22	-0.79	-2.08	37.66	37.875	36.92	6827591
1777416000	38.01	-0.19	-0.50	37.96	38.525	37.79	4594779
1777329600	38.2	-1.25	-3.17	39.25	39.81	38.1701	6087967
1777070400	39.45	1.7	4.50	38.02	39.55	37.85	9412869
1776984000	37.75	-1.6	-4.07	38.25	39.19	36.85	16707935
1776897600	39.35	-1.57	-3.84	40.65	40.89	39.06	9499909
1776811200	40.92	-0.9	-2.15	41.5	42.02	40.58	4702563
1776724800	41.82	-0.88	-2.06	41.81	42.39	41.55	6544368
1776465600	42.7	2.07	5.09	43.34	44.92	42.55	10387474
1776379200	40.63	-1.07	-2.57	41.85	42.375	40.61	6717767
1776292800	41.7	0.44	1.07	41.29	42.4	40.9097	7218304
1776206400	41.26	1.81	4.59	40.25	42.03	40.1	9134364
1776120000	39.45	-0.11	-0.28	38.71	39.475	38.2	4486320
1775860800	39.56	-0.65	-1.62	40.59	40.59	39.27	4659251
1775774400	40.21	-0.19	-0.47	39.95	40.74	39.32	5370676
1775688000	40.4	2.53	6.68	42.94	43.425	40.08	11684573
1775601600	37.87	-0.31	-0.81	37.61	38.135	37.045	7153416
1775515200	38.18	0.58	1.54	37.43	38.6	37.21	4411495
1775169600	37.6	-0.63	-1.65	36.06	37.9	35.73	7589896
1775083200	38.23	0.66	1.76	37.46	38.88	37.17	9645973
1774996800	37.57	1.28	3.53	36.94	37.87	36.11	8472882
1774910400	36.29	-1.07	-2.86	37.56	37.56	36.15	6859908
1774651200	37.36	-2.17	-5.49	38.93	39.23	37.11	7160765
1774564800	39.53	-0.66	-1.64	39.78	40.28	39.01	5030005
1774478400	40.19	0.36	0.90	40.74	41.67	39.82	6657691
1774392000	39.83	-0.52	-1.29	39.85	40.41	39.2	7375833
1774305600	40.35	0.94	2.39	40.81	41.48	40.28	8273376
1774046400	39.41	-1.46	-3.57	40.71	40.97	38.88	14021888
1773960000	40.87	0.68	1.69	39.42	41.37	39.35	8900335
1773873600	40.19	-0.93	-2.26	40.98	41.39	40.015	10969844