American Airlines Group Inc【A1G】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	1.872	13.5397077969	13.826	15.8	13.704	30304	14.42219509	DE
4	3.106	24.666454892	12.592	15.8	11.354	24238	13.24223344	DE
12	6.338	67.7136752137	9.36	15.8	9.1709999	26546	11.6476768	DE
26	2.7	20.7724265272	12.998	15.8	8.801	23597	11.21525891	DE
52	6.089	63.367676137	9.609	15.8	8.801	24057	11.02268648	DE
156	0.728	4.86305945224	14.97	18.335999	7.764	16636	11.37004706	DE
260	-2.902	-15.6021505376	18.6	20	7.764	13409	12.4037582	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	15.596	0.16	1.04	15.23	15.656	15.204	17556
1782419100	15.436	0.19	1.25	15.448	15.8	15.194	35340
1782332700	15.246	1.08	7.62	14.252	15.282	14.214	14789
1782246300	14.166	0.08	0.55	13.85	14.31	13.74	31238
1782159900	14.088	0.29	2.10	13.716	14.45	13.716	13036
1781900700	13.798	-0.16	-1.16	13.826	13.844	13.704	57116
1781814300	13.96	0.38	2.83	13.6	13.98	13.556	10482
1781727900	13.576	-0.11	-0.82	13.532	13.762	13.444	5762
1781641500	13.688	0.31	2.35	13.378	13.928	13.248	33287
1781555100	13.374	0.44	3.43	13.338	13.65	13.082	76084
1781295900	12.93	0.52	4.19	12.536	12.948	12.494	39626
1781209500	12.41	0.76	6.54	11.58	12.41	11.58	31241
1781123100	11.648	-0.66	-5.35	12.128	12.2	11.636	24333
1781036700	12.306	0.41	3.41	11.954	12.416	11.868	24194
1780950300	11.9	0.34	2.98	11.554	11.932	11.402	16160
1780691100	11.556	0.17	1.49	11.354	11.652	11.354	1741
1780604700	11.386	-0.36	-3.10	11.67	11.9	11.386	21611
1780518300	11.75	-0.2	-1.69	11.988	11.988	11.728	9625
1780431900	11.952	-0.36	-2.89	12.32	12.442	11.952	4949
1780345500	12.308	-0.24	-1.93	12.564	12.574	12.086	17193
1780086300	12.55	-0.05	-0.40	12.592	12.84	12.55	16944
1779999900	12.6	-0.2	-1.59	12.698	12.9	12.312	54811
1779913500	12.804	0.06	0.50	12.686	13.136	12.634	40567
1779827100	12.74	0.44	3.56	12.222	12.8	12.086	45118
1779740700	12.302	0.15	1.23	12.096	12.378	12.096	46317
1779481500	12.152	0.49	4.17	11.634	12.152	11.612	28053
1779395100	11.666	0.57	5.17	10.954	11.666	10.954	31009
1779308700	11.092	0.7	6.69	10.364	11.242	10.362	71657
1779222300	10.396	-0.21	-1.96	10.656	10.656	10.356	9236
1779135900	10.603999	-0.05	-0.43	10.552	10.966	10.442	17053
1778876700	10.65	-0.22	-2.01	10.83	10.904	10.635999	13575
1778790300	10.868	-0.01	-0.13	10.904	10.94	10.798	4565
1778703900	10.882	0.08	0.76	10.918	10.918	10.776	2306
1778617500	10.8	-0.06	-0.55	10.79	10.844	10.646	4045
1778531100	10.86	-0.43	-3.83	11.174	11.28	10.86	23576
1778271900	11.292	0.07	0.64	11.126	11.292	11.116	16663
1778185500	11.22	0.21	1.94	10.922	11.326	10.922	25796
1778099100	11.006	0.4	3.73	10.582	11.3	10.518	57832
1778012700	10.61	0.57	5.64	10.077999	10.61	10.077999	19282
1777926300	10.044	0.1	1.05	10.238	10.246	9.91	9695
1777580700	9.94	0.27	2.79	9.6229999	9.94	9.6229999	15635
1777494300	9.67	-0.29	-2.87	10.066	10.066	9.614	10376
1777407900	9.956	-0.03	-0.32	9.969	10	9.807	6040
1777321500	9.988	-0.37	-3.59	10.263999	10.366	9.965	19058
1777062300	10.36	0.36	3.62	10.188	10.36	10.016	19905
1776975900	9.9979999	0.21	2.09	9.802	10.4	9.749	22855
1776889500	9.7929999	-0.11	-1.09	10.13	10.288	9.781	47749
1776803100	9.901	-0.5	-4.78	10.353999	10.49	9.901	10945
1776716700	10.398	-0.42	-3.90	10.598	10.603999	10.242	36022
1776457500	10.82	0.43	4.12	10.452	11.328	10.452	67361
1776371100	10.392	0.02	0.15	10.348	10.6	10.224	31334
1776284700	10.376	0.1	0.93	10.286	10.52	10.268	32466
1776198300	10.279999	0.76	7.95	9.9	10.4	9.874	58157
1776111900	9.523	-0.12	-1.20	9.516	9.5459999	9.36	3885
1775852700	9.6389999	-0.1	-1.04	9.788	9.818	9.599	10394
1775766300	9.74	-0.15	-1.47	9.6839999	9.804	9.5559999	14864
1775679900	9.885	0.57	6.11	9.951	10.43	9.851	79773
1775593500	9.316	-0.04	-0.44	9.36	9.46	9.1709999	20408
1775161500	9.3569999	-0.29	-2.96	9.153	9.433	9	12744
1775075100	9.642	0.31	3.27	9.451	9.656	9.3	42811
1774988700	9.337	0.44	4.97	9.05	9.337	8.9209999	21023
1774902300	8.895	0	0.06	9.009	9.095	8.801	22112
1774646700	8.89	-0.46	-4.92	9.423	9.423	8.8889999	18705