Allegiant Travel Dl 001【AGH】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	-5.34	-6.81470137825	78.36	79.8	71.34	622	76.18467361	DE
4	2.920001	4.16547937469	70.099999	79.8	60.58	432	75.34180218	DE
12	5.52	8.17777777778	67.5	80.12	60.58	327	73.11519823	DE
26	2.02	2.84507042254	71	97.5	60.58	286	76.59663488	DE
52	24.22	49.631147541	48.8	97.5	41.4	243	68.30590519	DE
156	-9.48	-11.4909090909	82.5	101	33.2	183	65.27814598	DE
260	-9.48	-11.4909090909	82.5	101	33.2	183	65.27814598	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
1780691100	72.68	0.6	0.83	72.68	72.68	72.68	10
1780604700	72.08	-3.02	-4.02	71.34	72.08	71.34	30
1780518300	75.099999	-0.98	-1.29	75.68	75.88	75.099999	386
1780431900	76.08	0.1	0.13	76.739999	76.76	76.08	511
1780345500	75.98	-2.02	-2.59	79.52	79.8	73.5	1668
1780086300	78	0.36	0.46	78.36	78.86	78	516
1779999900	77.64	0.26	0.34	78.78	78.94	77.459999	1318
1779913500	77.38	7.54	10.80	75.54	78.04	75.52	346
1779827100	69.84	0	0.00	69.84	69.84	69.84	0
1779740700	69.84	4.02	6.11	69.84	69.84	69.84	73
1779481500	65.819998	0	0.00	65.819998	65.819998	65.819998	0
1779395100	65.819998	5.24	8.65	65.819998	65.819998	65.819998	136
1779308700	60.58	-3.9	-6.05	60.58	60.58	60.58	1
1779222300	64.48	0.02	0.03	64.48	64.48	64.48	1
1779135900	64.459998	0	0.00	64.459998	64.459998	64.459998	0
1778876700	64.459998	0	0.00	64.459998	64.459998	64.459998	0
1778790300	64.459998	0	0.00	64.459998	64.459998	64.459998	0
1778703900	64.459998	0	0.00	64.459998	64.459998	64.459998	0
1778617500	64.459998	-5.54	-7.91	64.459998	64.459998	64.459998	230
1778531100	70	1.48	2.16	70.099999	70.14	70	399
1778271900	68.52	0	0.00	68.52	68.52	68.52	0
1778185500	68.52	1.32	1.96	68.52	68.52	68.52	198
1778099100	67.2	5.64	9.16	64.06	67.2	64.06	656
1778012700	61.56	0	0.00	61.56	61.56	61.56	0
1777926300	61.56	-2.86	-4.44	63.98	64.2	61.56	136
1777580700	64.42	-3.18	-4.70	64.42	64.42	64.42	79
1777494300	67.599999	0	0.00	67.599999	67.599999	67.599999	0
1777407900	67.599999	0	0.00	67.599999	67.599999	67.599999	0
1777321500	67.599999	-5.68	-7.75	67.599999	67.599999	67.599999	30
1777062300	73.28	0	0.00	73.28	73.28	73.28	0
1776975900	73.28	0	0.00	73.28	73.28	73.28	0
1776889500	73.28	-3.76	-4.88	73.52	73.599999	73.28	391
1776803100	77.04	0	0.00	77.04	77.04	77.04	0
1776716700	77.04	-3.08	-3.84	77.08	77.08	77.04	140
1776457500	80.12	7.74	10.69	72.28	80.12	72.28	799
1776371100	72.38	0	0.00	72.38	72.38	72.38	0
1776284700	72.38	0	0.00	72.38	72.38	72.38	0
1776198300	72.38	1.94	2.75	72.52	72.52	72.34	399
1776111900	70.44	-4.36	-5.83	72.58	72.64	70.44	433
1775852700	74.8	0	0.00	74.8	74.8	74.8	0
1775766300	74.8	0	0.00	74.8	74.8	74.8	0
1775679900	74.8	4.56	6.49	71.4	74.8	71.04	287
1775593500	70.239999	-0.26	-0.37	70.14	70.239999	70.08	172
1775161500	70.5	0	0.00	71	71	70.5	340
1775075100	70.5	0	0.00	70.5	70.5	70.5	71
1774988700	70.5	2	2.92	67.5	70.5	67.5	338
1774902300	68.5	-2	-2.84	68.5	68.5	68.5	219
1774646700	70.5	-3	-4.08	70.5	70.5	70.5	220
1774560300	73.5	0	0.00	73.5	73.5	73.5	0
1774473900	73.5	2.5	3.52	72.5	75	72.5	283
1774387500	71	2.5	3.65	71	71	71	1035
1774301100	68.5	0	0.00	66.5	68.5	66.5	78
1774041900	68.5	0.5	0.74	68.5	68.5	68.5	130
1773955500	68	-1	-1.45	67.5	68	67.5	217
1773869100	69	-0.5	-0.72	69.5	69.5	69	79
1773782700	69.5	3.5	5.30	64.5	69.5	64.5	179
1773696300	66	-2	-2.94	66	66	66	86
1773437100	68	-4	-5.56	67.5	68	67.5	148
1773350700	72	0	0.00	72	72	72	0
1773264300	72	2.5	3.60	72	72	72	14
1773177900	69.5	2.5	3.73	69.5	69.5	69.5	8
1773091500	67	-1.5	-2.19	67.5	67.5	66	89