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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	100.5	4.08	4.23	97	100.5	97	170
1782419100	96.42	2.1	2.23	100	100	96.42	157
1782332700	94.32	5.74	6.48	91.84	94.32	91.84	291
1782246300	88.58	0.48	0.54	88.74	88.74	88.58	58
1782159900	88.1	0.86	0.99	87.02	88.12	87.02	226
1781900700	87.24	-1.62	-1.82	88.14	88.14	87.24	24
1781814300	88.86	3.12	3.64	88.84	88.86	88.84	105
1781727900	85.739999	2.52	3.03	82.86	85.739999	82.86	65
1781641500	83.22	-1.82	-2.14	83.22	83.22	83.22	65
1781555100	85.04	5.8	7.32	80	85.04	80	363
1781295900	79.239999	9.24	13.20	75.06	80.04	75.06	142
1781209500	70	0	0.00	70	70	70	0
1781123100	70	-1.78	-2.48	70	70	70	26
1781036700	71.78	-0.9	-1.24	71.739999	71.78	71.38	156
1780950300	72.68	0	0.00	72.68	72.68	72.68	0
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