Alaska Air Group Inc【ALK】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	5.41	14.6374458874	36.96	43.23	36.45	1524	39.07447157	DE
4	10.23	31.8294959552	32.14	43.23	31.15	1379	37.61495727	DE
12	8.78	26.1387317654	33.59	43.23	28.91	1552	35.16042051	DE
26	-1.59	-3.6169244768	43.96	50.72	28.91	1289	37.36682441	DE
52	1.04	2.51633196226	41.33	56.36	28.91	930	38.95760092	DE
156	3.41	8.75256673511	38.96	74.62	28.91	640	39.98810795	DE
260	3.41	8.75256673511	38.96	74.62	28.91	640	39.98810795	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
1781555100	42.49	2.27	5.64	42.18	43.23	42.119999	1105
1781295900	40.22	3.17	8.56	40.14	41.03	40.02	2434
1781209500	37.049999	-0.88	-2.32	36.45	37.049999	36.45	2171
1781123100	37.93	-0.32	-0.84	38.56	38.95	37.61	1849
1781036700	38.25	1.17	3.16	36.96	38.43	36.96	62
1780950300	37.08	0.38	1.04	36.93	37.08	36.56	636
1780691100	36.7	0.15	0.41	36.7	36.7	36.7	1
1780604700	36.549999	-0.18	-0.49	36.08	36.729999	36.08	1584
1780518300	36.729999	-1.49	-3.90	37.61	37.86	36.58	2771
1780431900	38.22	0.06	0.16	38.02	38.22	38.02	484
1780345500	38.159999	-2.18	-5.40	39.7	39.7	37.479999	1521
1780086300	40.34	0.25	0.62	39.94	40.52	39.69	1404
1779999900	40.09	0.34	0.86	39.39	40.09	38.49	2210
1779913500	39.75	2.52	6.77	37.6	39.75	37.6	1690
1779827100	37.229999	0.71	1.94	37.049999	37.67	36.32	685
1779740700	36.52	0.7	1.95	35.93	36.52	35.93	532
1779481500	35.82	0.56	1.59	35.53	35.82	35.53	536
1779395100	35.26	0.92	2.68	34.27	35.26	33.75	2542
1779308700	34.34	3.19	10.24	31.43	34.47	31.43	2792
1779222300	31.15	-1.12	-3.47	32.14	32.14	31.15	577
1779135900	32.27	0.12	0.37	31.63	32.939999	31.5	664
1778876700	32.15	-0.86	-2.61	32.45	32.509999	32.08	1320
1778790300	33.009999	0.26	0.79	33.2	33.2	33.009999	32
1778703900	32.75	0.39	1.21	32.93	33.159999	32.64	1901
1778617500	32.36	-0.64	-1.94	33.369999	33.369999	32.36	680
1778531100	33	-1.67	-4.82	34.49	34.49	33	613
1778271900	34.67	-0.31	-0.89	34.51	34.92	34.51	2046
1778185500	34.979999	0.54	1.57	34.27	35.22	34.27	1175
1778099100	34.44	1.68	5.13	33.119999	35.5	33.119999	2238
1778012700	32.759999	1.29	4.10	31.8	32.759999	31.75	482
1777926300	31.47	-1.88	-5.64	32.79	33.369999	31.47	1200
1777580700	33.35	0.59	1.80	32.759999	33.61	32.759999	1264
1777494300	32.759999	-1.25	-3.68	34.14	34.229999	32.7	670
1777407900	34.01	-0.82	-2.35	35.09	35.19	34.01	1898
1777321500	34.83	-0.96	-2.68	35.5	35.53	34.74	458
1777062300	35.79	0.36	1.02	35.29	36.08	35.29	1190
1776975900	35.43	-0.7	-1.94	34.799999	36.049999	34.799999	199
1776889500	36.13	-0.23	-0.63	35.99	36.13	35.81	7
1776803100	36.36	-0.57	-1.54	35.39	36.65	35.39	2292
1776716700	36.93	-1.85	-4.77	37.85	38.07	36.93	814
1776457500	38.78	3.65	10.39	35.229999	39.78	35.229999	6754
1776371100	35.13	-1.08	-2.98	36.159999	36.19	34.909999	1313
1776284700	36.21	-0.01	-0.03	36.36	36.36	36.21	1441
1776198300	36.22	2.94	8.83	34.299999	36.22	34.299999	736
1776111900	33.28	-0.35	-1.04	33.6	33.6	32.95	3400
1775852700	33.63	-0.25	-0.74	33.92	34.21	33.619999	162
1775766300	33.88	-0.28	-0.82	34.35	34.35	33	1339
1775679900	34.159999	2.17	6.78	34.38	35.61	33.97	3950
1775593500	31.99	-0.12	-0.37	33.06	33.11	31.99	2499
1775161500	32.11	-0.89	-2.70	32.259999	32.259999	30.6	3291
1775075100	33	1.34	4.23	32.11	33.1	31.93	3728
1774988700	31.66	1.99	6.71	30.28	31.78	30.08	2313
1774902300	29.67	-1.84	-5.84	31.58	31.67	28.91	2317
1774646700	31.51	-2.15	-6.39	33.86	33.86	31.16	1676
1774560300	33.659999	-0.93	-2.69	33.86	33.86	33.24	900
1774473900	34.59	0.87	2.58	33.93	34.59	33.799999	1409
1774387500	33.72	0.26	0.78	33.59	33.72	33.08	2492
1774301100	33.46	0.77	2.36	32.11	34	31.08	3127
1774041900	32.689999	-0.15	-0.46	32.659999	32.689999	32.24	911
1773955500	32.84	-0.16	-0.48	32.9	33.13	31.97	989
1773869100	33	-1.16	-3.40	34.119999	34.729999	33	1891
1773782700	34.159999	1.18	3.58	33.189999	34.6	33.189999	1911
1773696300	32.979999	0.03	0.09	33.64	33.94	32.7	1459