Delta Air Lines, Inc.【OYC】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	-4.29	-5.2259714947	82.09	83.43	77.31	735	80.11708721	DE
4	8.39	12.0875954473	69.41	83.489999	66.44	1228	75.67657399	DE
12	16.58	27.0826527279	61.22	83.489999	56.5	1339	67.89595093	DE
26	16.96	27.8763971072	60.84	83.489999	47.935	1465	61.6188634	DE
52	35.38	83.4040546912	42.42	83.489999	42.38	1708	55.46753711	DE
156	37.820001	94.5973035167	39.979999	83.489999	29	1995	46.95079065	DE
260	42.19	118.47795563	35.61	83.489999	27.225	1905	43.61494707	DE

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
1783455900	77.65	-2.31	-2.89	79.68	80.78	77.31	650
1783369500	79.959999	-1.46	-1.79	81.33	83.43	79.959999	1605
1783110300	81.42	0.66	0.82	81.78	82.069999	80.92	632
1783023900	80.76	-1.29	-1.57	81.959999	82.48	80.76	379
1782937500	82.05	-0.49	-0.59	82.09	83.069999	81.22	408
1782851100	82.54	1.56	1.93	81.349999	82.94	81.099999	1232
1782764700	80.98	0.14	0.17	80.599999	81.27	80.33	692
1782505500	80.84	0.04	0.05	80.91	81.5	80.27	220
1782419100	80.8	1.21	1.52	79	83.489999	79	1932
1782332700	79.59	3.62	4.77	76.34	79.64	76.34	1024
1782246300	75.97	0.43	0.57	74.12	75.97	73.94	1676
1782159900	75.54	2.22	3.03	72.86	75.73	72.86	1485
1781900700	73.319999	-0.07	-0.10	72.91	73.67	72.91	542
1781814300	73.39	1.73	2.41	71.64	73.9	71.58	3220
1781727900	71.66	-0.49	-0.68	71.989999	72.61	71.33	1080
1781641500	72.15	-0.42	-0.58	72.79	73.349999	72.099999	1742
1781555100	72.569999	0.82	1.14	74.58	75.19	72.3	3811
1781295900	71.75	2.54	3.67	70.19	71.98	69.5	1041
1781209500	69.209999	2.68	4.03	66.44	69.209999	66.44	827
1781123100	66.53	-3.55	-5.07	69.41	70.11	66.53	369
1781036700	70.08	1.98	2.91	67.59	70.31	67.59	1332
1780950300	68.099999	-0.43	-0.63	68.92	68.92	66.489999	5016
1780691100	68.53	0.48	0.71	67.98	69.02	67.84	1002
1780604700	68.05	0.23	0.34	67.26	69.04	67.26	1290
1780518300	67.819999	-1.12	-1.62	69.23	69.23	67.819999	155
1780431900	68.94	-1	-1.43	70.01	70.22	68.8	756
1780345500	69.94	-1.29	-1.81	70.53	71.05	68.58	2418
1780086300	71.23	0.81	1.15	70.58	71.65	70.42	565
1779999900	70.42	0.17	0.24	69.69	70.94	68.459999	340
1779913500	70.25	2.25	3.31	68.55	71.89	68.29	2138
1779827100	68	0.97	1.45	66.629999	68.14	66.31	3919
1779740700	67.03	1.03	1.56	66.209998	68.5	66.209998	2993
1779481500	66	1	1.54	64.97	66.11	64.61	1751
1779395100	65	1.22	1.91	63.81	65	62.63	2287
1779308700	63.78	4.98	8.47	58.84	64.3	58.36	3904
1779222300	58.8	-1.19	-1.98	60.29	60.61	58.72	879
1779135900	59.99	-0.46	-0.76	61.38	62.5	59.99	1401
1778876700	60.45	-0.76	-1.24	60.63	61.27	60.4	578
1778790300	61.21	0.6	0.99	60.33	61.76	60.33	189
1778703900	60.61	0.43	0.71	60.04	60.82	60.04	153
1778617500	60.18	-0.94	-1.54	60.04	60.27	59.96	210
1778531100	61.12	-0.79	-1.28	61.85	62.46	60.79	59
1778271900	61.91	-0.35	-0.56	61.65	63.08	61.65	718
1778185500	62.26	-0.02	-0.03	61.95	63.37	61.95	1191
1778099100	62.28	1.31	2.15	62.1	65	61.88	5091
1778012700	60.97	2.38	4.06	59.03	60.97	58.45	523
1777926300	58.59	0.48	0.83	58.49	60	57.78	1434
1777580700	58.11	1.31	2.31	56.62	58.11	56.62	287
1777494300	56.8	-0.84	-1.46	57.27	57.84	56.5	743
1777407900	57.64	-0.84	-1.44	58.1	58.4	57.64	743
1777321500	58.48	-0.35	-0.59	58.79	58.81	57.98	893
1777062300	58.83	-0.2	-0.34	58.37	59.52	58.15	620
1776975900	59.03	0.62	1.06	58.57	59.88	57.86	279
1776889500	58.41	-2.36	-3.88	60.92	60.92	58.41	564
1776803100	60.77	0.36	0.60	60.82	61.1	60.48	610
1776716700	60.41	-0.38	-0.63	59.99	61.19	59.36	1829
1776457500	60.79	1.37	2.31	59.51	63.39	59.45	3861
1776371100	59.42	-2.28	-3.70	61.01	61.37	59.42	129
1776284700	61.7	0.89	1.46	61.22	61.7	60.53	1571
1776198300	60.81	3.99	7.02	57.46	61	57.46	773
1776111900	56.82	-0.89	-1.54	56.95	57.09	55.9	898
1775852700	57.71	-1.2	-2.04	57.67	58.7	57.67	133
1775766300	58.91	0.54	0.93	58.01	58.91	57.48	273
1775679900	58.37	1.97	3.49	60	63.39	58.37	4895