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	-2.96	-4.27560306226	69.23	70.31	66.489999	1759	68.43659066	DE
4	6.23	10.3764157229	60.04	71.89	58.36	1653	66.816665	DE
12	9.56	16.8576970552	56.71	71.89	53.1	1395	62.06518709	DE
26	8.28	14.2783238489	57.99	71.89	47.935	1449	59.53414556	DE
52	21.74	48.8210195374	44.53	71.89	39.39	1770	53.16059857	DE
156	26.290001	65.7578830855	39.979999	71.89	29	2017	46.45162013	DE
260	28.27	74.3947368421	38	71.89	27.225	1891	43.17737446	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
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	59.23	63.39	59.23	3867
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
1775593500	56.4	-1.39	-2.41	57.46	58.03	56.4	932
1775161500	57.79	-0.59	-1.01	56.5	57.79	56.14	1929
1775075100	58.38	0.51	0.88	57.96	58.5	57.4	491
1774988700	57.87	2.32	4.18	55.74	57.87	55.47	865
1774902300	55.55	-0.53	-0.95	56.67	57.11	55.55	396
1774646700	56.08	-1.82	-3.14	58.17	58.17	56.08	1518
1774560300	57.9	-0.31	-0.53	58.34	58.42	57.61	108
1774473900	58.21	-0.05	-0.09	58.27	59	57.8	1140
1774387500	58.26	2.01	3.57	55.57	58.46	55.5	625
1774301100	56.25	1.44	2.63	53.5	57.99	53.1	3487
1774041900	54.81	-1.46	-2.59	56.07	56.76	54.42	1309
1773955500	56.27	0.74	1.33	55.2	56.5	54.64	1777
1773869100	55.53	-0.82	-1.46	56.71	57.5	55.53	3530
1773782700	56.35	3.4	6.42	52.45	56.62	52	3874
1773696300	52.95	1.72	3.36	51.48	52.95	51.29	1970
1773437100	51.23	1.05	2.09	50.63	51.24	50.5	773
1773350700	50.18	-0.77	-1.51	50.6	50.7	49.89	659
1773264300	50.95	-0.19	-0.37	51.27	51.96	50.2	4065
1773177900	51.14	-0.65	-1.26	52.11	53.15	50.78	4045