Southwest Airlines Co【SWN】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	-1	-2.69905540348	37.049999	37.39	35.28	53	36.28806084	DE
4	0.909999	2.5896385885	35.14	38.1	32.7	332	35.56917309	DE
12	2.549999	7.61193731343	33.5	38.1	31.55	578	34.34783095	DE
26	5.424999	17.714282449	30.625	46.72	30.175	822	37.35311153	DE
52	7.469999	26.1371553534	28.58	46.72	25	670	33.95365921	DE
156	6.784999	23.1846881941	29.265	46.72	9.6420999	830	28.89171322	DE
260	-12.090001	-25.1142521811	48.14	49	9.6420999	768	32.00497918	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	35.69	0.41	1.16	35.69	35.69	35.69	181
1780604700	35.28	-0.98	-2.70	35.28	35.28	35.28	25
1780518300	36.26	0.04	0.11	36.26	36.26	36.26	37
1780431900	36.22	-0.14	-0.39	36.49	36.49	36.22	63
1780345500	36.36	-1.03	-2.75	36.33	36.36	36.33	118
1780086300	37.39	0.9	2.47	37.049999	37.39	37.03	20
1779999900	36.49	-0.67	-1.80	37.75	37.75	36.49	719
1779913500	37.159999	1.07	2.96	36.43	38.1	36.43	674
1779827100	36.09	0.09	0.25	35.99	36.09	35.69	1588
1779740700	36	0.43	1.21	35.81	36	35.65	796
1779481500	35.57	0.6	1.72	35.14	35.57	35.14	512
1779395100	34.97	0.57	1.66	34.97	34.97	34.97	58
1779308700	34.4	1.7	5.20	34.4	34.4	34.4	350
1779222300	32.7	-0.07	-0.21	33.159999	33.159999	32.7	145
1779135900	32.77	-0.69	-2.06	32.77	32.77	32.77	2
1778876700	33.46	-0.07	-0.21	33.76	33.76	33.46	7
1778790300	33.53	-0.29	-0.86	33.53	33.53	33.53	127
1778703900	33.82	0.02	0.06	33.89	33.89	33.65	710
1778617500	33.799999	-0.67	-1.94	33.799999	33.799999	33.799999	1
1778531100	34.47	-0.45	-1.29	34.89	34.89	34.47	587
1778271900	34.92	-0.13	-0.37	35.14	35.14	34.92	101
1778185500	35.049999	-0.06	-0.17	35.02	35.76	34.74	1587
1778099100	35.11	1.81	5.44	34.28	35.11	34.28	872
1778012700	33.299999	0.76	2.34	32.909999	33.299999	32.909999	558
1777926300	32.54	0.03	0.09	33.22	33.71	32.54	573
1777580700	32.509999	0.48	1.50	31.71	32.64	31.71	657
1777494300	32.03	-0.35	-1.08	32.81	32.81	32.03	344
1777407900	32.38	-0.17	-0.52	32.45	32.46	32.38	506
1777321500	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1777062300	32.549999	0.55	1.72	32.52	32.549999	32.259999	171
1776975900	32	-2.54	-7.35	33.299999	33.38	32	450
1776889500	34.54	-1.26	-3.52	34.54	34.54	34.54	20
1776803100	35.799999	0.1	0.28	36.299999	36.299999	35.799999	171
1776716700	35.7	-0.61	-1.68	35.299999	35.7	35.299999	255
1776457500	36.31	0.88	2.48	34.7	37.89	34.7	1632
1776371100	35.43	0.09	0.25	35.61	35.61	35.43	522
1776284700	35.34	0.95	2.76	35.299999	35.34	35.299999	47
1776198300	34.39	1.44	4.37	35.08	35.08	34.39	108
1776111900	32.95	-0.62	-1.85	33.43	33.43	32.77	655
1775852700	33.57	-0.99	-2.86	34.24	34.65	33.57	519
1775766300	34.56	-0.1	-0.29	34.6	34.729999	33.659999	226
1775679900	34.659999	2.2	6.78	35.5	36.43	34.5	3498
1775593500	32.46	-0.23	-0.70	32.93	33.159999	32.049999	190
1775161500	32.689999	0.32	1.00	32.814999	32.814999	32	2620
1775075100	32.365	-0.07	-0.23	32.86	33.11	32.365	794
1774988700	32.439999	-0.12	-0.35	32.015	32.6	31.55	1852
1774902300	32.555	0.06	0.20	32.439999	32.555	32.439999	10
1774646700	32.49	-2.13	-6.15	34.875	34.875	32.49	518
1774560300	34.619999	-0.18	-0.52	34.424999	34.619999	34.275	508
1774473900	34.799999	0.61	1.78	35.284999	35.34	34.665	801
1774387500	34.19	-0.68	-1.95	35.375	35.375	34.04	1540
1774301100	34.869999	1.06	3.14	33.78	35.43	33.6	969
1774041900	33.81	-0.85	-2.45	34.049999	34.049999	33.81	11
1773955500	34.659999	-0.5	-1.41	35.075	35.075	34.659999	533
1773869100	35.155	-0.64	-1.79	35.985	36.15	35.155	378
1773782700	35.795	1.21	3.48	35.07	36	35.07	987
1773696300	34.59	0.89	2.64	34.244999	34.59	34.244999	459
1773437100	33.7	0.23	0.70	33.5	33.7	33.494999	188
1773350700	33.465	-2.69	-7.44	35.42	35.42	33.465	326
1773264300	36.155	-1.34	-3.56	36.93	37.53	36.145	881
1773177900	37.49	2.67	7.67	37.685	38.145	36.74	1614
1773091500	34.82	-0.54	-1.53	34	35.229999	34	544