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	3.66	8.73508353222	41.9	46.21	41.56	279	43.76609476	DE
4	8.510001	22.9689641827	37.049999	46.21	34.88	615	37.82518133	DE
12	12.63	38.3540844215	32.93	46.21	31.71	576	35.89997932	DE
26	10.79	31.032499281	34.77	46.72	31.55	772	37.90935954	DE
52	18.745	69.9049039717	26.815	46.72	25	704	34.34059197	DE
156	16.295	55.6808474287	29.265	46.72	20.739999	827	29.27813352	DE
260	1.02	2.29007633588	44.54	47.98	20.739999	776	32.20179609	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	45.41	0.04	0.09	45.41	45.41	45.41	35
1782419100	45.37	0.64	1.43	44.5	46.21	44.5	47
1782332700	44.73	1.53	3.54	43.46	45	43.46	481
1782246300	43.2	0.03	0.07	41.83	43.2	41.83	52
1782159900	43.17	1.56	3.75	41.619999	43.17	41.56	797
1781900700	41.61	-0.41	-0.98	41.9	41.9	41.61	16
1781814300	42.02	0.73	1.77	40.7	42.18	40.7	114
1781727900	41.29	0.45	1.10	41.29	41.29	41.29	30
1781641500	40.84	0.98	2.46	39.42	41.68	39.33	923
1781555100	39.86	0.78	2.00	39.93	40.97	39.67	421
1781295900	39.08	2.08	5.62	38.299999	39.08	38.27	1478
1781209500	37	1.17	3.27	35.82	37	35.57	1398
1781123100	35.83	-1.37	-3.68	36.89	36.89	35.83	41
1781036700	37.2	1.69	4.76	35.63	37.2	35.63	1003
1780950300	35.51	-0.18	-0.50	35.53	35.75	34.88	5053
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	34.69	37.89	34.69	1634
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