Skywest Inc【SY2】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	0.18	0.246170678337	73.12	73.12	69.22	14	70.51142857	DE
4	0.980001	1.35508989706	72.319999	74.959999	68.42	96	71.86797655	DE
12	-5.7	-7.21518987342	79	83.22	68.42	168	76.91028713	DE
26	-15.2	-17.1751412429	88.5	92.5	68.42	130	80.0952262	DE
52	-15.2	-17.1751412429	88.5	107	68.42	109	85.69004383	DE
156	34.7	89.896373057	38.6	129	35.4	218	73.44068998	DE
260	34.7	89.896373057	38.6	129	35.4	218	73.44068998	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
1780691100	69.8	0	0.00	69.8	69.8	69.8	0
1780604700	69.8	0	0.00	69.8	69.8	69.8	0
1780518300	69.8	0	0.00	69.8	69.8	69.8	0
1780431900	69.8	-3.32	-4.54	69.22	69.8	69.22	22
1780345500	73.12	0	0.00	73.12	73.12	73.12	0
1780086300	73.12	-0.98	-1.32	73.12	73.12	73.12	6
1779999900	74.099999	0	0.00	74.099999	74.099999	74.099999	0
1779913500	74.099999	0	0.00	74.099999	74.099999	74.099999	0
1779827100	74.099999	-0.86	-1.15	72.98	74.099999	72.98	31
1779740700	74.959999	3.48	4.87	74.319999	74.959999	74.319999	137
1779481500	71.48	0	0.00	71.48	71.48	71.48	0
1779395100	71.48	2.2	3.18	71.48	71.48	71.48	413
1779308700	69.28	0	0.00	69.28	69.28	69.28	0
1779222300	69.28	0.3	0.43	69.28	69.28	69.28	14
1779135900	68.98	-1.06	-1.51	68.42	68.98	68.42	38
1778876700	70.04	-1.32	-1.85	70.86	70.86	70.04	36
1778790300	71.36	-1.6	-2.19	72.319999	72.9	70.4	163
1778703900	72.959999	0	0.00	72.959999	72.959999	72.959999	0
1778617500	72.959999	0	0.00	72.959999	72.959999	72.959999	0
1778531100	72.959999	0	0.00	72.959999	72.959999	72.959999	0
1778271900	72.959999	0	0.00	72.959999	72.959999	72.959999	0
1778185500	72.959999	0	0.00	72.959999	72.959999	72.959999	0
1778099100	72.959999	1.98	2.79	72.04	72.959999	72.04	758
1778012700	70.98	-1.1	-1.53	70.98	70.98	70.98	25
1777926300	72.08	2.06	2.94	70.28	72.08	70.28	26
1777580700	70.02	0	0.00	70.02	70.02	70.02	0
1777494300	70.02	-2.38	-3.29	70.02	70.02	70.02	281
1777407900	72.4	0	0.00	72.4	72.4	72.4	0
1777321500	72.4	-3.42	-4.51	72.4	72.4	72.4	40
1777062300	75.819999	-3.18	-4.03	75.819999	75.819999	75.819999	40
1776975900	79	0.44	0.56	79	79	79	5
1776889500	78.56	-2.36	-2.92	78.56	78.56	78.56	21
1776803100	80.92	-1.5	-1.82	80.92	80.92	80.92	25
1776716700	82.42	0.76	0.93	82.42	82.42	82.42	20
1776457500	81.66	0	0.00	81.66	81.66	81.66	0
1776371100	81.66	0	0.00	81.66	81.66	81.66	0
1776284700	81.66	1.9	2.38	81.66	81.66	81.66	153
1776198300	79.76	0	0.00	79.76	79.76	79.76	0
1776111900	79.76	0.26	0.33	79.76	79.76	79.76	1460
1775852700	79.5	-3.72	-4.47	79.5	79.5	79.5	268
1775766300	83.22	0	0.00	83.22	83.22	83.22	0
1775679900	83.22	3.66	4.60	83.22	83.22	83.22	35
1775593500	79.56	0.06	0.08	79.56	79.56	79.56	1
1775161500	79.5	-1.5	-1.85	81	81	79.5	73
1775075100	81	-0.5	-0.61	81	81	81	34
1774992300	81.5	0	0.00	81.5	81.5	81.5	0
1774905900	81.5	0	0.00	81.5	81.5	81.5	0
1774646700	81.5	0	0.00	81.5	81.5	81.5	0
1774560300	81.5	4	5.16	81	81.5	80	370
1774473900	77.5	0	0.00	77.5	77.5	77.5	0
1774387500	77.5	0	0.00	77.5	77.5	77.5	0
1774301100	77.5	0.5	0.65	77.5	77.5	77.5	11
1774041900	77	0	0.00	77	77	77	0
1773955500	77	-2	-2.53	77	77	77	130
1773869100	79	-0.5	-0.63	79	79	79	168
1773782700	79.5	0.5	0.63	78.5	79.5	78.5	294
1773696300	79	1	1.28	79	79.5	79	262
1773437100	78	0	0.00	78	78	78	0
1773350700	78	0	0.00	78	78	78	0
1773264300	78	-1.5	-1.89	78	78	78	7
1773177900	79.5	5.5	7.43	79.5	79.5	79.5	295
1773091500	74	-13	-14.94	74	74	74	100
1772776800	87	0	0.00	87	87	87	0