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	5.560001	6.87948659836	80.819999	87.94	80.819999	66	84.95575724	DE
4	17.16	24.7905229702	69.22	87.94	69.22	66	81.00643021	DE
12	6.82	8.57214680744	79.56	87.94	68.42	151	76.47075358	DE
26	-0.12	-0.138728323699	86.5	92	68.42	140	79.79994991	DE
52	-1.62	-1.84090909091	88	107	68.42	113	85.63609162	DE
156	47.78	123.78238342	38.6	129	35.4	216	73.46638078	DE
260	47.78	123.78238342	38.6	129	35.4	216	73.46638078	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	87.94	3.36	3.97	87.94	87.94	87.94	96
1782419100	84.58	0	0.00	84.58	84.58	84.58	0
1782332700	84.58	3.76	4.65	84.58	84.58	84.58	36
1782246300	80.819999	0	0.00	80.819999	80.819999	80.819999	0
1782159900	80.819999	2.4	3.06	80.819999	80.819999	80.819999	66
1781900700	78.42	0	0.00	78.42	78.42	78.42	0
1781814300	78.42	0	0.00	78.42	78.42	78.42	0
1781727900	78.42	0	0.00	78.42	78.42	78.42	0
1781641500	78.42	0	0.00	78.42	78.42	78.42	0
1781555100	78.42	0	0.00	78.42	78.42	78.42	0
1781295900	78.42	6.9	9.65	78.12	78.42	78.12	163
1781209500	71.52	0	0.00	71.52	71.52	71.52	0
1781123100	71.52	0	0.00	71.52	71.52	71.52	0
1781036700	71.52	1.72	2.46	71.52	71.52	71.52	12
1780950300	69.8	0	0.00	69.8	69.8	69.8	0
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
1774936800	81.5	0	0.00	81.5	81.5	81.5	0
1774850400	81.5	0	0.00	81.5	81.5	81.5	0