American Airlines Group Inc【AALL34】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	8.32	11.1453449431	74.65	82.97	74.44	934	79.73380218	DR
4	15.38	22.7548453913	67.59	82.97	67.59	2706	73.69018342	DR
12	26.87	47.8966131907	56.1	82.97	52.78	4014	64.27662163	DR
26	-3.37	-3.90317350012	86.34	91.37	52.78	4361	68.25996054	DR
52	24.77	42.560137457	58.2	91.37	52.78	3258	68.0304883	DR
156	3.59	4.52254976065	79.38	115.88	49.9	3015	66.38170712	DR
260	-29.48	-26.2160960427	112.45	125.88	49.9	4704	77.92697154	DR

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
1781904600	82.97	0	0.00	82.97	82.97	82.97	1
1781818140	82.97	2.67	3.33	78.69	82.97	78.69	1495
1781731740	80.3	-0.43	-0.53	80.73	80.95	79.08	1136
1781645400	80.73	2.02	2.57	78.72	81.54	78.72	554
1781559000	78.71	3.46	4.60	78	79.5	77.08	182
1781299800	75.25	1.36	1.84	74.65	75.8	74.44	1304
1781213400	73.89	4.89	7.09	69	73.89	69	1315
1781126940	69	-4.85	-6.57	74	74	69	230
1781040600	73.85	3.05	4.31	71.68	74.27	70.95	3859
1780954140	70.8	1.62	2.34	70.05	71.21	69.67	743
1780695000	69.18	-0.28	-0.40	69.52	69.52	67.66	758
1780522200	69.46	-6.54	-8.61	69.49	69.49	68.4	1125
1780435800	76	4.06	5.64	71.17	76	69.81	54
1780349400	71.94	-3.06	-4.08	75	75	70.68	3401
1780090200	75	1.32	1.79	74.85	75.5	74.48	2777
1780003800	73.68	-1.78	-2.36	74.31	75.76	72.7	2452
1779917400	75.46	0.85	1.14	76.33	77.65	75.18	11899
1779830940	74.61	6.05	8.82	69.25	74.73	69.25	7034
1779744600	68.56	-1.31	-1.87	69.87	70.53	68.34	490
1779485400	69.87	2.47	3.66	67.59	70.77	67.59	10603
1779398940	67.4	2.71	4.19	64.69	67.4	63.73	8557
1779312600	64.69	3.49	5.70	59.97	65.28	59.97	520
1779226140	61.2	-0.66	-1.07	61.67	61.67	60.44	12682
1779139800	61.86	-0.67	-1.07	61.27	63.95	61.27	12467
1778880600	62.53	-0.83	-1.31	63.15	63.15	62.5	948
1778794140	63.36	-0.06	-0.09	63.06	63.4	63.06	814
1778707800	63.42	1.9	3.09	62.09	63.42	62.09	4111
1778621400	61.52	-1.1	-1.76	61.97	61.97	60.91	2080
1778535000	62.62	-2.54	-3.90	63.91	63.95	62.62	4462
1778275800	65.16	0.55	0.85	64.599999	65.16	64.06	14752
1778189400	64.61	1	1.57	63.61	65.56	63.61	1381
1778102940	63.61	2.76	4.54	64.06	64.06	62.66	14601
1778016600	60.85	2.4	4.11	57.28	60.85	57.28	7317
1777930200	58.45	0.17	0.29	58.87	59.4	57.95	8615
1777584600	58.28	2.08	3.70	57.29	58.28	57.29	571
1777498140	56.2	-1.63	-2.82	57.5	57.51	56.2	1178
1777411800	57.83	-0.44	-0.76	57.5	58.18	57.5	458
1777325340	58.27	-2.53	-4.16	60.85	60.85	58.27	699
1777066200	60.8	2.41	4.13	59.4	60.89	59.4	21770
1776979800	58.39	1.3	2.28	58.25	60.1	57.3	3350
1776893400	57.09	-3.92	-6.43	59.45	59.45	56.99	8511
1776720600	61.01	-2.61	-4.10	62	62	60.2	3525
1776461400	63.62	2.13	3.46	63.77	66.599999	63.28	16680
1776375000	61.49	0.5	0.82	61.5	62.2	60.4	1341
1776288600	60.99	0.39	0.64	61.21	62.11	60.6	531
1776202140	60.6	4.74	8.49	58.98	61.35	58.98	6059
1776115800	55.86	-0.59	-1.05	55.61	56.07	54.99	2262
1775856600	56.45	-1.44	-2.49	56.93	56.93	56.45	263
1775770200	57.89	-0.14	-0.24	56.86	58.17	56.61	1164
1775683740	58.03	2.45	4.41	61.04	61.77	58.03	2559
1775597340	55.58	-0.42	-0.75	56.47	56.47	54.61	1965
1775511000	56	0.2	0.36	56.36	56.9	55.8	740
1775165400	55.8	-1.38	-2.41	57.22	57.22	53.68	3171
1775078940	57.18	2.18	3.96	56.55	57.59	56.31	1146
1774992540	55	1.38	2.57	52.78	56.05	52.78	430
1774906140	53.62	-0.28	-0.52	54	54.09	53	858
1774647000	53.9	-2.2	-3.92	56.1	56.1	53.65	813
1774560540	56.1	0.14	0.25	55.1	56.27	55.1	381
1774474140	55.96	-0.58	-1.03	56.55	56.77	55.96	1324
1774387740	56.54	0	0.00	56.56	56.76	55.23	3664
1774301340	56.54	1.54	2.80	55.71	58.79	55.71	3455