Forward Air Corporation【FWRD】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	-1.49	-4.41612329579	33.74	35.47	32.23	613365	33.75431281	CS
4	-0.19	-0.585696670777	32.44	35.47	31.01	489423	33.52415444	CS
12	-4.75	-12.8378378378	37	37.19	27.38	530503	33.3701084	CS
26	7.12	28.3326701154	25.13	40.92	19.47	713762	33.31270126	CS
52	-13.2	-29.0429042904	45.45	45.935	11.2101	930077	27.5470177	CS
156	-70.66	-68.6619376154	102.91	121.38	11.2101	493261	48.14519553	CS
260	-35	-52.0446096654	67.25	125.71	11.2101	352077	52.67077111	CS

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
1738366500	32.25	-0.67	-2.04	33.173	33.6909	32	737476
1738280100	32.92	-0.45	-1.35	32.59	33.31	32.369999	398250
1738193700	33.369999	-0.28	-0.83	33.47	34	33.21	598784
1738107300	33.65	-0.97	-2.80	34.71	35.47	33.57	660030
1738020900	34.62	1.11	3.31	33.74	35.11	33.27	879005
1737761700	33.509999	-0.63	-1.85	33.74	33.8	32.96	530689
1737675300	34.14	0	0.00	34.14	34.14	34.14	0
1737588900	34.14	-0.71	-2.04	34.35	34.85	33.94	266967
1737502500	34.85	0.96	2.83	34.05	34.86	33.39	479658
1737156900	33.89	0.84	2.54	32.759999	33.97	32.5	445010
1737070500	33.049999	-0.55	-1.64	33.259999	33.8	32.02	397604
1736984100	33.6	-0.54	-1.58	35.25	35.25	33.58	316451
1736897700	34.14	-0.22	-0.64	34.888	35.05	33.59	272096
1736811300	34.36	2.13	6.61	32.189999	34.5	31.27	723687
1736552100	32.229999	0.22	0.69	31.71	32.28	31.11	238197
1736379300	32.009999	0.01	0.03	31.11	32.545	31.01	294371
1736292900	32	-0.55	-1.69	32.63	33.39	31.79	440485
1736206500	32.549999	-0.82	-2.46	34.39	34.39	32.07	811951
1735947300	33.369999	1.51	4.74	32.34	33.94	32.064999	603957
1735860900	31.86	-0.39	-1.21	32.27	33.67	31.555	434959
1735688100	32.25	-0.65	-1.98	32.88	33.02	31.7	652433
1735601700	32.9	2.76	9.16	30.1	33.439999	29.26	845453
1735342500	30.14	-0.54	-1.76	30.5	30.8	29.42	361838
1735256100	30.68	2.28	8.03	28.31	30.71	27.8	624671
1735077840	28.4	-0.07	-0.25	28.34	28.81	27.38	391458
1734996900	28.47	-0.46	-1.59	28.8	29.2	27.57	758020
1734737700	28.93	-1.94	-6.28	30.67	31.2	28.85	1500723
1734651300	30.87	-0.54	-1.72	31.49	32.06	30.195	448713
1734564900	31.41	-0.68	-2.12	32.08	32.805	31.13	573962
1734478500	32.09	-0.06	-0.19	31.8	32.525	31.7668	293321
1734392100	32.15	-0.69	-2.10	32.52	33.32	32.08	355150
1734132900	32.84	-0.66	-1.97	33.439999	33.75	32.75	480437
1734046500	33.5	-0.23	-0.68	33.68	33.68	33	537441
1733960100	33.73	0.34	1.02	33.81	34.25	33.1	361930
1733873700	33.39	-0.45	-1.33	34	34	32.95	447124
1733787300	33.84	-0.07	-0.19	33.58	34.08	33.08	438217
1733528100	33.905	0.15	0.43	34.26	35.44	33.68	664293
1733441700	33.76	-0.54	-1.57	34.66	34.9	33.36	406859
1733355300	34.3	-0.09	-0.26	34.17	35.62	33.439999	482698
1733268900	34.39	-1.61	-4.47	36.02	36.51	34.29	541961
1733182500	36	-0.69	-1.88	36.6	36.74	35.48	876211
1732917840	36.69	0.7	1.94	36.5	36.69	36.03	264034
1732750500	35.99	-0.04	-0.11	36.5	36.65	35.66	356772
1732664100	36.03	0.59	1.66	35.16	36.16	34.5	595655
1732577700	35.44	-0.44	-1.23	36.65	37.23	35.23	690065
1732318500	35.88	0.2	0.56	35.78	36.55	35.57	266089
1732232100	35.68	0.74	2.12	35.26	36.11	34.86	385427
1732145700	34.94	0.47	1.36	34.71	35.145	33.76	370710
1732059300	34.47	1.45	4.39	32.5	34.57	32.5	370911
1731972900	33.02	-1.5	-4.35	34.63	35.06	32.7753	854889
1731713700	34.52	-1.55	-4.30	36.21	36.21	34.14	436833
1731627300	36.07	0.37	1.04	36.22	36.93	35.51	533978
1731540900	35.7	0.86	2.47	35.34	36.525	34.82	677961
1731454500	34.84	-0.56	-1.58	35.13	35.19	33.75	787932
1731368100	35.4	0	0.00	35.45	35.92	34.03	809967
1731108900	35.4	-1.45	-3.93	37	37	35.18	626938
1731022500	36.85	-1.07	-2.82	37.68	38.235	36.725	801811
1730936100	37.92	1.42	3.89	38	39.24	36.9	1464138
1730849700	36.5	2.77	8.21	31.81	36.5	30.3	1686292
1730763300	33.73	-0.51	-1.49	34	34.68	33.31	1021655
1730500500	34.24	-1.09	-3.09	35.51	35.775338	33.79	945958