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	-0.04	-0.298062593145	13.42	13.54	11.75	703184	12.67355848	CS
4	0.22	1.6717325228	13.16	15	11.75	1356348	13.60829001	CS
12	-7.91	-37.1535932363	21.29	23.9	7.855	1461906	12.73013562	CS
26	-13.58	-50.3709198813	26.96	31.175	7.855	1022925	16.12108695	CS
52	-14.44	-51.9051042416	27.82	32.47	7.855	832405	19.6031936	CS
156	-92.2	-87.3271452927	105.58	121.38	7.855	789869	28.99326645	CS
260	-76.04	-85.0369044956	89.42	125.71	7.855	538278	37.56189295	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
1783722900	13.38	0.48	3.72	13.08	13.49	12.63	421189
1783636500	12.9	0.72	5.91	12.3	13.164	12.295	830747
1783550100	12.18	-0.92	-7.02	12.9	13.3	11.75	1062637
1783463700	13.1	0.11	0.85	12.95	13.19	12.6	413067
1783377300	12.99	-0.46	-3.42	13.42	13.54	12.7	506283
1783031700	13.45	-0.64	-4.54	14.375	14.68	13.12	761190
1782945300	14.09	0.58	4.29	13.48	14.215	13.23	907293
1782858900	13.51	-0.92	-6.38	14.34	14.5153	12.5844	1206867
1782772500	14.43	-0.44	-2.96	14.81	14.82	14.2	647243
1782513300	14.87	0.58	4.06	14.34	15	14.13	2103026
1782426900	14.29	0.9	6.72	13.51	14.525	13.5	587423
1782340500	13.39	0.31	2.37	13.28	13.685	13.185	629648
1782254100	13.08	-0.63	-4.60	13.47	13.77	13.05	1117047
1782167700	13.71	0.09	0.66	13.61	13.725	13.065	1212312
1781822100	13.62	0.06	0.44	13.92	14.18	13.44	5499741
1781735700	13.56	-0.21	-1.53	13.75	13.98	13.049	1953186
1781649300	13.77	0.19	1.40	13.53	14.065	13.08	1307413
1781562900	13.58	0.25	1.88	13.35	14.017	13.26	1157406
1781303700	13.33	0.76	6.05	13.16	14.465	12.99	2511736
1781217300	12.57	0.32	2.61	12.25	12.98	12	1087000
1781130900	12.25	0.62	5.33	11.5	12.29	10.6	1890312
1781044500	11.63	0.13	1.13	11.55	11.865	10.88	1300356
1780958100	11.5	1.14	11.00	10.325	11.55	10.3	1347707
1780698900	10.36	0.01	0.10	10.33	10.76	10.18	679315
1780612500	10.35	0.68	7.03	9.82	10.3799	9.67	704886
1780526100	9.67	-0.53	-5.20	10.34	10.34	9.47	1220425
1780439700	10.2	-0.26	-2.49	10.41	10.43	9.92	886260
1780353300	10.46	-0.12	-1.13	10.48	10.66	10.34	801742
1780094100	10.58	0.22	2.12	10.24	10.7358	10.24	873986
1780007700	10.36	-0.02	-0.19	10.4	10.5999	10.2012	837126
1779921300	10.38	0.75	7.79	9.66	10.45	9.64	1771721
1779834900	9.63	0.83	9.43	8.95	9.885	8.91	1388545
1779489300	8.8	0.45	5.39	8.35	8.9	8.28	1073833
1779402900	8.35	-0.08	-0.95	8.31	8.615	8.08	972148
1779316500	8.43	0.12	1.44	8.39	8.7	8.31	1369539
1779230100	8.31	-0.19	-2.24	8.48	8.48	7.855	2691771
1779143700	8.5	-0.26	-2.97	8.8699999	9.1	8.47	1485446
1778884500	8.76	-0.64	-6.81	9.38	9.5454	8.55	1473272
1778798100	9.4	0.66	7.55	8.81	10.1	8.76	2660350
1778711700	8.74	-0.45	-4.84	9.2	9.42	8.65	1885524
1778625300	9.185	-1.28	-12.19	10.46	10.46	9.18	1954872
1778538900	10.46	0.59	5.98	10.05	10.6	9.52	3651137
1778279700	9.8699999	-7.46	-43.05	9.5	11.86	9.5	9876436
1778193300	17.33	-1.03	-5.61	18.44	18.45	17.16	2059515
1778106900	18.36	1.33	7.81	17.36	18.67	17.205	1041230
1778020500	17.03	0.81	4.99	16.079999	17.13	16	1243273
1777934100	16.219999	-5.11	-23.96	21.2	21.3	16.09	3224276
1777674900	21.33	0.27	1.28	21.39	21.97	21.195	372598
1777588500	21.06	-0.45	-2.09	21.51	21.91	20.99	811274
1777502100	21.51	-0.9	-4.02	22.2	22.49	21.2	590829
1777415700	22.41	-0.44	-1.93	22.8	22.98	22.06	379235
1777329300	22.85	-0.59	-2.52	23.6	23.9	22.83	546426
1777070100	23.44	0.68	2.99	22.7	23.63	22.51	723829
1776983700	22.76	0.01	0.04	22.88	23.3	22.47	477246
1776897300	22.75	-0.35	-1.52	23.26	23.53	22.705	1549003
1776810900	23.1	-0.01	-0.04	23.2	23.55	22.79	456706
1776724500	23.11	0.93	4.19	22.18	23.42	21.96	678197
1776465300	22.18	1.31	6.28	21.29	22.5	21.19	875908
1776378900	20.87	1.68	8.75	19.03	20.89	19.03	874986
1776292500	19.19	0.15	0.79	18.845	19.34	18.7	377812
1776206100	19.04	-0.27	-1.40	19.31	19.55	18.97	555491
1776119700	19.31	0.17	0.89	19.08	19.4	18.82	324476