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	1.31	10.693877551	12.25	14.465	12	1603348	13.39083844	CS
4	5.25	63.1768953069	8.31	14.465	8.08	1250795	11.44276752	CS
12	-2.83	-17.2666259915	16.39	23.9	7.855	1250345	13.01613808	CS
26	-11.81	-46.5510445408	25.37	31.175	7.855	930630	17.03612814	CS
52	-9.22	-40.4741000878	22.78	32.47	7.855	806438	20.35337372	CS
156	-90.9	-87.0189546238	104.46	121.38	7.855	773784	29.67496808	CS
260	-76.24	-84.8997772829	89.8	125.71	7.855	527713	38.3475033	CS

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
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	1348999
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	1473128
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	376831
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
1775860500	19.14	0.27	1.43	18.92	19.28	18.7	461067
1775774100	18.87	0.47	2.55	18.35	18.98	18.115	521991
1775687700	18.4	0.93	5.32	18.83	18.97	18.2701	444648
1775601300	17.47	0.08	0.46	17.24	17.61	16.95	374776
1775514900	17.39	-0.02	-0.11	17.19	17.4	16.6	266660
1775169300	17.41	0.18	1.04	16.739999	17.44	16.62	309938
1775082900	17.23	0.52	3.11	16.87	17.45	16.83	336877
1774996500	16.71	0.97	6.16	15.95	16.82	15.95	317814
1774910100	15.74	-0.5	-3.08	16.45	16.59	15.73	457953
1774650900	16.239999	-0.82	-4.81	16.77	16.97	15.99	436525
1774564500	17.06	0.45	2.71	16.379999	17.2222	16.19	604538
1774478100	16.61	0.4	2.47	16.45	16.739999	16.12	382442
1774391700	16.21	0.21	1.31	15.845	16.35	15.67	808874
1774305300	16	0.53	3.43	16.2	16.67	15.77	908539
1774046100	15.47	-0.04	-0.26	15.54	15.96	15.02	478748
1773959700	15.51	-0.23	-1.46	15.16	15.55	14.815	947593
1773873300	15.74	-0.71	-4.32	16.16	16.379999	15.63	868754