Covenant Logistics Group Inc【CVLG】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	2.04	4.7474982546	42.97	45.01	42.305	151390	43.20180361	CS
4	5.66	14.3837357052	39.35	47.0799	38.555	198814	43.30278556	CS
12	17.14	61.4998205956	27.87	47.0799	27.315	191973	36.70637508	CS
26	22.37	98.8074204947	22.64	47.0799	21.74	172221	31.84357174	CS
52	21.25	89.436026936	23.76	47.0799	18	141460	28.09027908	CS
156	-5.94	-11.6584887144	50.95	61.54	17.46	117059	29.0936392	CS
260	-5.94	-11.6584887144	50.95	61.54	17.46	117059	29.0936392	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
1782513600	45.01	1.19	2.72	44	45.05	43.61	569304
1782427200	43.82	1	2.34	43.41	44.5	43.27	123082
1782340800	42.82	-0.27	-0.63	42.6	43.755	42.305	204062
1782254400	43.09	-0.24	-0.55	43.18	43.7099	42.7105	141121
1782168000	43.33	0.7	1.64	42.97	44.44	42.4	137294
1781822400	42.63	0.36	0.85	42.95	43.28	42.27	217464
1781736000	42.27	-1.92	-4.34	44.02	44.07	42	193985
1781649600	44.19	-0.62	-1.38	45.36	45.36	43.42	155076
1781563200	44.81	-0.64	-1.41	45.56	45.995	43.5301	256546
1781304000	45.45	-0.87	-1.88	46.58	47.0799	45.33	186588
1781217600	46.32	2.54	5.80	44.32	46.34	44.32	169338
1781131200	43.78	-1.3	-2.88	44.26	45.6663	43.09	268244
1781044800	45.08	0.55	1.24	45	45.76	43.88	229484
1780958400	44.53	1.01	2.32	43.73	45.07	43.68	188447
1780699200	43.52	0.3	0.69	43.22	44.2	42.675	179026
1780612800	43.22	1.06	2.51	42.97	43.62	42.35	230110
1780526400	42.16	0.25	0.60	41.9	42.89	41.31	181520
1780440000	41.91	0.82	2.00	41.03	41.96	40.44	287083
1780353600	41.09	1.39	3.50	39.16	41.22	38.555	243076
1780094400	39.7	0.15	0.38	39.35	39.86	39.07	185918
1780008000	39.55	-0.04	-0.10	39.08	40	38.37	142950
1779921600	39.59	0.74	1.90	39.08	39.79	38.94	337056
1779835200	38.85	1.44	3.85	37.82	39.07	37.27	212925
1779489600	37.41	0.04	0.11	37.97	38	36.99	126428
1779403200	37.37	0.5	1.36	36.42	37.39	35.726663	134774
1779316800	36.87	1.2	3.36	36	36.91	35.905	165862
1779230400	35.67	0.4	1.13	34.93	36.45	34.3	236111
1779144000	35.27	1	2.92	34.25	35.83	34.25	229577
1778884800	34.27	0.16	0.47	33.75	35.19	33.49	233680
1778798400	34.11	2.16	6.76	32.08	34.22	30.93	423000
1778712000	31.95	0.31	0.98	31.68	32.34	31.56	118516
1778625600	31.64	-0.96	-2.94	32.759999	32.759999	30.86	128597
1778539200	32.6	-0.65	-1.95	33.32	33.509999	32.265	112783
1778280000	33.25	0.07	0.21	33.43	33.43	32.869999	120123
1778193600	33.18	0.46	1.41	33.06	33.31	32.52	124125
1778107200	32.72	0.13	0.40	32.29	33.35	32.29	186661
1778020800	32.59	1.01	3.20	31.9	32.6	31.89	111509
1777934400	31.58	-2.1	-6.24	33.189999	33.27	31.325	347253
1777675200	33.68	-1.18	-3.38	34.79	34.81	33.25	185852
1777588800	34.86	0.02	0.06	34.75	35.31	34.1701	194294
1777502400	34.84	-0.15	-0.43	34.76	35.91	34.2	189824
1777416000	34.99	0.04	0.11	34.84	35.265	34.54	198092
1777329600	34.95	0.88	2.58	34.25	35.52	34.25	220073
1777070400	34.07	2.88	9.23	30.34	34.16	30.04	367643
1776984000	31.19	0.19	0.61	31.46	31.81	30.86	227802
1776897600	31	-0.27	-0.86	31.33	31.51	30.6	187488
1776811200	31.27	0.17	0.55	31.19	31.45	30.63	195576
1776724800	31.1	0.61	2.00	30.39	31.36	30.385	244149
1776465600	30.49	1.29	4.42	29.92	30.5	29.32	241161
1776379200	29.2	0.93	3.29	28.11	29.32	27.98	177363
1776292800	28.27	-0.23	-0.81	28.22	28.77	27.71	144929
1776206400	28.5	-0.33	-1.14	28.9	29.05	28.42	95859
1776120000	28.83	0.39	1.37	28.21	28.83	27.71	92289
1775860800	28.44	-0.47	-1.63	28.92	28.995	28.39	66479
1775774400	28.91	0.09	0.31	28.7	29.155	28.61	119830
1775688000	28.82	1.15	4.16	28.96	29.38	28.24	247112
1775601600	27.67	-0.3	-1.07	27.96	28.115	27.315	167185
1775515200	27.97	-0.18	-0.64	27.87	28.16	27.49	110076
1775169600	28.15	0.49	1.77	27.17	28.53	26.96	88202
1775083200	27.66	0.51	1.88	27.42	28.13	27.115	82110
1774996800	27.15	0.34	1.27	27.15	27.9599	26.71	140118
1774910400	26.81	0.23	0.87	26.75	27.06	26.45	96828