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	5.305	13.5469867211	39.16	45.07	38.555	224163	42.298765	CS
4	11.145	33.4483793517	33.32	45.07	30.86	205736	37.97130394	CS
12	19.325	76.8695306285	25.14	45.07	24.55	176374	33.14591136	CS
26	22.705	104.342830882	21.76	45.07	21.46	167795	29.55643886	CS
52	21.495	93.5785807575	22.97	45.07	18	139685	26.69409546	CS
156	-6.485	-12.7281648675	50.95	61.54	17.46	114996	28.39603388	CS
260	-6.485	-12.7281648675	50.95	61.54	17.46	114996	28.39603388	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
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
1774651200	26.58	-0.54	-1.99	26.71	26.9	26.08	104114
1774564800	27.12	-0.23	-0.84	27.11	27.64	26.86	127481
1774478400	27.35	0.74	2.78	27.12	27.385	26.62	122073
1774392000	26.61	0.34	1.29	25.86	27.01	25.84	163406
1774305600	26.27	0.97	3.83	26.14	27.28	26.14	116866
1774046400	25.3	0.07	0.28	25.53	25.53	24.7403	188561
1773960000	25.23	-0.05	-0.20	25.01	25.56	24.74	129179
1773873600	25.28	0.13	0.52	25.07	25.4	24.55	174578
1773787200	25.15	0.17	0.68	25.39	25.85	24.84	92734
1773700800	24.98	0.28	1.13	25.14	25.36	24.63	133715
1773441600	24.7	0.07	0.28	25.04	25.32	24.5424	165479
1773355200	24.63	-1.16	-4.50	25.18	25.76	24.42	191872
1773268800	25.79	-0.61	-2.31	26.53	26.53	25.48	150470
1773182400	26.4	-0.29	-1.09	26.48	27.22	26.38	126234
1773096000	26.69	0.38	1.44	25.71	26.81	25.1	187764