Forward Air Corp【FA20】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	0.2	2.27272727273	8.8	8.8	8.4499999	135	8.64516724	DE
4	0.7	8.43373493976	8.3	9.85	6.95	2134	8.46599894	DE
12	-5	-35.7142857143	14	16.2	6.95	1487	8.78619066	DE
26	-13.2	-59.4594594595	22.2	24.4	6.95	862	10.08194237	DE
52	-10.356	-53.5027898326	19.356	28.05	6.95	477	10.91226285	DE
156	-10.356	-53.5027898326	19.356	28.05	6.95	477	10.91226285	DE
260	-10.356	-53.5027898326	19.356	28.05	6.95	477	10.91226285	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	8.4499999	0	0.00	8.4499999	8.4499999	8.4499999	0
1780604700	8.4499999	-0.35	-3.98	8.4499999	8.4499999	8.4499999	119
1780518300	8.8	0	0.00	8.8	8.8	8.8	0
1780431900	8.8	0.1	1.15	8.8	8.8	8.8	150
1780345500	8.6999999	0	0.00	8.6999999	8.6999999	8.6999999	0
1780086300	8.6999999	0	0.00	8.6999999	8.6999999	8.6999999	0
1779999900	8.6999999	1.75	25.18	8.6999999	8.6999999	8.6999999	20
1779913500	6.95	0	0.00	6.95	6.95	6.95	0
1779827100	6.95	0	0.00	6.95	6.95	6.95	0
1779740700	6.95	0	0.00	6.95	6.95	6.95	0
1779481500	6.95	0	0.00	6.95	6.95	6.95	0
1779395100	6.95	-0.55	-7.33	6.95	6.95	6.95	121
1779308700	7.5	0	0.00	7.5	7.5	7.5	0
1779222300	7.5	0	0.00	7.5	7.5	7.5	0
1779135900	7.5	0	0.00	7.5	7.5	7.5	0
1778876700	7.5	0	0.00	7.5	7.5	7.5	0
1778790300	7.5	0	0.00	7.5	7.5	7.5	0
1778703900	7.5	-0.4	-5.06	7.5	7.5	7.5	430
1778617500	7.9	-0.65	-7.60	7.9	7.9	7.9	20
1778531100	8.55	0.05	0.59	8.55	8.55	8.55	120
1778271900	8.5	-6.6	-43.71	8.3	9.85	8.1	16093
1778185500	15.1	0	0.00	15.1	15.1	15.1	0
1778099100	15.1	0	0.00	15.1	15.1	15.1	100
1778012700	15.1	0	0.00	15.1	15.1	15.1	0
1777926300	15.1	-1.1	-6.79	15.1	15.1	15.1	20
1777580700	16.2	0	0.00	16.2	16.2	16.2	0
1777494300	16.2	0	0.00	16.2	16.2	16.2	0
1777407900	16.2	0	0.00	16.2	16.2	16.2	0
1777321500	16.2	0	0.00	16.2	16.2	16.2	0
1777062300	16.2	0	0.00	16.2	16.2	16.2	0
1776975900	16.2	0	0.00	16.2	16.2	16.2	0
1776889500	16.2	0	0.00	16.2	16.2	16.2	0
1776803100	16.2	0	0.00	16.2	16.2	16.2	0
1776716700	16.2	0	0.00	16.2	16.2	16.2	0
1776457500	16.2	0	0.00	16.2	16.2	16.2	0
1776371100	16.2	0	0.00	16.2	16.2	16.2	0
1776284700	16.2	0	0.00	16.2	16.2	16.2	0
1776198300	16.2	0	0.00	16.2	16.2	16.2	0
1776111900	16.2	0	0.00	16.2	16.2	16.2	0
1775852700	16.2	2.2	15.71	16.2	16.2	16.2	600
1775766300	14	0	0.00	14	14	14	0
1775679900	14	0	0.00	14	14	14	0
1775593500	14	0	0.00	14	14	14	0
1775161500	14	0	0.00	14	14	14	0
1775075100	14	0	0.00	14	14	14	0
1774988700	14	-1.2	-7.89	14	14	14	50
1774905900	15.2	0	0.00	15.2	15.2	15.2	0
1774646700	15.2	0	0.00	15.2	15.2	15.2	0
1774560300	15.2	0	0.00	15.2	15.2	15.2	0
1774473900	15.2	0	0.00	15.2	15.2	15.2	0
1774387500	15.2	0	0.00	15.2	15.2	15.2	0
1774301100	15.2	0	0.00	15.2	15.2	15.2	0
1774041900	15.2	0	0.00	15.2	15.2	15.2	0
1773955500	15.2	0	0.00	15.2	15.2	15.2	0
1773869100	15.2	0	0.00	15.2	15.2	15.2	0
1773782700	15.2	0	0.00	15.2	15.2	15.2	0
1773696300	15.2	0	0.00	15.2	15.2	15.2	0
1773437100	15.2	0	0.00	15.2	15.2	15.2	0
1773350700	15.2	-5.8	-27.62	15.2	15.2	15.2	67
1773208800	21	0	0.00	21	21	21	0
1773122400	21	0	0.00	21	21	21	0
1773036000	21	0	0.00	21	21	21	0