Celcuity Inc【CELC】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	-0.015	-0.120240480962	12.475	13.02	11.64	370678	12.33016718	CS
4	-0.2	-1.57977883096	12.66	14.19	11.64	246609	12.69058659	CS
12	-1.95	-13.5322692575	14.41	16.5431	11.51	227133	13.97643138	CS
26	-2.4	-16.1507402423	14.86	19.77	11.51	322591	15.72852723	CS
52	-1.91	-13.2915796799	14.37	22.188	11.51	272492	16.03969978	CS
156	-0.11	-0.875099443119	12.57	22.188	4.81	134757	14.12969205	CS
260	2.57	25.9858442872	9.89	33.01	4.03	112687	16.16489816	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
1734737700	12.46	0.46	3.83	11.85	12.585	11.62	1207069
1734651300	12	-0.1	-0.83	12.12	12.28	11.64	377165
1734564900	12.1	-0.44	-3.51	12.66	13.02	11.99	443541
1734478500	12.54	-0.01	-0.08	12.48	12.64	12.047	131904
1734392100	12.55	0.03	0.24	12.52	12.69	11.94	805868
1734132900	12.52	-0.09	-0.71	12.56	12.76	12.28	114598
1734046500	12.61	-0.24	-1.87	12.8	12.92	12.43	231696
1733960100	12.85	0.12	0.94	12.88	13.14	12.65	159252
1733873700	12.73	-0.09	-0.70	12.54	12.97	12.5	206212
1733787300	12.82	-0.33	-2.51	13.08	13.32	12.81	113531
1733528100	13.15	0.53	4.20	12.67	13.21	12.6	144961
1733441700	12.62	-0.09	-0.71	12.66	12.92	12.475	202745
1733355300	12.71	0.17	1.36	12.6	12.98	12.37	171528
1733268900	12.54	-0.09	-0.71	12.56	12.92	12.4	142603
1733182500	12.63	-0.17	-1.33	12.8	13.065	12.545	307281
1732917840	12.8	-0.05	-0.39	12.88	13.08	12.67	140762
1732750500	12.85	-0.2	-1.53	13.08	13.275	12.76	268364
1732664100	13.05	-0.85	-6.12	13.9	14.19	13.03	282671
1732577700	13.9	0.71	5.38	13.4	14.01	13.4	306434
1732318500	13.19	0.46	3.61	12.72	13.25	12.5	205406
1732232100	12.73	-0.05	-0.39	12.99	13.0423	12.46	205506
1732145700	12.78	0.31	2.49	12.43	13	12.075	261714
1732059300	12.47	0.01	0.08	12.36	12.74	12.1	324654
1731972900	12.46	-0.2	-1.58	12.93	12.93	12.2052	346359
1731713700	12.66	-1.45	-10.28	14.07	14.07	11.51	954225
1731627300	14.11	-0.53	-3.62	14.84	15.22	14	464214
1731540900	14.64	-0.3	-2.01	15.07	15.3	14.52	176699
1731454500	14.94	-0.76	-4.84	15.68	15.86	14.71	361544
1731368100	15.7	-0.15	-0.95	16.02	16.14	15.5	149357
1731108900	15.85	0.12	0.76	15.75	16.09	15.33	870864
1731022500	15.73	-0.52	-3.20	16.26	16.543099	15.6	217566
1730936100	16.25	1.02	6.70	16.54	16.54	15.74	273848
1730849700	15.23	-0.13	-0.85	15.33	15.47	14.83	109169
1730763300	15.36	0.43	2.88	14.85	15.605	14.62	165829
1730500500	14.93	-0.57	-3.68	15.55	15.95	14.58	158848
1730414100	15.5	-0.36	-2.27	15.86	16.26	15.45	133500
1730327700	15.86	-0.05	-0.31	15.9	16.184999	15.73	84718
1730241300	15.91	0.17	1.08	15.66	16.17	15.58	104926
1730154900	15.74	0.13	0.83	15.66	16.3	15.625	96042
1729895700	15.61	-0.19	-1.20	15.97	16.309999	15.6	114321
1729809300	15.8	-0.02	-0.13	15.77	16	15.5	245242
1729722900	15.82	-0.53	-3.24	16.1	16.489999	15.79	133878
1729636500	16.35	0.22	1.36	16.079999	16.489999	16.065	128461
1729550100	16.129999	0.3	1.90	15.76	16.34	15.63	209672
1729290900	15.83	0.38	2.46	15.57	15.86	15.4	179248
1729204500	15.45	-0.45	-2.83	15.94	16.14	15.45	124911
1729118100	15.9	0.13	0.82	15.77	16.079999	15.56	152830
1729031700	15.77	0.61	4.02	15.16	15.9	15.1079	111279
1728945300	15.16	0	0.00	15.1	15.47	15	116750
1728686100	15.16	0.66	4.55	14.49	15.19	14.42	137485
1728599700	14.5	0.13	0.90	14.17	14.6	14.057	156475
1728513300	14.37	-0.89	-5.83	15.29	15.47	14.19	146832
1728426900	15.26	-0.01	-0.07	15.31	15.57	15.17	151654
1728340500	15.27	0.23	1.53	15.22	15.52	14.94	108566
1728081300	15.04	0.22	1.48	15.05	15.1	14.76	125642
1727994900	14.82	0.15	1.02	14.58	14.91	14.32	170674
1727908500	14.67	0.09	0.62	14.5	14.72	14.23	255128
1727822100	14.58	-0.33	-2.21	14.9	14.9	14.2501	305741
1727735700	14.91	0.51	3.54	14.37	14.95	14.26	186454
1727476500	14.4	0.16	1.12	14.41	14.61	14.24	101939
1727390100	14.24	-0.11	-0.77	14.5	14.5	14.1663	118390
1727303700	14.35	0.07	0.49	14.28	14.88	14.045	220460
1727217300	14.28	0.3	2.15	14.01	14.29	13.855	275041
1727130900	13.98	-0.87	-5.86	14.96	15.09	13.94	331018