Certara Inc【CERT】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	-0.33	-5.76419213974	5.725	5.94	5.305	4310704	5.45340204	CS
4	0.055	1.02996254682	5.34	6.245	4.965	4212051	5.5258191	CS
12	-0.015	-0.277264325323	5.41	6.48	4.45	3814246	5.52706015	CS
26	-3.495	-39.3138357705	8.89	10.205	4.45	3438177	6.35370881	CS
52	-5.325	-49.6735074627	10.72	13.88	4.45	2643956	7.84735202	CS
156	-12.005	-68.9942528736	17.4	19.8702	4.45	1564690	10.19397294	CS
260	-21.485	-79.9293154762	26.88	45.48	4.45	1296621	13.80468626	CS

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
1782340500	5.43	0.03	0.56	5.5	5.7	5.41	2387012
1782254100	5.4	0.06	1.12	5.38	5.585	5.345	2642940
1782167700	5.34	-0.2	-3.61	5.48	5.79	5.305	4303048
1781822100	5.54	-0.49	-8.13	5.725	5.94	5.515	7909815
1781735700	6.03	-0.02	-0.33	6.04	6.245	5.945	4206772
1781649300	6.05	0.84	16.12	5.24	6.165	5.24	7111519
1781562900	5.21	0.01	0.19	5.28	5.3518	5.16	4205633
1781303700	5.2	-0.07	-1.33	5.24	5.35	5.115	3267349
1781217300	5.2699999	0.09	1.74	5.12	5.29	4.965	5140647
1781130900	5.18	0	0.00	5.13	5.305	5.07	3200963
1781044500	5.18	-0.04	-0.77	5.22	5.455	5.135	4341104
1780958100	5.22	-0.15	-2.79	5.41	5.41	5.1849999	6074956
1780698900	5.37	-0.24	-4.28	5.5599999	5.7699999	5.295	5160693
1780612500	5.61	0.01	0.18	5.63	5.91	5.555	3762279
1780526100	5.6	-0.02	-0.36	5.5599999	5.635	5.335	3389865
1780439700	5.62	-0.5	-8.17	6.04	6.1	5.55	2178544
1780353300	6.12	0.3	5.15	5.8099999	6.165	5.79	3232044
1780094100	5.82	0.15	2.65	5.72	6.04	5.61	4005890
1780007700	5.67	0.32	5.98	5.34	5.68	5.33	3507901
1779921300	5.35	0.14	2.69	5.22	5.43	5.2114	4518351
1779834900	5.21	-0.03	-0.57	5.22	5.265	5.12	4426777
1779489300	5.24	0.07	1.35	5.14	5.285	5.055	3820788
1779402900	5.17	0.5	10.71	4.65	5.245	4.57	5787148
1779316500	4.67	0.08	1.74	4.57	4.69	4.47	3903737
1779230100	4.59	0.03	0.66	4.61	4.7	4.54	2918630
1779143700	4.5599999	0.08	1.79	4.48	4.67	4.46	3055183
1778884500	4.48	-0.13	-2.82	4.61	4.73	4.45	3042535
1778798100	4.61	-0.18	-3.76	4.8099999	4.92	4.585	5551824
1778711700	4.79	-0.3	-5.89	5.05	5.1449999	4.775	5354523
1778625300	5.09	-0.04	-0.78	5.24	5.44	4.97	5378420
1778538900	5.13	-1.16	-18.44	5.22	5.91	4.99	8075814
1778279700	6.29	-0.02	-0.32	6.3	6.455	6.135	4853487
1778193300	6.3099999	0.05	0.80	6.34	6.45	6.235	2000380
1778106900	6.26	0.08	1.29	6.14	6.295	6.03	2148589
1778020500	6.18	-0.01	-0.16	6.17	6.25	6.01	1709361
1777934100	6.19	0.01	0.16	6.22	6.32	6.1138	1915169
1777674900	6.18	0.05	0.82	6.14	6.3099999	6.125	2625410
1777588500	6.13	0.23	3.90	5.88	6.16	5.8099999	2778293
1777502100	5.9	-0.24	-3.91	6.15	6.23	5.845	2544091
1777415700	6.14	-0.1	-1.60	6.2	6.28	6.12	2783089
1777329300	6.24	-0.08	-1.27	6.2699999	6.46	6.24	2145031
1777070100	6.32	0.32	5.33	6	6.33	5.94	3296898
1776983700	6	-0.38	-5.96	6.3099999	6.39	5.875	3326246
1776897300	6.38	0.18	2.90	6.28	6.48	6.25	3188823
1776810900	6.2	0.01	0.16	6.22	6.45	6.175	2259434
1776724500	6.19	-0.03	-0.48	6.18	6.26	6.075	2092958
1776465300	6.22	0.06	0.97	6.22	6.35	6.11	2488024
1776378900	6.16	0.01	0.16	6.18	6.355	6.05	4242570
1776292500	6.15	0.33	5.67	5.83	6.195	5.82	2200686
1776206100	5.82	0.03	0.52	5.82	5.985	5.75	2222384
1776119700	5.79	0.24	4.32	5.53	5.9	5.53	3286001
1775860500	5.55	0.14	2.59	5.47	5.665	5.42	4075700
1775774100	5.41	-0.02	-0.37	5.36	5.41	5.19	4460214
1775687700	5.43	-0.19	-3.38	5.87	5.88	5.41	3720859
1775601300	5.62	0.16	2.93	5.42	5.63	5.345	3059544
1775514900	5.46	0.05	0.92	5.46	5.54	5.375	5873640
1775169300	5.41	-0.09	-1.64	5.41	5.545	5.235	6252439
1775082900	5.5	-0.2	-3.51	5.78	5.79	5.385	5831007
1774996500	5.7	0.02	0.35	5.78	5.89	5.6	8643759
1774910100	5.68	-0.07	-1.22	5.8	5.87	5.61	7188470
1774650900	5.75	-0.39	-6.35	6.09	6.101	5.715	4092423
1774564500	6.14	0.04	0.66	6.14	6.3	6.095	3958637
1774478100	6.1	-0.15	-2.40	6.34	6.42	6.09	3411867