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	0.4363	8.17041198502	5.34	6.165	5.33	3262849	5.77476033	CS
4	-0.5637	-8.89116719243	6.34	6.455	4.45	4157992	5.23753823	CS
12	-0.8537	-12.8763197587	6.63	6.84	4.45	3903032	5.73582661	CS
26	-3.9037	-40.3274793388	9.68	10.205	4.45	3211140	6.72329501	CS
52	-5.7037	-49.6837979094	11.48	13.88	4.45	2536772	8.23587538	CS
156	-15.7737	-73.1958236659	21.55	22.65	4.45	1524964	10.61164472	CS
260	-19.8837	-77.4890880748	25.66	45.48	4.45	1254731	14.15583149	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
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	2201777
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	6.07	6.14	5.715	4115838
1774564500	6.14	0.04	0.66	6.14	6.3	6.095	3959776
1774478100	6.1	-0.15	-2.40	6.34	6.42	6.09	3416335
1774391700	6.25	-0.1	-1.57	6.28	6.3	6.105	3975831
1774305300	6.35	0.2	3.25	6.16	6.3949999	6.0199999	5196846
1774046100	6.15	-0.23	-3.61	6.37	6.39	6.085	6490865
1773959700	6.38	-0.12	-1.85	6.43	6.67	6.295	3247956
1773873300	6.5	-0.13	-1.96	6.59	6.67	6.5	3349480
1773786900	6.63	0.14	2.16	6.51	6.8	6.51	3556569
1773700500	6.49	-0.16	-2.41	6.54	6.635	6.3949999	4381804
1773441300	6.65	0.09	1.37	6.58	6.715	6.445	4271540
1773354900	6.5599999	-0.1	-1.50	6.63	6.84	6.3099999	5051420
1773268500	6.66	-0.27	-3.90	6.93	7.02	6.59	3331336
1773182100	6.93	-0.11	-1.56	7.06	7.21	6.76	3121663
1773095700	7.04	-0.02	-0.28	6.79	7.15	6.7475	2852142
1772840100	7.06	-0.09	-1.26	6.915	7.19	6.835	2441241
1772753700	7.15	-0.2	-2.72	7.31	7.52	6.9	3876483