CEVA Inc【CEVA】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	-9.565	-19.101347978	50.075	51.2499	39.84	1314447	46.69175832	CS
4	2.51	6.60526315789	38	51.2499	34.65	989800	43.02112546	CS
12	22.09	119.923995657	18.42	51.2499	17.02	746835	34.79439898	CS
26	17.76	78.0659340659	22.75	51.2499	17.02	547220	29.93468745	CS
52	18.84	86.9404706968	21.67	51.2499	17.02	452980	27.18137461	CS
156	15.69	63.2151490733	24.82	51.2499	16.02	276725	26.040536	CS
260	-3.89	-8.76126126126	44.4	52	16.02	214771	28.23591417	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
1781130900	41.075	-1.99	-4.61	42.09	44	41.02	781871
1781044500	43.06	-2.6	-5.69	46.63	47	39.84	1069247
1780958100	45.66	2.08	4.78	45.752	47.3699	44.5101	984618
1780698900	43.575	-6.01	-12.11	48.06	48.43	42.49	1480798
1780612500	49.58	-0.48	-0.96	48.17	50.957	46.81	1493450
1780526100	50.06	0.45	0.91	50.075	51.2499	48.1	1544123
1780439700	49.61	4.9	10.96	45.9	49.64	45.4285	1803023
1780353300	44.71	4.73	11.83	40.5	45.42	40.43	1552336
1780094100	39.98	-1.78	-4.26	42.15	42.15	39.68	951320
1780007700	41.76	1.21	2.98	40.5	42	39.675	452119
1779921300	40.55	-1.24	-2.97	42.46	42.665	39.53	696198
1779834900	41.79	2.36	5.99	40.77	41.97	38.88	718429
1779489300	39.43	0.99	2.58	39	40.53	38.98	729209
1779402900	38.44	0.41	1.08	37.59	38.916	37.1046	579664
1779316500	38.03	1.59	4.36	36.94	38.23	36.8	522059
1779230100	36.44	-0.15	-0.41	35.21	37.1	34.9227	700351
1779143700	36.59	0.08	0.22	37	37.1	34.65	1086785
1778884500	36.51	-1.48	-3.90	36.13	37.351	35.3535	646278
1778798100	37.99	-0.16	-0.42	38.08	38.8164	37.26	762865
1778711700	38.15	1.07	2.89	38	39.27	36.16	1033325
1778625300	37.08	0.62	1.70	36.75	39.94	35.33	1637087
1778538900	36.46	-0.51	-1.38	36.02	37	33.0001	1979618
1778279700	36.97	3.25	9.64	34.22	37.07	33.94	1050330
1778193300	33.72	-0.94	-2.71	34.56	34.7	32.09	945209
1778106900	34.66	0.94	2.79	34.67	34.87	33	1037922
1778020500	33.72	1.19	3.66	34.69	34.82	33.17	1196214
1777934100	32.53	0.25	0.77	32.04	33.160092	30.56	1268700
1777674900	32.28	1.74	5.70	30.02	32.83	29.53	1072344
1777588500	30.54	3.18	11.62	28.19	30.61	27.18	1735415
1777502100	27.36	2.52	10.14	25.21	27.37	25.0001	711566
1777415700	24.84	-2.3	-8.47	25.98	26	24.15	713967
1777329300	27.14	-1.73	-5.99	28.87	28.87	27.14	1131544
1777070100	28.87	4.23	17.17	25.56	29.185	25.56	1600185
1776983700	24.64	-0.07	-0.28	24.7	25.76	24.35	405001
1776897300	24.71	0.04	0.16	25.05	25.37	24.235	402637
1776810900	24.67	0.76	3.18	23.91	25.265	23.8128	591754
1776724500	23.91	0.49	2.09	23.29	24.08	23.29	270701
1776465300	23.42	1.07	4.79	23.05	23.47	22.94	379851
1776378900	22.35	0.2	0.90	22.1	22.42	22	308597
1776292500	22.15	0.68	3.17	21.3	22.395	21.24	247054
1776206100	21.47	0.56	2.68	21.26	21.56	21.08	304343
1776119700	20.91	0.32	1.55	20.56	21.04	20.3	217793
1775860500	20.59	0.34	1.68	20.5	21.357	20.5	301093
1775774100	20.25	-0.42	-2.03	20.52	20.67	19.7334	272903
1775687700	20.67	1.35	6.99	20.52	20.81	20.02	585377
1775601300	19.32	-0.31	-1.58	19.41	19.59	18.88	205065
1775514900	19.63	-0.01	-0.05	19.71	19.91	19.445	185947
1775169300	19.64	0.15	0.77	18.855	19.72	18.61	272753
1775082900	19.49	0.81	4.34	19.11	19.59	19.02	471119
1774996500	18.68	1.47	8.54	17.54	18.68	17.4	239117
1774910100	17.21	-1.01	-5.54	18.32	18.505	17.02	374656
1774650900	18.22	-0.6	-3.19	18.5	18.8232	18.19	361657
1774564500	18.82	-0.6	-3.09	19.255	19.48	18.78	224560
1774478100	19.42	0.33	1.73	19.5	19.8	19.29	238287
1774391700	19.09	0.25	1.33	18.48	19.73	18.48	293706
1774305300	18.84	0.27	1.45	19.16	19.5	18.5377	424583
1774046100	18.57	-0.4	-2.11	18.9	19.33	18.54	1222195
1773959700	18.97	0.45	2.43	17.96	19.34	17.85	333894
1773873300	18.52	0.02	0.11	18.42	18.675	18.25	223871
1773786900	18.5	-0.16	-0.86	18.99	19.215	18.26	274168
1773700500	18.66	0.42	2.30	18.7	19.09	18.6	374396
1773441300	18.24	-0.16	-0.87	18.83	19.03	17.92	289738
1773354900	18.4	-1.47	-7.40	19.5	19.5	18.36	298007
1773268500	19.87	-0.12	-0.60	19.99	20.43	19.69	334044