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	-6.79	-14.355179704	47.3	48.165	39.82	775890	44.34404458	CS
4	-7.66	-15.9020137015	48.17	51.6	39.82	900153	45.79571187	CS
12	19.99	97.4171539961	20.52	51.6	19.7334	873480	38.89871214	CS
26	18.31	82.4774774775	22.2	51.6	17.02	596463	33.20028581	CS
52	18.49	83.9691189827	22.02	51.6	17.02	485860	29.20868312	CS
156	15.08	59.3000393236	25.43	51.6	16.02	289870	27.14631283	CS
260	-7.1	-14.9128334384	47.61	52	16.02	222774	28.8591068	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	40.42	-5.09	-11.18	45.53	45.9935	39.85	615070
1782945300	45.51	-1.65	-3.50	45.43	46.99	44.3801	483641
1782858900	47.16	4.13	9.60	43.15	48.165	43.14	1002265
1782772500	43.03	0.71	1.68	42.67	43.51	39.82	533573
1782513300	42.32	-1.58	-3.59	42.1	43.2	41.5	1174532
1782426900	43.895	-1.14	-2.53	47.3	47.545	42	685429
1782340500	45.035	-0.45	-0.98	46.5	46.9952	43.72	877848
1782254100	45.48	-2.93	-6.05	44.875	48.14	44.44	534833
1782167700	48.41	-1.31	-2.63	51.225	51.6	47.78	582211
1781822100	49.72	4.81	10.71	47.11	49.84	47	1895880
1781735700	44.91	-0.89	-1.94	46.5	47.49	44.71	742988
1781649300	45.8	-2.65	-5.47	47.58	49.415	45.735	563064
1781562900	48.45	2.42	5.26	48.6	50.44	47.25	957853
1781303700	46.03	0.49	1.08	45.6	47.2459	44.7314	669268
1781217300	45.54	4.47	10.87	42.145	45.6	42.0001	589518
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