Cognyte Software Ltd【CGNT】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	-1.25	-12.1951219512	10.25	12.31	9	841323	11.54532273	CS
4	-1.3	-12.6213592233	10.3	12.31	9	764008	10.65778435	CS
12	0.38	4.40835266821	8.62	12.31	7.621	588916	9.68961256	CS
26	0.67	8.04321728691	8.33	12.31	6.29	473572	9.08814345	CS
52	-2.06	-18.6256781193	11.06	12.31	6.29	376470	9.01756002	CS
156	3.85	74.7572815534	5.15	12.31	4	342547	7.78872388	CS
260	-16.95	-65.3179190751	25.95	28.55	2.305	496318	9.15591199	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
1780526100	9.23	-2.39	-20.57	9.41	9.63	8.965	3058916
1780439700	11.62	-0.62	-5.07	11.92	12.025	11.46	1001128
1780353300	12.24	0.67	5.79	11.89	12.31	11.64	1360724
1780094100	11.57	1.04	9.88	10.66	11.61	10.62	952478
1780007700	10.53	0.3	2.93	10.31	10.6699	10.26	433700
1779921300	10.23	-0.17	-1.63	10.25	10.48	10.1	458583
1779834900	10.4	0.3	2.97	10.08	10.48	9.8401	492475
1779489300	10.1	0.18	1.81	9.97	10.19	9.97	426167
1779402900	9.92	-0.03	-0.30	9.8	9.9999	9.76	237640
1779316500	9.95	-0.04	-0.40	9.985	10.005	9.7	416603
1779230100	9.99	-0.15	-1.48	10.19	10.3359	9.925	404281
1779143700	10.14	0.35	3.58	9.77	10.22	9.77	574946
1778884500	9.7899999	0.13	1.35	9.6	9.9	9.5201	401748
1778798100	9.66	-0.04	-0.41	9.77	9.84	9.42	1854447
1778711700	9.7	-1	-9.35	10.595	10.595	9.68	965377
1778625300	10.7	-0.16	-1.47	10.8	10.805	10.45	683158
1778538900	10.86	-0.25	-2.25	11.41	11.5	10.77	1219529
1778279700	11.11	0.11	1.00	11	11.16	10.57	633013
1778193300	11	0.43	4.07	10.925	11.26	10.7798	945262
1778106900	10.57	0.69	6.98	10.3	10.745	10.1	1054902
1778020500	9.88	-0.23	-2.27	10.15	10.32	9.85	360434
1777934100	10.11	0.36	3.69	9.78	10.1979	9.78	243777
1777674900	9.75	0.42	4.50	9.48	9.8059999	9.48	434201
1777588500	9.33	-0.16	-1.69	9.5	9.5	9.22	355680
1777502100	9.49	-0.06	-0.63	9.55	9.575	9.315	322022
1777415700	9.55	0.11	1.17	9.44	9.6649999	9.335	317622
1777329300	9.44	-0.15	-1.56	9.5	9.76	9.38	658616
1777070100	9.59	0.14	1.48	9.5	9.625	9.3699999	340730
1776983700	9.45	-0.73	-7.17	9.91	9.91	9.3001	626091
1776897300	10.18	0.09	0.89	10.16	10.335	10.04	459134
1776810900	10.09	0.03	0.30	10.04	10.35	10.04	388216
1776724500	10.06	0.08	0.80	9.83	10.09	9.73	605638
1776465300	9.98	0.36	3.74	9.81	10.12	9.7	747547
1776378900	9.6199999	-0.05	-0.52	9.86	9.978	9.59	536922
1776292500	9.67	0.1	1.04	9.75	9.7899999	9.51	954654
1776206100	9.57	0.85	9.75	8.99	9.84	8.93	1983578
1776119700	8.72	0.61	7.52	8.08	8.76	8.03	501662
1775860500	8.11	-0.36	-4.25	8.48	8.545	8.09	382725
1775774100	8.47	-0.3	-3.42	8.72	8.72	8.3	453875
1775687700	8.77	-0.04	-0.45	9.1	9.14	8.732	362482
1775601300	8.81	0.08	0.92	8.865	8.95	8.64	396072
1775514900	8.73	0.33	3.93	8.72	9.03	8.68	579830
1775169300	8.4	0.24	2.94	8.02	8.41	7.83	365677
1775082900	8.16	0.06	0.74	8.2	8.3699999	7.96	305622
1774996500	8.1	0.17	2.14	8	8.2	7.89	220291
1774910100	7.93	0.18	2.32	7.87	8.135	7.7901	411543
1774650900	7.75	-0.32	-3.97	7.91	7.91	7.64	637637
1774564500	8.07	-0.38	-4.50	8.4	8.5899	7.97	543792
1774478100	8.45	0.57	7.23	8.805	9.33	8.21	1449459
1774391700	7.88	-0.27	-3.31	8.08	8.08	7.621	667312
1774305300	8.15	0.2	2.52	8.06	8.205	7.94	281715
1774046100	7.95	-0.41	-4.90	8.36	8.3788	7.94	226621
1773959700	8.36	-0.01	-0.12	8.3699999	8.61	8.23	377613
1773873300	8.3699999	0.01	0.12	8.27	8.49	8.18	268489
1773786900	8.36	-0.02	-0.24	8.39	8.7036	8.335	319947
1773700500	8.38	-0.02	-0.24	8.33	8.46	8.2608	319157
1773441300	8.4	-0.11	-1.29	8.48	8.59	8.275	299006
1773354900	8.51	-0.02	-0.23	8.53	8.74	8.48	299788
1773268500	8.53	-0.05	-0.58	8.594	8.7899999	8.41	212138
1773182100	8.58	-0.31	-3.49	8.92	8.98	8.5	434793
1773095700	8.89	0.2	2.30	8.93	8.9949999	8.52	533310
1772840100	8.69	0.31	3.70	8.4578	8.69	8.24	367505
1772753700	8.38	0.19	2.32	8.22	8.48	8.18	344408
1772667300	8.19	0.37	4.73	7.83	8.25	7.83	471269