Cellebrite Digital Intelligence Ltd【CLBT】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	0.45	3.36826347305	13.36	16.11	13.36	2932489	15.06434803	CS
4	0.14	1.02414045355	13.67	16.11	11.545	2631679	13.67423556	CS
12	-0.72	-4.95526496903	14.53	16.11	11.02	2021108	13.3581425	CS
26	-4.38	-24.079164376	18.19	19.39	11.02	1775307	14.27476465	CS
52	-2.95	-17.6014319809	16.76	19.98	11.02	1710435	15.31642964	CS
156	8.15	143.992932862	5.66	26.3	5.51	1290052	15.30283534	CS
260	3.34	31.9006685769	10.47	26.3	3.8	896110	14.50002949	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
1780698900	13.81	-0.48	-3.36	14.49	14.58	13.8	1249148
1780612500	14.29	0.11	0.78	14.29	14.64	14.1	1503487
1780526100	14.18	-0.8	-5.34	14.885	14.885	13.97	1551786
1780439700	14.98	-0.89	-5.61	15.25	15.62	14.965	1767477
1780353300	15.87	1.14	7.74	14.8	16.11	14.8	5241673
1780094100	14.73	1.53	11.59	13.36	14.809	13.36	4598023
1780007700	13.2	0.5	3.94	12.89	13.535	12.6516	1708312
1779921300	12.7	-0.19	-1.47	12.72	13.08	12.62	2227334
1779834900	12.89	-0.29	-2.20	13.055	13.185	12.77	1520469
1779489300	13.18	0.01	0.08	13.3	13.59	12.99	1440349
1779402900	13.17	-0.23	-1.72	13.345	13.36	12.95	1581125
1779316500	13.4	-0.06	-0.45	13.19	13.655	12.955	1679732
1779230100	13.46	-0.17	-1.25	13.88	14.05	13.45	2851570
1779143700	13.63	0.65	5.01	12.81	13.65	12.4008	4456651
1778884500	12.98	-0.14	-1.07	12.9	13.175	12.53	3484612
1778798100	13.12	1.02	8.43	12.25	13.16	11.545	6622541
1778711700	12.1	-0.64	-5.02	12.88	12.88	12.09	3012013
1778625300	12.74	-0.31	-2.38	13.1	13.19	12.64	1788704
1778538900	13.05	-0.57	-4.19	13.5	13.63	12.97	1349099
1778279700	13.62	-0.19	-1.38	13.67	13.74	13.29	1616937
1778193300	13.81	0.64	4.86	13.5	13.98	13.5	1807992
1778106900	13.17	-0.42	-3.09	13.5	13.635	13.07	1414115
1778020500	13.59	-0.05	-0.37	13.67	13.76	13.4201	1491244
1777934100	13.64	0.29	2.17	13.38	14.005	13.38	3421789
1777674900	13.35	0.35	2.69	13.3	13.55	12.98	3650915
1777588500	13	0.29	2.28	12.68	13.042433	12.4801	1099228
1777502100	12.71	0.03	0.24	12.66	12.745	12.43	830358
1777415700	12.68	0.02	0.16	12.78	12.95	12.51	1605357
1777329300	12.66	-0.04	-0.31	12.6	12.94	12.56	1781451
1777070100	12.7	-0.03	-0.24	12.85	13.035	12.56	2008002
1776983700	12.73	-0.57	-4.29	12.83	13.1	12.44	1993532
1776897300	13.3	0.05	0.38	13.505	13.64	13.175	1711144
1776810900	13.25	-0.13	-0.97	13.5	13.78	13.23	1025552
1776724500	13.38	0.2	1.52	13.05	13.51	13.05	1618692
1776465300	13.18	0.47	3.70	13.02	13.28	12.85	1582247
1776378900	12.71	0.2	1.60	13	13.19	12.7	1271556
1776292500	12.51	0.65	5.48	11.965	12.62	11.965	978887
1776206100	11.86	0.06	0.55	11.99	12.29	11.68	2328512
1776119700	11.795	0.77	6.94	11.165	11.85	11.0501	2163646
1775860500	11.03	-1.38	-11.12	12.38	12.385	11.02	5015054
1775774100	12.41	-1.02	-7.59	13.24	13.45	12	2375198
1775687700	13.43	-0.72	-5.09	14.68	14.68	13.4	1315963
1775601300	14.15	0.05	0.35	14	14.24	13.86	875568
1775514900	14.1	0.1	0.71	14.08	14.18	13.8725	655337
1775169300	14	0.12	0.86	13.66	14	13.52	625956
1775082900	13.88	0.1	0.73	13.98	13.99	13.4722	1106934
1774996500	13.78	0.55	4.16	13.43	13.8	13.2	1150848
1774910100	13.23	0.28	2.16	13.18	13.5695	12.995	7990400
1774650900	12.95	-0.84	-6.09	13.55	13.62	12.91	2378389
1774564500	13.79	-0.37	-2.61	13.99	14.52	13.68	1455999
1774478100	14.16	-0.05	-0.35	14.44	14.64	14.03	961881
1774391700	14.21	-0.63	-4.25	14.67	14.67	13.935	1507559
1774305300	14.84	0.57	3.99	14.43	14.95	14.3501	1129305
1774046100	14.27	-0.57	-3.84	14.81	14.84	14.17	3359388
1773959700	14.84	0.26	1.78	14.42	14.96	14.4	998761
1773873300	14.58	-0.11	-0.75	14.61	14.82	14.43	975324
1773786900	14.69	0.29	2.01	14.48	14.95	14.32	791242
1773700500	14.4	-0.04	-0.28	14.46	14.71	14.34	554824
1773441300	14.44	-0.09	-0.62	14.53	14.86	14.325	958722
1773354900	14.53	0.04	0.28	14.45	14.81	14.33	1103934
1773268500	14.49	-0.21	-1.43	14.73	14.98	14.21	1010367
1773182100	14.7	-0.23	-1.54	15	15.01	14.58	1203338
1773095700	14.93	-0.37	-2.42	15.02	15.2	14.595	1067230
1772840100	15.3	0.11	0.72	14.99	15.465	14.75	1427370