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	0.03	0.234375	12.8	13.2399	12.41	1539438	12.76076402	CS
4	-0.515	-3.85912326714	13.345	16.11	12.41	2041502	13.77209927	CS
12	-1.16	-8.29163688349	13.99	16.11	11.02	2144487	13.23194671	CS
26	-5.76	-30.9844002152	18.59	19.39	11.02	1854863	14.01875314	CS
52	-3.11	-19.5106649937	15.94	19.98	11.02	1737528	15.20386222	CS
156	6.42	100.15600624	6.41	26.3	6.08	1313817	15.26204753	CS
260	2.36	22.5405921681	10.47	26.3	3.8	905453	14.44814922	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
1781822100	12.83	0.36	2.89	12.42	12.98	12.22	4430620
1781735700	12.47	-0.34	-2.65	12.78	12.99	12.42	2417330
1781649300	12.81	-0.24	-1.84	12.96	13.16	12.685	1096028
1781562900	13.05	0.22	1.71	12.95	13.2399	12.8801	1573990
1781303700	12.83	-0.01	-0.08	12.84	12.9	12.41	1313934
1781217300	12.84	-0.15	-1.15	12.8	12.99	12.55	1295908
1781130900	12.99	0.01	0.08	12.64	13.275	12.615	1588273
1781044500	12.98	-0.45	-3.35	13.11	13.2	12.62	3794462
1780958100	13.43	-0.38	-2.75	13.81	13.9	13.225	1319437
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