Centessa Pharmaceuticals PLC【CNTA】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	0.24	0.603318250377	39.78	40.06	39.64	1793289	39.78871411	DR
4	0.27	0.679245283019	39.75	40.06	39.58	1429039	39.77747285	DR
12	11.87	42.1669626998	28.15	40.26	27.33	2711703	39.32577588	DR
26	14.7	58.0568720379	25.32	40.26	21.5	1977426	34.19500869	DR
52	27.42	217.619047619	12.6	40.26	12.3	1673043	28.98316616	DR
156	34.32	602.105263158	5.7	40.26	4.9101	870448	23.34479757	DR
260	14.69	57.994472957	25.33	40.26	2.885	593234	21.5275899	DR

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
1781822100	40.02	0.15	0.38	39.87	40.07	39.775	5588754
1781735700	39.87	0.12	0.30	39.69	39.9	39.69	2943869
1781649300	39.75	-0.01	-0.03	39.76	39.8	39.66	2216251
1781562900	39.76	0.04	0.10	39.7	39.825	39.68	1612496
1781303700	39.72	-0.05	-0.13	39.75	39.8	39.64	1322759
1781217300	39.77	0.08	0.20	39.78	39.785	39.66	871068
1781130900	39.69	-0.07	-0.18	39.68	39.79	39.645	1780799
1781044500	39.76	0.06	0.15	39.7	39.83	39.58	2302712
1780958100	39.7	0.08	0.20	39.73	39.74	39.62	553301
1780698900	39.62	-0.18	-0.45	39.76	39.81	39.615	1702178
1780612500	39.8	-0.05	-0.13	39.81	39.88	39.7	1972477
1780526100	39.85	-0.05	-0.13	39.92	39.92	39.78	840781
1780439700	39.9	0.04	0.10	39.81	39.975	39.76	1133639
1780353300	39.86	0.1	0.25	39.74	39.9	39.665	1458414
1780094100	39.76	-0.05	-0.13	39.77	39.825	39.72	922353
1780007700	39.81	0.04	0.10	39.83	39.84	39.71	776456
1779921300	39.77	-0.01	-0.03	39.78	39.83	39.75	1080172
1779834900	39.78	0.03	0.08	39.73	39.815	39.73	1209407
1779489300	39.75	-0.06	-0.15	39.78	39.78	39.7	707494
1779402900	39.81	0.06	0.15	39.75	39.85	39.74	1745119
1779316500	39.75	0.05	0.13	39.7	39.77	39.66	906263
1779230100	39.7	0.06	0.15	39.6	39.7	39.6	787635
1779143700	39.64	0.05	0.13	39.62	39.655	39.57	911920
1778884500	39.59	-0.01	-0.03	39.6	39.62	39.56	533382
1778798100	39.6	0.02	0.05	39.6	39.625	39.56	1621907
1778711700	39.58	-0.03	-0.08	39.61	39.62	39.53	1791767
1778625300	39.61	0.02	0.05	39.59	39.65	39.575	1524263
1778538900	39.59	0	0.00	39.57	39.645	39.54	974678
1778279700	39.59	-0.02	-0.05	39.66	39.75	39.53	682369
1778193300	39.61	0.01	0.03	39.62	39.675	39.52	1724542
1778106900	39.6	-0.07	-0.18	39.7	39.75	39.6	874087
1778020500	39.67	-0.03	-0.08	39.8	39.835	39.62	736564
1777934100	39.7	0.13	0.33	39.51	39.785	39.51	876487
1777674900	39.57	0.15	0.38	39.42	39.6	39.4	868561
1777588500	39.42	-0.03	-0.08	39.55	39.55	39.355	3031386
1777502100	39.45	-0.01	-0.03	39.45	39.505	39.4	1666068
1777415700	39.46	-0.05	-0.13	39.5	39.52	39.43	1120759
1777329300	39.51	0.04	0.10	39.47	39.54	39.43	1642665
1777070100	39.47	0.04	0.10	39.49	39.5	39.36	2019849
1776983700	39.43	-0.04	-0.10	39.48	39.5	39.42	1716228
1776897300	39.47	-0.02	-0.05	39.53	39.54	39.45	3483262
1776810900	39.49	-0.02	-0.05	39.65	39.65	39.45	2320603
1776724500	39.51	-0.15	-0.38	39.6	39.65	39.42	1690656
1776465300	39.66	0.13	0.33	39.58	39.68	39.395	3773822
1776378900	39.53	-0.08	-0.20	39.6	39.63	39.49	2510713
1776292500	39.61	0.02	0.05	39.5	39.63	39.38	3587297
1776206100	39.59	0.02	0.05	39.58	39.63	39.38	6226119
1776119700	39.57	0.09	0.23	39.5	39.65	39.16	2373731
1775860500	39.48	-0.28	-0.70	39.685	39.77	39.47	1251179
1775774100	39.76	0.23	0.58	39.59	39.8	39.435	1963168
1775687700	39.53	-0.02	-0.05	39.58	39.655	39.37	3418899
1775601300	39.55	-0.12	-0.30	39.74	39.695	39.42	3252547
1775514900	39.67	-0.02	-0.05	39.74	39.8	39.615	2372343
1775169300	39.69	-0.17	-0.43	39.7	39.82	39.65	3645400
1775082900	39.86	0.14	0.35	39.75	39.99	39.525	11410144
1774996500	39.72	12.14	44.02	40.025	40.26	39.57	45892078
1774910100	27.58	-1.12	-3.90	28.63	29.23	27.33	1689000
1774650900	28.7	-0.7	-2.38	29.14	29.93	28.68	1380088
1774564500	29.4	1.18	4.18	28.15	30.44	27.56	1865525
1774478100	28.22	0.33	1.18	28.26	29.47	27.86	2084946
1774391700	27.89	1.95	7.52	25.42	27.96	25.42	2263459
1774305300	25.94	-1.12	-4.14	26.915	27.85	25.82	1529780