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	-0.15	-0.377168720141	39.77	39.975	39.62	1265533	39.83255762	DR
4	-0.04	-0.100857286939	39.66	39.975	39.53	1135816	39.72591029	DR
12	12.385	45.4745731595	27.235	40.26	25.17	2675224	38.30367292	DR
26	10.31	35.1757079495	29.31	40.26	21.5	1967632	33.44216553	DR
52	27.08	215.948963317	12.54	40.26	10.95	1665309	28.05142387	DR
156	35.19	794.356659142	4.43	40.26	4.34	850448	22.9181064	DR
260	14.94	60.5348460292	24.68	40.26	2.885	582821	21.15198946	DR

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
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
1774046100	27.06	-1.28	-4.52	28.3	28.75	26.72	317223
1773959700	28.34	-0.37	-1.29	28.9625	28.9625	27.91	1229214
1773873300	28.71	-0.24	-0.83	29	29.175	28.185	1832031
1773786900	28.95	0.66	2.33	27.525	28.96	27.415	1015277
1773700500	28.29	1.96	7.44	26.54	28.41	26.34	1158576
1773441300	26.33	-0.89	-3.27	27.235	27.455	25.72	1361357
1773354900	27.22	-1	-3.54	27.72	27.92	26.92	873197
1773268500	28.22	0.63	2.28	27.61	28.8	27.37	866809
1773182100	27.59	1.5	5.75	26.16	27.63	25.77	1480788
1773095700	26.09	0.14	0.54	26.13	26.87	25.06	1006113
1772840100	25.95	-0.39	-1.48	25.5	26.07	25.363	1034593