Cerence Inc【CRNC】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	-1.19	-10.0252737995	11.87	13.278	10.6	1292015	12.70574258	CS
4	0.84	8.53658536585	9.84	13.278	8.97	1345659	11.07149586	CS
12	3.61	51.0608203678	7.07	13.278	5.85	905939	9.60216423	CS
26	-2.17	-16.8871595331	12.85	13.278	5.85	928451	9.68020728	CS
52	0.96	9.87654320988	9.72	13.738	5.85	1470444	10.27380091	CS
156	-17.86	-62.5788367204	28.54	36.79	2.34	1781961	11.45634158	CS
260	-97.39	-90.1175164245	108.07	127.8	2.34	1292351	18.10110591	CS

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	10.61	-1.72	-13.95	12.03	12.065	10.11	1518878
1780612500	12.33	0.05	0.41	12.12	12.63	12.05	504969
1780526100	12.28	-0.82	-6.26	12.85	12.92	11.62	1384555
1780439700	13.1	0.36	2.83	12.47	13.12	12.41	1080500
1780353300	12.74	-0.12	-0.93	12.54	12.98	12.3	1542993
1780094100	12.86	0.99	8.34	11.87	13.278	11.6034	1947059
1780007700	11.87	0.21	1.80	11.58	11.98	11.4012	1030747
1779921300	11.66	0.32	2.82	11.29	11.77	11.06	1093765
1779834900	11.34	0.36	3.28	11.26	11.54	10.78	1581331
1779489300	10.98	1.29	13.31	9.76	12	9.76	4570121
1779402900	9.69	0.45	4.87	9.24	9.72	9.14	539632
1779316500	9.24	0.06	0.65	9.15	9.46	8.97	562469
1779230100	9.18	-0.34	-3.57	9.5	9.6661	9.175	533512
1779143700	9.52	-0.27	-2.76	9.7	9.9149999	9.47	950207
1778884500	9.7899999	-0.63	-6.05	10.09	10.1287	9.61	762985
1778798100	10.42	-0.26	-2.43	10.73	10.915	10.355	934359
1778711700	10.68	0.74	7.44	9.94	11	9.84	1924744
1778625300	9.94	0.06	0.66	9.8	10.36	9.5399999	1684056
1778538900	9.875	0.01	0.05	9.92	10.7398	9.69	1167444
1778279700	9.8699999	-0.67	-6.36	9.84	10.14	9.18	1772076
1778193300	10.54	0.35	3.43	10.27	10.6899	10.13	1211918
1778106900	10.19	0.33	3.35	9.8699999	10.45	9.56	1118589
1778020500	9.86	-0.5	-4.83	10.49	10.67	9.83	1642901
1777934100	10.36	0.69	7.14	9.76	11.19	9.67	1580166
1777674900	9.67	0.57	6.26	9.21	9.9099	9.19	764830
1777588500	9.1	0.56	6.56	8.5	9.1697	8.43	588307
1777502100	8.5399999	-0.2	-2.23	8.71	8.71	8.395	330360
1777415700	8.735	-0.2	-2.18	8.84	8.95	8.66	511809
1777329300	8.93	0.19	2.17	8.81	9.0399999	8.725	512938
1777070100	8.74	0.65	8.03	8.23	8.895	8	674174
1776983700	8.09	-0.54	-6.26	8.53	8.53	7.92	692964
1776897300	8.63	-0.08	-0.92	8.91	8.91	8.57	490571
1776810900	8.71	-0.29	-3.22	9.1	9.19	8.69	723396
1776724500	9	0.3	3.45	8.65	9.02	8.577	478844
1776465300	8.7	0.2	2.35	8.65	8.9949999	8.565	902557
1776378900	8.5	0.14	1.67	8.41	8.74	8.4	704780
1776292500	8.36	0.66	8.57	7.79	8.3699999	7.79	897801
1776206100	7.7	0.12	1.58	7.72	7.965	7.695	513338
1776119700	7.58	0.13	1.74	7.37	7.65	7.3466	451396
1775860500	7.45	-0.15	-1.97	7.62	7.68	7.36	436129
1775774100	7.6	-0.27	-3.43	7.75	7.82	7.4673	494967
1775687700	7.87	0.28	3.69	8.01	8.13	7.76	643807
1775601300	7.59	0.03	0.40	7.5	7.685	7.39	629287
1775514900	7.56	0.31	4.28	7.28	7.91	7.26	642410
1775169300	7.25	0.48	7.09	6.69	7.3	6.5616	890060
1775082900	6.77	0.46	7.29	6.42	6.8	6.4	685394
1774996500	6.3099999	0.35	5.87	6.04	6.38	5.98	490488
1774910100	5.96	-0.1	-1.65	6.09	6.17	5.85	654071
1774650900	6.0599999	-0.45	-6.91	6.3	6.4	6	690330
1774564500	6.51	-0.07	-1.06	6.5	6.76	6.4612	507023
1774478100	6.58	-0.08	-1.20	6.8	6.88	6.5	635097
1774391700	6.66	-0.36	-5.13	6.91	7.055	6.64	680295
1774305300	7.02	0.18	2.63	7.04	7.13	6.78	793935
1774046100	6.84	-0.28	-3.93	7.08	7.09	6.84	312235
1773959700	7.12	-0.02	-0.28	7	7.2	6.93	442512
1773873300	7.14	-0.1	-1.38	7.14	7.29	7.01	580842
1773786900	7.24	0.1	1.40	7.175	7.4219	7.16	491200
1773700500	7.14	0.12	1.71	7.137	7.33	7.08	507434
1773441300	7.02	-0.04	-0.57	7.07	7.19	6.86	977765
1773354900	7.06	0.05	0.71	7	7.11	6.94	603826
1773268500	7.01	0.03	0.43	7.0905	7.1369	6.87	630470
1773182100	6.98	-0.19	-2.65	7.17	7.25	6.935	739716
1773095700	7.17	-0.16	-2.18	7.19	7.22	6.905	724725
1772840100	7.33	-0.34	-4.43	7.48	7.66	7.3	691842