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	-1.31	-11.5826702034	11.31	12.1	10	612565	10.87055226	CS
4	0.24	2.45901639344	9.76	12.1	9.62	921351	10.57431449	CS
12	2.21	28.3697047497	7.79	13.278	7.79	1039748	10.49439138	CS
26	-2.25	-18.3673469388	12.25	13.278	5.85	947607	9.53442676	CS
52	-0.92	-8.42490842491	10.92	13.738	5.85	1388872	10.37113237	CS
156	-19.37	-65.9516513449	29.37	29.55	2.34	1794827	11.24942547	CS
260	-101.54	-91.0346064192	111.54	125.73	2.34	1292253	16.69526651	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
1783550100	10.17	-0.14	-1.36	10.08	10.37	9.6199999	633481
1783463700	10.31	-0.67	-6.10	10.81	11.02	10.15	675677
1783377300	10.98	0.27	2.52	10.63	11.3	10.47	567329
1783031700	10.71	-0.82	-7.11	11.54	11.77	10.67	584710
1782945300	11.53	0.21	1.86	11.31	12.1	11.31	622545
1782858900	11.32	0.47	4.33	10.68	11.49	10.61	809207
1782772500	10.85	0.24	2.26	10.64	11.065	10.5143	814852
1782513300	10.61	0.76	7.72	9.88	10.64	9.76	1484577
1782426900	9.85	-0.03	-0.30	9.99	10.08	9.71	653069
1782340500	9.88	-0.2	-1.98	10.09	10.179	9.6199999	762782
1782254100	10.08	-0.48	-4.55	10.15	10.6	9.99	1219460
1782167700	10.56	-0.21	-1.95	10.61	11.06	10.34	1198249
1781822100	10.77	0.77	7.70	10.15	11.13	9.81	2001380
1781735700	10	-0.27	-2.63	10.27	10.45	9.975	568715
1781649300	10.27	-0.61	-5.56	10.85	11.06	10.2	768698
1781562900	10.875	0.26	2.40	11.227	11.3	10.78	483786
1781303700	10.62	-0.18	-1.67	10.77	11.13	10.435	871794
1781217300	10.8	0.85	8.54	9.98	10.915	9.65	1833553
1781130900	9.95	0.04	0.40	9.76	10.3458	9.69	663934
1781044500	9.91	-1.13	-10.24	11.09	11.15	9.4032	1035624
1780958100	11.04	0.43	4.05	10.83	11.423	10.75	732368
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