Claritev Corporation【CTEV】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	2.03	7.94831636648	25.54	29.21	24.09	122146	26.88486276	CS
4	3.13	12.8068739771	24.44	31.7	11.5	240769	20.78567878	CS
12	11.07	67.0909090909	16.5	31.7	11.5	148499	19.75246224	CS
26	-9.02	-24.6515441377	36.59	44.4999	11.5	196108	24.44800394	CS
52	-8.93	-24.4657534247	36.5	74.0699	11.5	173527	36.50975494	CS
156	6.88	33.2527791203	20.69	74.0699	11.5	154471	35.1560002	CS
260	6.88	33.2527791203	20.69	74.0699	11.5	154471	35.1560002	CS

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
1780612800	27.57	1.3	4.95	26.66	28.93	26.19	99928
1780526400	26.27	-2.07	-7.30	27.91	28.06	24.6976	110083
1780440000	28.34	1.35	5.00	26.32	29.21	25.21	131137
1780353600	26.99	1.87	7.44	25.06	28	24.71	151964
1780094400	25.12	0.56	2.28	25.54	25.81	24.09	117617
1780008000	24.56	1.49	6.46	22.75	24.76	22.75	72867
1779921600	23.07	1.31	6.02	21.62	24.02	21.1005	133013
1779835200	21.76	0.09	0.42	22.06	22.91	21.5	126845
1779489600	21.67	-1.88	-7.98	23.65	24.54	21.3344	147901
1779403200	23.55	2.31	10.88	20.93	24.38	20.82	228388
1779316800	21.24	5.04	31.11	18.07	22.05	16.8	372327
1779230400	16.2	-0.22	-1.34	16.01	17.58	15.25	206749
1779144000	16.42	2.55	18.39	12.91	18.4	11.5	1115130
1778884800	13.87	-9.6	-40.90	18.91	19.97	13.33	704491
1778798400	23.47	-4.11	-14.90	27.99	28.59	23.46	229719
1778712000	27.58	-0.95	-3.33	28.74	30.55	26.41	113157
1778625600	28.53	-1.12	-3.78	29.5	31.67	28.5	140605
1778539200	29.65	2.65	9.81	27	31.7	27	203538
1778280000	27	2.79	11.52	24.44	27.17	22.88	169149
1778193600	24.21	-2.26	-8.54	25.63	26.6	23.295	111140
1778107200	26.47	0.1	0.38	26.28	27.31	25.57	96278
1778020800	26.37	1.06	4.19	25.42	26.43	25.1658	49497
1777934400	25.31	0.38	1.52	24.79	26.51	24.29	70088
1777675200	24.93	0.6	2.47	27.05	27.05	24.08	62535
1777588800	24.33	1.27	5.51	23.18	24.51	22.74	60126
1777502400	23.06	-0.43	-1.83	23.15	23.83	22.51	62289
1777416000	23.49	-0.73	-3.01	24.13	24.85	23.47	80090
1777329600	24.22	0.41	1.72	23.46	24.78	22.87	76841
1777070400	23.81	3.51	17.29	22.32	24.1802	19.93	131571
1776984000	20.3	-1.61	-7.35	21.82	22.68	20.12	64701
1776897600	21.91	0.67	3.15	21.56	22.13	21.29	64079
1776811200	21.24	-1.21	-5.39	22.5	23.29	20.67	92430
1776724800	22.45	1.86	9.03	20.4	22.61	20.245	103246
1776465600	20.59	0.94	4.78	20.41	21.2	19.67	100284
1776379200	19.65	0.64	3.37	19.09	19.96	17.822	110318
1776292800	19.01	0.87	4.80	18.13	19.4	18.13	83240
1776206400	18.14	0.77	4.43	17.56	18.71	17.56	70256
1776120000	17.37	1.13	6.96	16.09	17.42	15.9	98644
1775860800	16.239999	-1.64	-9.17	17.8	18	16.18	77651
1775774400	17.88	0.45	2.58	17.27	18.08	17	49180
1775688000	17.43	0.51	3.01	17.58	17.89	17.16	60405
1775601600	16.92	-0.14	-0.82	16.99	17.81	16.559999	111137
1775515200	17.06	-0.4	-2.29	17.46	18.3	16.739999	106372
1775169600	17.46	0.63	3.74	16.53	17.6	16.53	68354
1775083200	16.83	0.49	3.00	16.37	17.4633	16.34	76343
1774996800	16.34	0.53	3.35	15.99	16.44	15.51	82630
1774910400	15.81	0.27	1.74	15.61	16.6	15.2665	103265
1774651200	15.54	-0.4	-2.51	15.82	15.87	15.19	71019
1774564800	15.94	0.41	2.64	15	16.54	15	114812
1774478400	15.53	0.18	1.17	15.55	16.05	15.12	96874
1774392000	15.35	-0.1	-0.65	15.08	15.46	14.77	166653
1774305600	15.45	0.56	3.76	15.08	16	14.865	166177
1774046400	14.89	-0.45	-2.93	15.1	16.392	14.86	379851
1773960000	15.34	-0.94	-5.77	15.7	16.62	15	118963
1773873600	16.28	-0.64	-3.78	16.73	17.34	16.16	112280
1773787200	16.92	-0.68	-3.86	17.57	18.75	16.774999	154855
1773700800	17.6	0.71	4.20	17.91	18.98	17.4	147205
1773441600	16.89	0.87	5.43	16.5	17.73	16.2	186622
1773355200	16.02	-0.76	-4.53	16.629999	16.75	15.83	148606
1773268800	16.78	0.45	2.76	16.09	16.86	15.66	147621
1773182400	16.329999	-0.44	-2.62	16.86	17.3925	15.91	117107
1773096000	16.77	-0.44	-2.56	16.69	16.87	15.38	213058
1772840400	17.21	-0.5	-2.82	17.5	17.81	16.51	203635
1772754000	17.71	-0.11	-0.62	17.72	18.635	16.84	210079