Cerence Inc【0S6】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	0.06	0.582524271845	10.3	11.36	10	2858	10.92081579	DE
4	1.73	20.0463499421	8.63	11.36	7.8	5318	8.98534711	DE
12	4.216	68.6197916667	6.144	11.36	5.235	3947	8.02883074	DE
26	-0.338	-3.15946905964	10.698	11.36	5.235	3988	8.17831895	DE
52	1.7240001	19.9629471973	8.6359999	11.6	5.235	4929	8.81706109	DE
156	-16.03	-60.7427055703	26.39	32.705	2.125	4536	9.33216622	DE
260	-78.52	-88.3438343834	88.88	107.15	2.125	2879	10.82885976	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	10.5	0.3	2.94	10.3	10.5	10.3	181
1780518300	10.199999	-0.9	-8.11	11.26	11.36	10	1564
1780431900	11.1	0.04	0.36	10.98	11.1	10.78	2477
1780345500	11.06	0.08	0.73	11	11.06	10.699999	2047
1780086300	10.98	1	10.02	10.3	11.06	10.18	8022
1779999900	9.98	0.18	1.84	10	10	9.9	1253
1779913500	9.8	0.04	0.41	9.6	9.8	9.6	4672
1779827100	9.76	0.01	0.10	9.64	9.76	9.4499999	2015
1779740700	9.75	0.1	1.04	9.8699999	9.8699999	9.75	820
1779481500	9.65	1.59	19.73	8.6199999	10.279999	8.6199999	8021
1779395100	8.06	0.26	3.33	8.0399999	8.21	8.0399999	425
1779308700	7.8	-0.21	-2.62	7.94	7.99	7.8	131
1779222300	8.01	-0.42	-4.98	8.2899999	8.2899999	8.01	1698
1779135900	8.43	0.11	1.32	8.43	8.43	8.43	20
1778876700	8.32	-0.74	-8.17	8.32	8.32	8.32	5
1778790300	9.06	-0.19	-2.05	9.17	9.17	9.06	4094
1778703900	9.25	0.97	11.71	8.61	9.25	8.61	1675
1778617500	8.2799999	-0.48	-5.48	8.43	8.57	8.2799999	13078
1778531100	8.76	0.38	4.53	8.48	8.9499999	8.4	8547
1778271900	8.38	-0.53	-5.95	8.63	8.63	8	45611
1778185500	8.91	0.26	3.01	8.9	9	8.83	13436
1778099100	8.65	0.02	0.23	8.59	8.65	8.18	3387
1778012700	8.63	-0.13	-1.48	9.13	9.13	8.51	2048
1777926300	8.76	1.11	14.51	8.19	9.4	8.19	9864
1777580700	7.65	0.41	5.66	7.62	7.65	7.62	3215
1777494300	7.24	-0.22	-2.95	7.34	7.34	7.24	126
1777407900	7.46	-0.04	-0.53	7.43	7.46	7.33	3281
1777321500	7.5	0.02	0.27	7.59	7.62	7.42	6840
1777062300	7.48	0.58	8.41	7.48	7.48	7.48	25
1776975900	6.9	-0.51	-6.88	7.38	7.38	6.9	1305
1776889500	7.41	-0.22	-2.88	7.41	7.41	7.41	50
1776803100	7.63	0	0.00	7.6	7.63	7.6	580
1776716700	7.63	0.27	3.67	7.43	7.63	7.43	385
1776457500	7.36	0.24	3.37	7.15	7.39	7.15	8713
1776371100	7.12	0.31	4.55	7.06	7.12	7.06	1001
1776284700	6.81	0.11	1.64	6.71	6.81	6.71	2172
1776198300	6.7	0.29	4.52	6.7	6.7	6.7	52
1776111900	6.41	-0.07	-1.08	6	6.41	6	3490
1775852700	6.48	0	0.00	6.48	6.48	6.48	0
1775766300	6.48	-0.38	-5.54	6.48	6.48	6.48	860
1775679900	6.86	0.31	4.73	6.94	7.05	6.86	2005
1775593500	6.55	0.29	4.67	6.5	6.55	6.37	3570
1775161500	6.258	0.48	8.33	5.75	6.258	5.75	3620
1775075100	5.777	0.31	5.71	5.5599999	5.798	5.5599999	45
1774988700	5.465	0.21	3.96	5.282	5.465	5.238	1577
1774902300	5.2569999	-0.02	-0.42	5.235	5.2649999	5.235	3060
1774646700	5.279	-0.49	-8.51	5.279	5.279	5.279	100
1774560300	5.7699999	0.09	1.62	5.6929999	5.7699999	5.665	591
1774473900	5.678	-0.33	-5.54	5.9	6.04	5.635	2568
1774387500	6.011	-0.06	-0.97	6.011	6.011	6.011	30
1774301100	6.07	0.15	2.53	5.848	6.07	5.823	2416
1774041900	5.92	-0.32	-5.17	6.019	6.019	5.92	1910
1773955500	6.243	0	0.00	6.243	6.243	6.243	0
1773869100	6.243	-0.04	-0.57	6.237	6.264	6.237	731
1773782700	6.279	-0.05	-0.79	6.166	6.279	6.166	350
1773696300	6.329	0.28	4.58	6.329	6.329	6.329	500
1773437100	6.0519999	-0.02	-0.28	6.144	6.22	6.0519999	26853
1773350700	6.069	0.05	0.86	6.038	6.069	6.002	303
1773264300	6.017	-0.17	-2.76	5.996	6.033	5.996	536
1773177900	6.188	0.1	1.69	6.064	6.188	6.064	700
1773091500	6.085	-0.41	-6.27	6.304	6.304	6.085	376
1772832300	6.492	-0.02	-0.26	6.492	6.492	6.492	180
1772745900	6.509	-0.1	-1.56	6.509	6.509	6.509	1290