Certara Inc【700】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	0.448	7.67386091127	5.838	6.112	5.838	254	6.11176331	DE
4	1.8960001	43.1890693209	4.3899999	6.112	4.3899999	625	5.13960477	DE
12	0.97	18.2468021068	5.316	6.112	3.85	657	4.81703795	DE
26	-1.888	-23.097626621	8.174	8.4	3.85	513	5.45713713	DE
52	-3.2279999	-33.9289461208	9.5139999	11.845	3.85	576	6.8375588	DE
156	-8.614	-57.8120805369	14.9	18.1	3.85	398	8.99278884	DE
260	-8.614	-57.8120805369	14.9	18.1	3.85	398	8.99278884	DE

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
1783455900	5.992	0	0.00	5.992	5.992	5.992	0
1783369500	5.992	-0.12	-1.96	5.992	5.992	5.992	1
1783110300	6.112	0	0.00	6.112	6.112	6.112	0
1783023900	6.112	0	0.00	6.112	6.112	6.112	0
1782937500	6.112	0.27	4.66	5.838	6.112	5.838	506
1782851100	5.84	0.29	5.23	5.84	5.84	5.84	100
1782764700	5.55	0.84	17.81	5.5679999	5.5679999	5.55	1897
1782505500	4.711	-0.1	-2.08	4.711	4.711	4.711	250
1782419100	4.811	0.02	0.33	4.811	4.811	4.811	250
1782332700	4.795	0	0.00	4.795	4.795	4.795	0
1782246300	4.795	0	0.00	4.795	4.795	4.795	0
1782159900	4.795	0	0.00	4.795	4.795	4.795	0
1781900700	4.795	0	0.00	4.795	4.795	4.795	0
1781814300	4.795	-0.52	-9.77	5.3659999	5.3659999	4.795	2500
1781727900	5.314	0.83	18.59	5.276	5.314	5.276	759
1781641500	4.481	0.04	0.99	4.481	4.481	4.481	100
1781555100	4.437	-0.04	-0.98	4.434	4.437	4.434	423
1781295900	4.481	0	0.00	4.481	4.481	4.481	0
1781209500	4.481	0	0.00	4.481	4.481	4.481	0
1781123100	4.481	-0.13	-2.90	4.3899999	4.481	4.3899999	91
1781036700	4.615	-0.13	-2.78	4.615	4.615	4.615	223
1780950300	4.747	-0.41	-7.90	4.747	4.747	4.747	3
1780691100	5.154	0	0.00	5.154	5.154	5.154	0
1780604700	5.154	0	0.00	5.154	5.154	5.154	0
1780518300	5.154	0	0.00	5.154	5.154	5.154	0
1780431900	5.154	0	0.00	5.154	5.154	5.154	0
1780345500	5.154	0.38	7.87	5.094	5.154	4.969	208
1780086300	4.7779999	0.11	2.29	4.7779999	4.7779999	4.7779999	600
1779999900	4.671	0	0.00	4.671	4.671	4.671	0
1779913500	4.671	0.78	19.95	4.57	4.671	4.57	136
1779827100	3.894	0	0.00	3.894	3.894	3.894	0
1779740700	3.894	0	0.00	3.894	3.894	3.894	0
1779481500	3.894	0	0.00	3.894	3.894	3.894	0
1779395100	3.894	0	0.00	3.894	3.894	3.894	0
1779308700	3.894	-0.11	-2.77	3.894	3.894	3.894	150
1779222300	4.005	0.01	0.25	4.005	4.005	4.005	500
1779135900	3.995	0.15	3.77	3.899	3.995	3.899	310
1778876700	3.85	-0.39	-9.26	4.029	4.029	3.85	240
1778790300	4.243	0	0.00	4.243	4.243	4.243	0
1778703900	4.243	-0.07	-1.65	4.258	4.431	4.243	1510
1778617500	4.314	0	0.00	4.37	4.37	4.304	2200
1778531100	4.314	-1.06	-19.69	5.464	5.464	4.314	2543
1778271900	5.372	0	0.00	5.372	5.372	5.372	0
1778185500	5.372	0	0.00	5.372	5.372	5.372	0
1778099100	5.372	0	0.00	5.372	5.372	5.372	0
1778012700	5.372	0	0.00	5.372	5.372	5.372	0
1777926300	5.372	0.2	3.87	5.372	5.372	5.372	6
1777580700	5.172	0	0.00	5.172	5.172	5.172	0
1777494300	5.172	-0.24	-4.40	5.2	5.2	5.172	150
1777407900	5.41	0	0.00	5.41	5.41	5.41	0
1777321500	5.41	0.11	2.15	5.486	5.5	5.41	1250
1777062300	5.296	0	0.00	5.296	5.296	5.296	0
1776975900	5.296	0	0.00	5.296	5.296	5.296	0
1776889500	5.296	0.07	1.26	5.41	5.41	5.296	1700
1776803100	5.23	0	0.00	5.23	5.23	5.23	0
1776716700	5.23	-0	-0.04	5.23	5.23	5.23	500
1776457500	5.232	-0.08	-1.58	5.232	5.232	5.232	400
1776371100	5.316	0.66	14.22	5.316	5.316	5.316	200
1776284700	4.654	0	0.00	4.654	4.654	4.654	0
1776198300	4.654	0	0.00	4.654	4.654	4.654	0
1776111900	4.654	0	0.00	4.654	4.654	4.654	0
1775852700	4.654	0.2	4.56	4.5359999	4.718	4.5359999	226
1775766300	4.4509999	-0.37	-7.73	4.4509999	4.4509999	4.4509999	70
1775679900	4.824	0	0.00	4.824	4.824	4.824	0