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	0.0550001	1.15111136775	4.7779999	5.154	4.7779999	404	4.874792	DE
4	-0.631	-11.5483162518	5.464	5.464	3.85	840	4.31003572	DE
12	-0.867	-15.2105263158	5.7	5.79	3.85	528	4.77543464	DE
26	-3.067	-38.8227848101	7.9	8.4	3.85	822	6.41677133	DE
52	-5.446999	-52.9863767496	10.279999	11.845	3.85	547	7.03249008	DE
156	-10.067	-67.5637583893	14.9	18.1	3.85	393	9.21644421	DE
260	-10.067	-67.5637583893	14.9	18.1	3.85	393	9.21644421	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
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
1775593500	4.824	0.22	4.87	4.824	4.824	4.824	3
1775161500	4.5999999	-0.24	-5.00	4.623	4.623	4.5999999	350
1775075100	4.8419999	-0.06	-1.28	5.048	5.048	4.8419999	8
1774988700	4.905	0.02	0.31	4.8659999	4.905	4.8659999	250
1774902300	4.8899999	-0.16	-3.17	4.8899999	4.8899999	4.8899999	290
1774646700	5.05	-0.41	-7.44	5.2	5.2	5.05	127
1774560300	5.456	0	0.00	5.456	5.456	5.456	0
1774473900	5.456	0	0.00	5.456	5.456	5.456	0
1774387500	5.456	0	0.00	5.456	5.456	5.456	0
1774301100	5.456	-0.33	-5.77	5.222	5.456	5.222	500
1774041900	5.79	0	0.00	5.79	5.79	5.79	0
1773955500	5.79	0	0.00	5.79	5.79	5.79	0
1773869100	5.79	0	0.00	5.79	5.79	5.79	0
1773782700	5.79	0.13	2.26	5.516	5.79	5.516	600
1773696300	5.662	0.05	0.93	5.662	5.662	5.662	70
1773437100	5.61	-0.04	-0.71	5.61	5.61	5.61	1
1773350700	5.65	-0.13	-2.22	5.7	5.7	5.65	740
1773264300	5.7779999	-0.37	-5.99	5.816	5.982	5.728	2641
1773177900	6.146	0	0.00	6.146	6.146	6.146	0
1773091500	6.146	0.22	3.75	6.162	6.162	6.146	22
1772832300	5.924	0	0.00	5.924	5.924	5.924	0
1772745900	5.924	-0.45	-7.03	5.924	5.924	5.924	100
1772659500	6.372	0.53	9.07	6.372	6.372	6.372	156