Cognizant Technology Solutions Corp【1CTSH】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	46.405	46.405	45.695	33	46.405	DE
4	39.63	48.45	39.63	143	45.45554436	DE
12	53.34	53.68	39.63	91	44.96621915	DE
26	72.87	75.44	39.63	50	46.9688869	DE
52	69.62	75.44	39.63	25	48.10946176	DE
156	63.2	75.44	39.63	22	48.10946176	DE
260	63.2	75.44	39.63	22	48.10946176	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
1781279700	46.305	0	0.00	46.305	46.305	46.305	0
1781193300	46.305	0	0.00	46.305	46.305	46.305	0
1781106900	46.305	0	0.00	46.305	46.305	46.305	0
1781020500	46.305	0.61	1.33	46.305	46.305	46.305	0
1780934100	45.695	-0.71	-1.53	45.695	45.695	45.695	0
1780674900	46.405	0.59	1.28	46.405	46.405	46.405	100
1780588500	45.82	-0.47	-1.02	45.73	45.82	45.73	500
1780502100	46.29	-0.53	-1.12	46.29	46.29	46.29	0
1780415700	46.815	-1.64	-3.37	48.405	48.405	46.815	60
1780329300	48.45	2.04	4.38	48.075	48.45	47.96	223
1780070100	46.415	0.23	0.51	46.42	46.42	46.415	100
1779983700	46.18	1.49	3.33	46.18	46.18	46.18	9
1779897300	44.69	-0.24	-0.53	44.69	44.69	44.69	9
1779810900	44.93	-0.51	-1.11	45.105	45.105	44.93	161
1779724500	45.435	0.23	0.52	45.435	45.435	45.435	0
1779465300	45.2	0.83	1.86	45.525	45.72	45.145	668
1779378900	44.375	1.88	4.41	44.42	44.6	44.375	222
1779292500	42.5	-2.1	-4.71	42.5	42.5	42.5	83
1779206100	44.6	4.38	10.89	43.95	44.78	43.385	446
1779119700	40.22	0.59	1.49	40.22	40.22	40.22	0
1778860500	39.63	-0.8	-1.98	39.63	39.63	39.63	0
1778774100	40.43	0.48	1.21	39.9	40.43	39.9	100
1778687700	39.945	-0.87	-2.12	41.39	42.035	39.85	230
1778601300	40.81	-5.49	-11.86	42.93	42.93	40.81	363
1778514900	46.3	3.94	9.30	46.3	46.3	46.3	137
1778255700	42.36	-3.19	-6.99	44.445	45.54	42.36	277
1778169300	45.545	-0.3	-0.64	44.645	45.545	44.645	25
1778082900	45.84	3	6.99	45.84	45.84	45.84	100
1777996500	42.845	-3.09	-6.73	44	44	42.755	68
1777910100	45.935	0.02	0.03	45	46.08	45	611
1777564500	45.92	0.96	2.14	45.92	45.92	45.92	24
1777478100	44.96	-2.44	-5.14	49.465	49.465	43.935	189
1777391700	47.395	0.21	0.43	47.395	47.395	47.395	0
1777305300	47.19	0.49	1.05	46.88	47.19	46.88	35
1777046100	46.7	-0.71	-1.50	47.415	47.415	46.7	22
1776959700	47.41	-5.32	-10.09	47.41	47.41	47.41	0
1776873300	52.73	0.23	0.44	52.73	52.73	52.73	1
1776786900	52.5	0.63	1.21	51.29	52.5	51.29	163
1776700500	51.87	-0.13	-0.25	51.87	51.87	51.87	0
1776441300	52	0.4	0.78	52	52	52	0
1776354900	51.6	-0.01	-0.02	51.6	51.6	51.6	0
1776268500	51.61	0.38	0.74	51.61	51.61	51.61	0
1776182100	51.23	-0.25	-0.49	51.23	51.23	51.23	0
1776095700	51.48	2.26	4.59	51.48	51.48	51.48	0
1775836500	49.22	0.53	1.09	49.22	49.22	49.22	0
1775750100	48.69	-3.78	-7.20	48.69	48.69	48.69	0
1775663700	52.47	-0.75	-1.41	52.47	52.47	52.47	0
1775577300	53.22	-0.46	-0.86	53.22	53.22	53.22	57
1775145300	53.68	0.64	1.21	53.68	53.68	53.68	0
1775058900	53.04	-0.03	-0.06	53.04	53.04	53.04	0
1774972500	53.07	-0.2	-0.38	53.07	53.07	53.07	0
1774886100	53.27	1.15	2.21	53.27	53.27	53.27	0
1774630500	52.12	-0.49	-0.93	52.12	52.12	52.12	0
1774544100	52.61	0.96	1.86	52.61	52.61	52.61	0
1774457700	51.65	-0.56	-1.07	51.65	51.65	51.65	0
1774371300	52.21	-1.27	-2.37	52.21	52.21	52.21	0
1774284900	53.48	0.14	0.26	53.48	53.48	53.48	0
1774025700	53.34	0.1	0.19	53.34	53.34	53.34	0
1773939300	53.24	-0.16	-0.30	53.24	53.24	53.24	0
1773852900	53.4	0.08	0.15	53.4	53.4	53.4	0
1773766500	53.32	0.26	0.49	53.32	53.32	53.32	0
1773680100	53.06	-0.22	-0.41	53.06	53.06	53.06	0