Capgemini【CAP】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	1.8	2.02429149798	88.92	90.94	86.52	656748	89.05829268	DE
4	-10.33	-10.2226620485	101.05	105.9	86.2	755852	94.17929198	DE
12	-15.53	-14.6164705882	106.25	112.4	86.2	728011	100.02211911	DE
26	-54.98	-37.7350720659	145.7	149.1	86.2	727416	104.77350645	DE
52	-54.18	-37.3913043478	144.9	153.05	86.2	588299	114.79655538	DE
156	-82.68	-47.6816608997	173.4	227.4	86.2	449407	149.85159487	DE
260	-72.48	-44.4117647059	163.2	227.4	86.2	417084	160.52032975	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
1782837000	87.96	-2.58	-2.85	90.22	90.36	86.72	776020
1782750600	90.54	0.86	0.96	90.02	90.94	89.78	556528
1782491400	89.68	1.18	1.33	88.36	89.96	86.54	619776
1782405000	88.5	-0.5	-0.56	88.7	89.8	87.26	560044
1782318600	89	0.34	0.38	88.92	90.1	87.66	771372
1782232200	88.66	0.84	0.96	87.3	91.32	87.1	817847
1782145800	87.82	-1.18	-1.33	89.64	90.14	87.42	673644
1781886600	89	0	0.00	89	89	89	0
1781800200	89	-8.66	-8.87	97	97.48	86.2	1976886
1781713800	97.66	0.06	0.06	97.92	98.94	96.8	621237
1781627400	97.6	1.14	1.18	96.4	98.66	96.06	523875
1781541000	96.46	-0.26	-0.27	97.98	100	96.24	737735
1781281800	96.72	1.26	1.32	95.72	97.22	94.96	650691
1781195400	95.46	-4.14	-4.16	97.72	97.72	93.74	1153531
1781109000	99.6	-0.9	-0.90	100.8	101.45	98.16	553222
1781022600	100.5	-1.9	-1.86	101.85	103.3	100.5	676369
1780936200	102.4	0.6	0.59	101.3	102.95	100.45	474302
1780677000	101.8	-2.4	-2.30	103.6	105.9	101.8	667185
1780590600	104.2	6.46	6.61	98.58	105.1	98.46	821262
1780504200	97.74	-3.06	-3.04	101.05	101.75	97.64	729665
1780417800	100.8	-8.3	-7.61	105.8	108.05	100.05	845809
1780331400	109.1	7.15	7.01	102.8	109.1	102.8	1036466
1780072200	101.95	0.7	0.69	101.05	102.65	99.6	1507017
1779985800	101.25	0.6	0.60	100.1	102.15	98.24	789397
1779899400	100.65	-3.65	-3.50	104.15	104.2	99.16	1126987
1779813000	104.3	0.05	0.05	104.2	104.55	102.95	685908
1779726600	104.25	1.15	1.12	104.2	105.2	104	143725
1779467400	103.1	0.65	0.63	103.5	104.9	102.4	417802
1779381000	102.45	0.55	0.54	102.3	103.55	101.4	530243
1779294600	101.9	-3.4	-3.23	102.8	103.8	101.2	643192
1779208200	105.3	4.4	4.36	100.85	107.35	100.8	838375
1779121800	100.9	0.9	0.90	98.96	101.3	98.38	643352
1778862600	100	3.3	3.41	96.32	100.5	95.76	851649
1778776200	96.7	-0.04	-0.04	97.3	97.84	96.24	605562
1778689800	96.74	-2.46	-2.48	98.8	98.9	96.48	594110
1778603400	99.2	-2.55	-2.51	100	100.35	98.76	587052
1778517000	101.75	-1.7	-1.64	103.5	103.8	101.25	575469
1778257800	103.45	-1.45	-1.38	104.6	105	102.2	452657
1778171400	104.9	-0.05	-0.05	105	106.1	101.9	1074830
1778085000	104.95	-0.5	-0.47	105.7	109.15	102.85	1014378
1777998600	105.45	-0.65	-0.61	106	107.6	103.75	682442
1777912200	106.1	3.1	3.01	103.9	106.1	102.05	625405
1777566600	103	0.3	0.29	105.05	107.05	100.65	1121521
1777480200	102.7	1.1	1.08	99.86	103.25	99.84	833833
1777393800	101.6	0	0.00	101.6	101.6	101.6	0
1777307400	101.6	2.5	2.52	99.54	102.35	99.4	450076
1777048200	99.1	-1.55	-1.54	99.78	101.25	97.62	549695
1776961800	100.65	-6.1	-5.71	105.4	105.55	99.42	1005427
1776875400	106.75	-2.75	-2.51	109.2	109.35	106.15	649997
1776789000	109.5	0.6	0.55	108.05	111	107.55	557879
1776702600	108.9	-1.7	-1.54	108.8	110	108.05	534757
1776443400	110.6	1.65	1.51	109.55	112.4	108.75	779534
1776357000	108.95	2.65	2.49	106.7	109.95	106.25	480784
1776270600	106.3	1.6	1.53	105.2	106.35	104.375	379303
1776184200	104.7	2.25	2.20	103.1	105.1	102.1	433335
1776097800	102.45	4.03	4.09	99	102.45	98.2	712319
1775838600	98.42	0	0.00	98.42	98.42	98.42	0
1775752200	98.42	-4.78	-4.63	102.45	102.5	96.46	754661
1775665800	103.2	1.45	1.43	106.25	107.45	103.2	892462
1775579400	101.75	-1.1	-1.07	103.7	105.75	101.6	616582
1775147400	102.85	1.25	1.23	101.5	103.2	100.1	743397
1775061000	101.6	1.1	1.09	103.1	103.2	99.34	828945