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	-1.45	-1.43493320139	101.05	105.9	97.64	673757	101.3291743	DE
4	3.28	3.40531561462	96.32	109.1	95.76	786091	102.31537705	DE
12	-5.4	-5.14285714286	105	112.4	94.88	741989	102.26756873	DE
26	-46.8	-31.9672131148	146.4	153.05	94.88	655220	110.82409291	DE
52	-50.85	-33.7986041874	150.45	154.55	94.88	563189	117.72357528	DE
156	-69.85	-41.2215992918	169.45	227.4	94.88	439819	153.52238098	DE
260	-54.55	-35.3876094713	154.15	227.4	94.88	410536	163.03604649	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	-1.75	-1.72	96.32	100.5	95.76	851649
1778776200	101.75	0	0.00	101.75	101.75	101.75	0
1778689800	101.75	0	0.00	101.75	101.75	101.75	0
1778603400	101.75	0	0.00	101.75	101.75	101.75	0
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	3.42	3.44	99.86	103.25	99.84	833833
1777393800	99.28	-2.32	-2.28	101.1	101.55	99.04	495938
1777307400	101.6	2.5	2.52	99.54	102.35	99.4	450076
1777048200	99.1	-7.65	-7.17	99.78	101.25	97.62	549695
1776961800	106.75	0	0.00	106.75	106.75	106.75	0
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	2.15	2.14	99	102.45	98.2	712319
1775838600	100.3	1.88	1.91	99.08	101.75	98.88	787483
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	0.15	0.15	103.7	105.75	101.6	616582
1775147400	101.6	0	0.00	101.6	101.6	101.6	0
1775061000	101.6	3.72	3.80	103.1	103.2	99.34	828945
1774974600	97.88	0	0.00	97.88	97.88	97.88	0
1774888200	97.88	1.68	1.75	96.02	97.88	95.08	715504
1774632600	96.2	0	0.00	96.8	97.9	95.38	487422
1774546200	96.2	-1.06	-1.09	96.72	98.06	94.88	618077
1774459800	97.26	0.9	0.93	97.48	98.42	95.64	606202
1774373400	96.36	-1.88	-1.91	98.24	98.82	95.08	677830
1774287000	98.24	-0.34	-0.34	97.28	100.85	97.06	720199
1774027800	98.58	-2.52	-2.49	101.95	102	97.06	2087957
1773941400	101.1	-2.9	-2.79	102.5	103.75	101.05	912990
1773855000	104	-1.05	-1.00	105	106.1	104	512179
1773768600	105.05	0	0.00	105.35	106.2	103.8	521141
1773682200	105.05	-2.6	-2.42	107.45	107.75	104.25	650372
1773423000	107.65	0	0.00	107.65	107.65	107.65	0
1773336600	107.65	0.7	0.65	107	109.8	106.3	638894
1773212400	106.95	0	0.00	106.95	106.95	106.95	0