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	-2.36	-2.35764235764	100.1	109.1	97.64	1069229	102.38856918	DE
4	-7.26	-6.91428571429	105	109.1	95.76	799976	102.5202499	DE
12	-9.26	-8.65420560748	107	112.4	94.88	740353	102.43465113	DE
26	-39.41	-28.7349617207	137.15	153.05	94.88	652836	112.26067881	DE
52	-49.11	-33.442288049	146.85	154.55	94.88	555380	118.38171866	DE
156	-67.96	-41.0138805069	165.7	227.4	94.88	438283	154.03107659	DE
260	-50.96	-34.2703429724	148.7	227.4	94.88	409061	163.33706601	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
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
1774974600	100.5	2.62	2.68	98.6	101.75	98.6	732657
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	-2.75	-2.55	107.45	107.75	104.25	650372
1773423000	107.8	0.15	0.14	106.85	109.9	106.05	459452
1773336600	107.65	0.15	0.14	107	109.8	106.3	638894
1773250200	107.5	2.15	2.04	105.1	108.85	104.55	704061
1773163800	105.35	-2.6	-2.41	109.1	109.4	104.35	884333
1773077400	107.95	-1.8	-1.64	109	109.55	107.2	741247
1772818200	109.75	0.1	0.09	110.45	110.9	108.3	729790
1772731800	109.65	2.55	2.38	107.1	110.15	106	721423
1772645400	107.1	0.3	0.28	108.15	108.25	103.7	713166