Cognizant Technology Solutions Corporation【CTSH】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	0.24	0.451382358473	53.17	57.645	52.68	9934733	55.23263942	CS
4	2	3.89029371718	51.41	57.645	45.48	9117365	51.78341534	CS
12	-8.39	-13.5760517799	61.8	63.095	45.48	7060035	55.61773955	CS
26	-26.2	-32.9104383871	79.61	87.03	45.48	6650514	65.17100743	CS
52	-26.89	-33.4869240349	80.3	87.03	45.48	5378971	67.97316491	CS
156	-9.32	-14.8573250438	62.73	90.82	45.48	4233785	71.16603874	CS
260	-17.71	-24.9015748031	71.12	93.468	45.48	3895827	70.66561886	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	53.4	-0.11	-0.21	55.005	55.56	53.055	7203996
1780526100	53.51	-1.63	-2.96	54.9	55	52.8505	7076811
1780439700	55.14	-2.02	-3.53	55.895	55.895	53.415	9204698
1780353300	57.16	1.4	2.52	56.205	57.645	55.01	9403789
1780094100	55.755	1.91	3.54	54.01	56.14	53.15	14743456
1780007700	53.85	0.69	1.30	53.17	54.15	52.68	9244913
1779921300	53.16	1.35	2.61	52.015	53.61	51.81	9529950
1779834900	51.81	-0.94	-1.78	52.3	52.5215	51.1	9871412
1779489300	52.75	0.43	0.82	52.25	53.315	52.06	9236174
1779402900	52.32	1.02	1.99	51.58	52.34	50.11	8985716
1779316500	51.3	0.42	0.83	51.06	51.53	48.925	7514646
1779230100	50.88	-0.52	-1.00	51.85	53.19	50.805	10814680
1779143700	51.395	4.27	9.05	47.96	51.5	47.31	15304453
1778884500	47.13	1.08	2.35	46.76	47.5	46.56	8909617
1778798100	46.05	0.08	0.17	46.4	46.84	45.725	6964462
1778711700	45.97	-1.76	-3.69	47.49	47.5505	45.48	8992237
1778625300	47.73	-1.52	-3.09	49.97	49.97	47.5	6166242
1778538900	49.25	-2.43	-4.70	51.17	51.45	49.03	8339561
1778279700	51.68	-0.26	-0.50	51.76	51.92	50.185	5389143
1778193300	51.94	0.61	1.19	51.41	52.79	51.41	7545708
1778106900	51.33	-0.54	-1.04	51.545	52	50.86	7902569
1778020500	51.87	0.01	0.02	52.28	52.28	50.81	6303857
1777934100	51.86	-0.57	-1.09	52.45	53.235	51.425	6002470
1777674900	52.43	-0.47	-0.89	54.24	54.65	52.28	8447210
1777588500	52.9	-1.8	-3.29	54.8	54.8	52.335	8341994
1777502100	54.7	-0.42	-0.76	53.54	55.12	52.44	8194371
1777415700	55.12	0.49	0.90	55.63	56.23	55.08	8625780
1777329300	54.63	-0.48	-0.87	55.1	55.7	54.48	6058884
1777070100	55.11	0.01	0.02	55.01	55.36	54.255	6355920
1776983700	55.1	-3.71	-6.31	56.64	56.64	54.48	9253474
1776897300	58.81	-1.64	-2.71	59.77	60.45	58.12	5686951
1776810900	60.45	0.19	0.32	60.36	61.855	60.08	5415949
1776724500	60.26	-1.04	-1.70	61.22	61.665	59.79	8126788
1776465300	61.3	0.77	1.27	61.17	61.88	60.73	5038029
1776378900	60.53	0.14	0.23	60.73	61.23	60.35	4791145
1776292500	60.39	0.35	0.58	60.8	61.51	60.26	4839289
1776206100	60.04	-0.49	-0.81	60.89	61.64	59.82	8441191
1776119700	60.53	2.61	4.51	57.94	60.59	57.51	6025836
1775860500	57.92	-1.28	-2.16	59.09	59.37	57.39	5138021
1775774100	59.2	-1.8	-2.95	60	60.3	58.08	5851806
1775687700	61	-0.49	-0.80	62.645	62.78	60.9	5266892
1775601300	61.49	-0.86	-1.38	62.01	62.28	61.01	3550431
1775514900	62.35	-0.19	-0.30	62.29	62.95	61.38	3962659
1775169300	62.54	1.29	2.11	61.29	63.035	61.08	3298923
1775082900	61.25	-0.1	-0.16	61.32	61.715	59.73	3761235
1774996500	61.35	0.29	0.47	61.23	62.17	60.52	2319410
1774910100	61.06	1.33	2.23	60.14	61.36	60.02	8742442
1774650900	59.73	-1.03	-1.70	60.68	60.68	58.835	3673864
1774564500	60.76	0.97	1.62	59.595	61.37	59.55	3067213
1774478100	59.79	-0.45	-0.75	60.66	61.56	58.87	4173869
1774391700	60.24	-1.7	-2.74	61.195	61.33	59.88	3855692
1774305300	61.94	-0.13	-0.21	62.75	62.945	61.545	4436561
1774046100	62.07	0.52	0.84	61.32	62.15	60.92	3622284
1773959700	61.55	1.26	2.09	59.355	62.12	59.355	8193773
1773873300	60.29	-1.03	-1.68	60.98	61.89	60.08	6066512
1773786900	61.32	0.27	0.44	61.36	63.02	61.07	4973649
1773700500	61.05	0.68	1.13	60.78	61.39	60.22	5552031
1773441300	60.37	-0.81	-1.32	61.62	61.75	60.27	7859047
1773354900	61.18	-1.25	-2.00	61.8	63.095	61.027	5632346
1773268500	62.43	-0.55	-0.87	63.25	63.92	61.22	7181540
1773182100	62.98	-1.67	-2.58	64.55	64.55	61.77	5535289
1773095700	64.65	-1.61	-2.43	65.819999	65.87	63.89	5258322
1772840100	66.26	0.48	0.73	65.69	66.39	64.545	4632882
1772753700	65.78	0.66	1.01	64.769999	66.98	64.769999	7202068