Hot Features
プレミアム
Cognizant Technology Solutions Corporation (CTSH)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -3.27868852459 | 54.9 | 55.56 | 51.66 | 8401549 | 53.18796221 | CS |
| 4 | 5.61 | 11.813013266 | 47.49 | 57.645 | 45.48 | 9511590 | 52.29404348 | CS |
| 12 | -7.88 | -12.9222695966 | 60.98 | 63.035 | 45.48 | 7244757 | 55.10500317 | CS |
| 26 | -26.33 | -33.1486843762 | 79.43 | 87.03 | 45.48 | 6814342 | 64.40583453 | CS |
| 52 | -27.51 | -34.1272794939 | 80.61 | 87.03 | 45.48 | 5477508 | 67.50729934 | CS |
| 156 | -8.9 | -14.3548387097 | 62 | 90.82 | 45.48 | 4263569 | 71.01742922 | CS |
| 260 | -18.22 | -25.5468311834 | 71.32 | 93.468 | 45.48 | 3913666 | 70.53894183 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044500 | 52.94 | -0.05 | -0.09 | 52.61 | 53.71 | 52.2 | 6974186 |
| 1780958100 | 52.99 | -0.22 | -0.41 | 53.6 | 54.37 | 52.9 | 11520591 |
| 1780698900 | 53.21 | -0.19 | -0.36 | 54.27 | 54.61 | 52.33 | 9232163 |
| 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 | 8984502 |
| 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 | 6056340 |
| 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 | 4855243 |
| 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 | 3686202 |
| 1774564500 | 60.76 | 0.97 | 1.62 | 59.53 | 61.37 | 59.53 | 3099609 |
| 1774478100 | 59.79 | -0.45 | -0.75 | 60.66 | 61.56 | 58.87 | 4180532 |
| 1774391700 | 60.24 | -1.7 | -2.74 | 61.385 | 61.4 | 59.88 | 3903489 |
| 1774305300 | 61.94 | -0.13 | -0.21 | 62.75 | 62.945 | 61.545 | 4444543 |
| 1774046100 | 62.07 | 0.52 | 0.84 | 61.32 | 62.15 | 60.92 | 12583050 |
| 1773959700 | 61.55 | 1.26 | 2.09 | 59.355 | 62.12 | 59.355 | 8304471 |
| 1773873300 | 60.29 | -1.03 | -1.68 | 60.98 | 61.89 | 60.08 | 6076231 |
| 1773786900 | 61.32 | 0.27 | 0.44 | 61.36 | 63.02 | 61.07 | 4981739 |
| 1773700500 | 61.05 | 0.68 | 1.13 | 60.78 | 61.39 | 60.22 | 5591188 |
| 1773441300 | 60.37 | -0.81 | -1.32 | 61.62 | 61.75 | 60.27 | 7871056 |
| 1773354900 | 61.18 | -1.25 | -2.00 | 61.8 | 63.095 | 61.027 | 5773026 |
| 1773268500 | 62.43 | -0.55 | -0.87 | 62.99 | 63.92 | 61.22 | 7244903 |
| 1773182100 | 62.98 | -1.67 | -2.58 | 64.55 | 64.55 | 61.77 | 5534628 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
