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	-1.97	-3.62999815736	54.27	54.61	49.66	8472341	52.50606231	CS
4	5.54	11.8477331052	46.76	57.645	46.56	9442422	52.78626305	CS
12	-9.02	-14.7097195042	61.32	63.035	45.48	7249138	54.77639597	CS
26	-31.66	-37.7084325869	83.96	87.03	45.48	6856486	63.97216662	CS
52	-27.93	-34.8124143089	80.23	87.03	45.48	5517426	67.29353465	CS
156	-9.7	-15.6451612903	62	90.82	45.48	4271702	70.92827533	CS
260	-18.85	-26.4933239635	71.15	93.468	45.48	3919563	70.48118136	CS

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
1781303700	52.17	0.99	1.93	51.48	52.31	50.43	6729363
1781217300	51.18	-0.63	-1.22	51.34	51.675	49.66	7799635
1781130900	51.81	-1.13	-2.13	52.34	53.271897	51.58	6835129
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