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	0.84	2.03883495146	41.2	42.1	37.08	12371409	39.58684933	CS
4	-12.965	-23.5705844923	55.005	55.56	37.08	14672907	44.86300562	CS
12	-17.96	-29.9333333333	60	61.88	37.08	10118352	49.54989013	CS
26	-40.95	-49.3432943728	82.99	87.03	37.08	8001065	57.78830502	CS
52	-38.26	-47.6463262765	80.3	87.03	37.08	6092465	63.23428785	CS
156	-22.81	-35.1734772552	64.85	90.82	37.08	4465985	69.21514681	CS
260	-28.16	-40.113960114	70.2	93.468	37.08	4043966	69.28684668	CS

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
1783031700	41.99	0.92	2.24	41.69	42.59	41.41	9507650
1782945300	41.07	2.34	6.04	39.698	41.71	39.29	12060875
1782858900	38.73	-0.01	-0.03	38.97	39.01	37.08	10245594
1782772500	38.74	-1.29	-3.22	40.595	41.03	38.68	10238429
1782513300	40.03	0.88	2.25	39.21	40.63	39.11	14052540
1782426900	39.15	-2.29	-5.53	41.2	41.61	38.97	15259609
1782340500	41.44	0.49	1.20	40.98	42.78	40.96	17386858
1782254100	40.95	-0.88	-2.10	42.57	42.7	40.895	24429009
1782167700	41.83	-1.87	-4.28	43.0084	44.57	40.77	22093254
1781822100	43.7	-5.12	-10.49	46.24	46.44	43.405	61311354
1781735700	48.82	-2.23	-4.37	49.96	50.965	48.49	13938702
1781649300	51.05	0.23	0.45	51	51.6	50.41	9851166
1781562900	50.82	-1.35	-2.59	51.8	52.13	50.075	11620865
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	6837047
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	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