CGI Inc【GIB】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	3.95	6.31696785543	62.53	66.7799	60.95	490937	63.77054134	CS
4	-1.59	-2.33583076245	68.07	68.83	59.63	535082	64.35014801	CS
12	-4.97	-6.95591322603	71.45	78.6	59.63	524504	67.21681898	CS
26	-25.67	-27.8567552903	92.15	95.2	59.63	491044	72.84144752	CS
52	-38.8	-36.8541033435	105.28	106.45	59.63	408441	80.78344196	CS
156	-37.39	-35.996919226	103.87	122.79	59.63	254019	92.66963002	CS
260	-25.12	-27.423580786	91.6	122.79	59.63	216017	90.92037025	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
1783032000	66.48	1.01	1.54	65.79	67.25	65.26	648449
1782945600	65.47	0.9	1.39	65	66.7799	64.75	274414
1782859200	64.569999	0.84	1.32	63.21	64.694999	62.86	414944
1782772800	63.73	-0.73	-1.13	64.59	65.5	62.955	556997
1782513600	64.459999	2.22	3.57	62.43	64.47	62.25	483737
1782427200	62.24	-0.85	-1.35	62.53	63.375	60.95	724594
1782340800	63.09	0.79	1.27	62.08	63.95	62.015	1066527
1782254400	62.3	0.97	1.58	62.8	63.08	62.3	778747
1782168000	61.33	0.05	0.08	60.69	63.555	60.69	843592
1781822400	61.28	-4.79	-7.25	61.76	62.69	59.63	954304
1781736000	66.069999	-0.77	-1.15	66.18	67.3	65.65	456496
1781649600	66.84	1.06	1.61	65.769999	67.63	65.66	461949
1781563200	65.78	-0.91	-1.36	66.58	67.5	65.51	378584
1781304000	66.69	-0.23	-0.34	66.7	67.505	66.045	265078
1781217600	66.92	0.07	0.10	66.19	67.305	65.709999	450858
1781131200	66.849999	-0.3	-0.45	66.45	67.68	65.81	355092
1781044800	67.15	0.58	0.87	66	67.86	65.9	387352
1780958400	66.569999	-0.71	-1.06	66.79	67.695	66.15	429452
1780699200	67.28	-0.15	-0.22	68.08	68.83	66.665	414842
1780612800	67.43	1.18	1.78	68.07	68.465	66.48	469005
1780526400	66.25	-3.09	-4.46	67.91	68.36	66.16	433649
1780440000	69.34	-1.82	-2.56	69.89	69.96	68.59	479585
1780353600	71.16	1.38	1.98	70.15	71.78	69.62	529386
1780094400	69.78	2.15	3.18	68.1	70.43	67.57	343232
1780008000	67.63	0.59	0.88	67.09	67.94	66.62	380458
1779921600	67.04	0.1	0.15	66.599999	68.285	66.599999	425406
1779835200	66.94	-0.03	-0.04	66.75	67.64	66.22	405735
1779489600	66.97	0.96	1.45	66.25	67.56	66.25	385523
1779403200	66.01	0.61	0.93	65	66.03	63.97	496575
1779316800	65.4	0.71	1.10	63.95	65.62	62.74	387819
1779230400	64.69	-0.39	-0.60	65.34	66.849999	64.53	543410
1779144000	65.08	1.97	3.12	62.72	65.25	62.19	337362
1778884800	63.11	0.8	1.28	62.81	63.66	62.25	451092
1778798400	62.31	0.29	0.47	62.71	63.58	61.67	670164
1778712000	62.02	-1.17	-1.85	62.5	63.24	60.8	701196
1778625600	63.19	-2.27	-3.47	64.319999	65.31	62.9	662798
1778539200	65.459999	-2.75	-4.03	67.52	68.25	65.019999	551088
1778280000	68.21	0.12	0.18	67.82	68.27	66.03	326265
1778193600	68.09	1.42	2.13	67.06	69.57	66.76	502473
1778107200	66.67	-0.29	-0.43	66.709999	67.25	65.83	329983
1778020800	66.959999	0.44	0.66	66	67.04	65.58	388310
1777934400	66.519999	-0.06	-0.09	66.23	67.9	65.629999	520012
1777675200	66.58	1.14	1.74	66.269999	67.34	66.12	604439
1777588800	65.44	-0.15	-0.23	64.58	65.48	63.5	747329
1777502400	65.59	-7.92	-10.77	72.99	73.02	61.905	1916843
1777416000	73.51	0.04	0.05	74.24	74.99	73.295	601751
1777329600	73.47	0.77	1.06	72.33	73.85	72.33	451076
1777070400	72.7	-0.31	-0.42	72.93	73.13	71.93	418482
1776984000	73.01	-3.37	-4.41	74.61	75.09	71.96	509476
1776897600	76.38	-0.42	-0.55	76.93	77.73	76.05	404844
1776811200	76.8	-0.14	-0.18	77.5	78.6	76.71	757030
1776724800	76.94	0.71	0.93	75.99	77.39	75.8	456567
1776465600	76.23	0.96	1.28	75.91	77.81	75.91	619321
1776379200	75.27	1.2	1.62	74.97	76.17	74.72	412272
1776292800	74.07	0.57	0.78	74.28	74.86	73.77	297481
1776206400	73.5	0.09	0.12	73.64	74.745	73.36	437801
1776120000	73.41	3.65	5.23	70.05	73.44	69.505	427216
1775860800	69.76	-0.54	-0.77	70.41	71.42	69.4	486180
1775774400	70.3	-1.68	-2.33	71.45	71.81	69.65	455036
1775688000	71.98	-0.7	-0.96	73.92	74.66	71.87	471508
1775601600	72.68	-0.88	-1.20	73.34	73.56	71.91	322321
1775515200	73.56	-0.42	-0.57	73.75	74.44	73.42	281062