Caci International Inc【CA8A】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	-26.4	-5.83554376658	452.4	453.4	418	67	435.5641791	DE
4	-38	-8.18965517241	464	465.2	378.6	60	411.44873362	DE
12	-16.6	-3.7505648441	442.6	469.8	378.6	52	423.68870056	DE
26	-70	-14.1129032258	496	582	378.6	55	472.34355924	DE
52	15.2	3.70009737098	410.8	582	378.6	55	464.56371377	DE
156	118	38.3116883117	308	582	282.5	80	422.65487107	DE
260	118	38.3116883117	308	582	282.5	80	422.65487107	DE

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
1783715100	428.2	10.2	2.44	428.2	428.2	428.2	5
1783628700	418	-15.2	-3.51	421.4	421.4	418	16
1783542300	433.2	6.4	1.50	425.2	433.2	425	13
1783455900	426.8	-10.6	-2.42	430.8	430.8	426.8	25
1783369500	437.4	-15	-3.32	437	453.4	437	280
1783110300	452.4	21.2	4.92	452.4	452.4	452.4	1
1783023900	431.2	19.2	4.66	424	431.2	424	19
1782937500	412	7.4	1.83	411.2	412	411.2	22
1782851100	404.6	5.8	1.45	395	408.6	395	75
1782764700	398.8	10.4	2.68	409.4	412	393.8	218
1782505500	388.4	-3	-0.77	378.6	389	378.6	23
1782419100	391.4	-14.8	-3.64	421.4	421.4	389.2	143
1782332700	406.2	0.8	0.20	406.2	412	406.2	46
1782246300	405.4	17.4	4.48	391.2	407.2	391.2	15
1782159900	388	-18.4	-4.53	421.2	421.2	380.6	123
1781900700	406.4	-1.6	-0.39	412.6	413	406.4	25
1781814300	408	-21.6	-5.03	408.6	408.6	406	39
1781727900	429.6	-0.8	-0.19	429.6	429.6	429.6	4
1781641500	430.4	-11.8	-2.67	430	441	427	15
1781555100	442.2	-13.2	-2.90	464	465.2	440	43
1781295900	455.4	0	0.00	455.4	455.4	455.4	0
1781209500	455.4	0	0.00	455.4	455.4	455.4	0
1781123100	455.4	13.8	3.12	443.6	458.6	443.6	12
1781036700	441.6	-28.2	-6.00	450.2	450.2	441.6	66
1780950300	469.8	12.2	2.67	469.8	469.8	469.8	1
1780691100	457.6	0.6	0.13	460	465	457.6	36
1780604700	457	10.4	2.33	456.4	457	454.8	16
1780518300	446.6	-0.6	-0.13	447	447	444.8	57
1780431900	447.2	-7.6	-1.67	458.4	464.8	445	54
1780345500	454.8	8.4	1.88	464.8	464.8	450	53
1780086300	446.4	-6.6	-1.46	446.6	446.6	446.4	54
1779999900	453	10.8	2.44	451.4	453.2	451.4	21
1779913500	442.2	5.8	1.33	442.2	442.2	442.2	10
1779827100	436.4	-7.2	-1.62	426.6	436.4	426.6	11
1779740700	443.6	19.8	4.67	444	444	443.6	4
1779481500	423.8	0.6	0.14	417.2	423.8	417.2	26
1779395100	423.2	6.2	1.49	416.2	423.2	416.2	5
1779308700	417	-19.4	-4.45	423.2	423.2	417	88
1779222300	436.4	0	0.00	436.4	436.4	436.4	0
1779135900	436.4	0	0.00	436.4	436.4	436.4	0
1778876700	436.4	18.4	4.40	436.4	436.4	436.4	1
1778790300	418	0	0.00	418	418	418	0
1778703900	418	-6.2	-1.46	422.2	433.2	418	41
1778617500	424.2	26	6.53	414	424.2	414	12
1778531100	398.2	-10.4	-2.55	401.4	401.4	394.8	50
1778271900	408.6	-13.2	-3.13	411.6	411.6	404.6	63
1778185500	421.8	-3	-0.71	418.2	437.4	415.2	113
1778099100	424.8	8.2	1.97	416.8	425	402	515
1778012700	416.6	-26.4	-5.96	434.2	434.4	416.6	21
1777926300	443	0.8	0.18	442.8	443	442.8	6
1777580700	442.2	7.4	1.70	430	442.2	430	39
1777494300	434.8	11.6	2.74	434.8	434.8	434.8	3
1777407900	423.2	-9.8	-2.26	423.2	423.2	423.2	2
1777321500	433	-14.4	-3.22	433	433	433	73
1777062300	447.4	-3.4	-0.75	445.6	447.4	445.6	23
1776975900	450.8	12.2	2.78	443.6	450.8	422.4	62
1776889500	438.6	-0.4	-0.09	438.6	438.6	438.6	7
1776803100	439	-6.4	-1.44	452.2	452.2	439	20
1776716700	445.4	-3.4	-0.76	446.6	446.6	445.4	74
1776457500	448.8	5.2	1.17	442.6	448.8	442.4	48
1776371100	443.6	-10.4	-2.29	445.2	459.6	440	94
1776284700	454	6	1.34	460.4	464	454	75
1776198300	448	-13.6	-2.95	452.4	455	448	144
1776111900	461.6	-3.4	-0.73	461.6	461.6	461.6	1