Capgemini【CGM】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	0.34	0.381508078995	89.12	90.96	86.66	1976	88.4633863	DE
4	-12.29	-12.0786240786	101.75	108.8	86.5	2788	96.9714974	DE
12	-12.99	-12.6793557833	102.45	112.2	86.5	2314	99.60377004	DE
26	-51.23999	-36.4179059288	140.69999	152.6	86.5	2481	107.08802292	DE
52	-53.48999	-37.4186734815	142.94999	152.6	86.5	1842	115.13252974	DE
156	-80.39	-47.3299970562	169.85	228	86.5	1082	140.74974337	DE
260	-129.04	-59.057208238	218.5	228	86.5	776	142.3918719	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	89.36	1.16	1.32	87.64	89.76	86.66	2317
1782419100	88.2	-0.82	-0.92	89.12	89.58	87.44	934
1782332700	89.02	0.36	0.41	88.62	89.96	87.78	382
1782246300	88.66	0.94	1.07	87.08	90.96	86.86	2176
1782159900	87.72	-1.72	-1.92	89.38	90.24	87.5	3857
1781900700	89.44	-0.42	-0.47	89.12	89.78	88.26	2532
1781814300	89.86	-7	-7.23	97.06	97.2	86.5	7370
1781727900	96.86	-0.62	-0.64	97.62	98.66	96.86	1105
1781641500	97.48	0.88	0.91	96.58	98.32	96.22	1674
1781555100	96.6	0	0.00	97.64	100.05	96.46	1725
1781295900	96.6	-0.4	-0.41	96.18	97.32	95.38	3989
1781209500	97	-2.1	-2.12	99.28	99.56	93.76	4698
1781123100	99.1	-2.65	-2.60	101.45	101.45	98.2	856
1781036700	101.75	-0.45	-0.44	101.55	103.2	99.96	2788
1780950300	102.2	1.3	1.29	100.55	103	100.3	740
1780691100	100.9	-2.7	-2.61	103.15	105.6	100.9	1413
1780604700	103.6	4.78	4.84	98.92	105	97.8	3282
1780518300	98.82	-2.18	-2.16	101.1	101.4	97.66	4042
1780431900	101	-7.35	-6.78	105	108.1	100.25	5107
1780345500	108.35	6.35	6.23	102.7	108.8	102.2	4374
1780086300	102	0.5	0.49	101.75	102.45	100.05	2706
1779999900	101.5	-0.05	-0.05	100.65	102	98.26	2735
1779913500	101.55	-2.8	-2.68	104.8	108.95	99.3	2581
1779827100	104.35	-0.15	-0.14	104.1	104.45	102.95	894
1779740700	104.5	1.75	1.70	104.25	105.15	104	837
1779481500	102.75	-0.85	-0.82	103.65	104.5	102.4	596
1779395100	103.6	1.6	1.57	101.85	103.6	101.55	1371
1779308700	102	-2.75	-2.63	103.95	104.4	101.45	1201
1779222300	104.75	4.05	4.02	100.7	107.25	100.45	1842
1779135900	100.7	0.94	0.94	98.96	101.3	98.38	769
1778876700	99.76	3.46	3.59	96.1	100	95.62	1543
1778790300	96.3	-1.46	-1.49	98.14	98.16	96.3	1963
1778703900	97.76	-1.18	-1.19	99.24	99.54	96.08	4636
1778617500	98.94	-2.66	-2.62	101	101.25	98.84	2031
1778531100	101.6	-2.05	-1.98	103.3	103.45	101.3	1138
1778271900	103.65	-0.5	-0.48	104.15	104.8	102.65	670
1778185500	104.15	-0.75	-0.71	105.25	106.05	101.9	1374
1778099100	104.9	-0.75	-0.71	106.3	109.15	104.3	1317
1778012700	105.65	0.3	0.28	105.6	107.55	104.05	824
1777926300	105.35	2.7	2.63	102.95	106.05	102.2	1576
1777580700	102.65	-1	-0.96	102.55	108.6	101.05	2549
1777494300	103.65	4.25	4.28	99.56	103.8	99.56	1614
1777407900	99.4	-2.45	-2.41	102.35	102.6	99.1	2461
1777321500	101.85	2.55	2.57	99.12	102.15	99.06	1054
1777062300	99.3	-0.9	-0.90	100.95	101.3	97.6	20422
1776975900	100.2	-6.6	-6.18	105.85	105.85	99.5	2488
1776889500	106.8	-2.55	-2.33	109.8	109.95	106.3	1501
1776803100	109.35	-0.55	-0.50	110.1	110.8	108.95	657
1776716700	109.9	-0.35	-0.32	109.7	109.95	108.1	853
1776457500	110.25	1.4	1.29	109.05	112.2	109	1006
1776371100	108.85	1.9	1.78	107.5	109.8	106.6	1140
1776284700	106.95	1.75	1.66	104.6	106.95	104.4	1008
1776198300	105.2	2.4	2.33	102.8	105.2	102.2	1294
1776111900	102.8	2.75	2.75	98.84	103	98	698
1775852700	100.05	1.77	1.80	98.62	101.15	98.62	1441
1775766300	98.28	-5.07	-4.91	103.2	103.2	96.6	1211
1775679900	103.35	0.9	0.88	105.5	107.4	103	3379
1775593500	102.45	-0.1	-0.10	102.45	105.65	101.8	1491
1775161500	102.55	1.05	1.03	100	103	99.74	1312
1775075100	101.5	-0.9	-0.88	102.95	103.7	100	884
1774988700	102.4	5.04	5.18	98.14	102.4	98.12	1786
1774902300	97.36	1.64	1.71	95.42	98.16	95.06	214
1774646700	95.72	-0.28	-0.29	97.22	97.92	95.46	507