Accenture plc【CSA】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	-3.49094122846	113.15	116	103.6	19459	110.99818905	DE
4	-54.1	-33.1292100429	163.3	170.3	103.6	10721	121.42961731	DE
12	-63.65	-36.8238356957	172.85	174.35	103.6	6053	134.02044889	DE
26	-120.7	-52.5010874293	229.9	250.95	103.6	4433	158.53253658	DE
52	-144	-56.8720379147	253.2	263	103.6	3337	179.25005026	DE
156	-187.8	-63.2323232323	297	384.95	103.6	1812	223.97949412	DE
260	-187.8	-63.2323232323	297	384.95	103.6	1812	223.97949412	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
1782764700	109.3	-3.55	-3.15	114.95	115.6	109	10464
1782505500	112.85	1.9	1.71	110.85	112.85	110	17708
1782419100	110.95	-3.35	-2.93	114.05	114.05	110.95	10444
1782332700	114.3	2.7	2.42	111.95	116	111.2	10396
1782246300	111.6	2.75	2.53	109.05	112.85	108.35	21669
1782159900	108.85	-5	-4.39	113.15	113.35	103.6	37080
1781900700	113.85	3.35	3.03	112.55	114.65	112	19123
1781814300	110.5	-25.95	-19.02	138.15	139.5	109.7	42167
1781727900	136.44999	-7.1	-4.95	142.65	144.1	136.44999	6835
1781641500	143.55	0.1	0.07	142.85	146.1	141.75	5381
1781555100	143.44999	-3.6	-2.45	149.44999	150.1	142.6	5590
1781295900	147.05	1.8	1.24	145.8	148.19999	142.5	3211
1781209500	145.25	-2.6	-1.76	148.15	149.4	142.5	2048
1781123100	147.85	-1	-0.67	149.55	150.5	145	3358
1781036700	148.85	-2.55	-1.68	151.69999	152.4	148	4108
1780950300	151.4	-3.05	-1.97	154.69999	155.69999	151.35	1753
1780691100	154.44999	1.25	0.82	153.65	158.3	152.94999	2511
1780604700	153.19999	-0.85	-0.55	153.19999	158.55	153.15	5173
1780518300	154.05	-5.85	-3.66	160.05	160.5	152.1	4180
1780431900	159.9	-9.05	-5.36	168.8	168.94999	157.4	5279
1780345500	168.94999	8.5	5.30	163.3	170.3	162.19999	6404
1780086300	160.44999	7.2	4.70	153.35	161.19999	151	3481
1779999900	153.25	0.85	0.56	153.05	154.15	150.9	1442
1779913500	152.4	0.15	0.10	152.55	154.05	150.05	2901
1779827100	152.25	-3.8	-2.44	155.4	155.4	149.6	2128
1779740700	156.05	1.3	0.84	155.8	156.05	154.69999	2199
1779481500	154.75	1.85	1.21	154	157.6	152.75	6005
1779395100	152.9	-1.35	-0.88	154.4	154.4	151	4656
1779308700	154.25	2.1	1.38	152.69999	155	147.5	2569
1779222300	152.15	0.2	0.13	152.05	159.25	152	5629
1779135900	151.94999	6.95	4.79	144.3	152.05	143.75	3954
1778876700	145	4.1	2.91	140.85	145.19999	140.25	2496
1778790300	140.9	4.3	3.15	137.05	142.19999	136.6	3016
1778703900	136.6	-8.45	-5.83	144.44999	146.1	133.19999	10571
1778617500	145.05	-1.85	-1.26	147.8	148.35	145	3054
1778531100	146.9	-6	-3.92	153.5	154.1	146.35	5378
1778271900	152.9	-0.8	-0.52	153.35	153.55	146.9	2665
1778185500	153.69999	4.7	3.15	148.44999	153.69999	147.69999	4955
1778099100	149	-2.5	-1.65	152.44999	153.4	147.75	4255
1778012700	151.5	-2.4	-1.56	154.69999	155.35	148.8	2817
1777926300	153.9	1.3	0.85	153.94999	155.6	152.19999	1720
1777580700	152.6	-0.55	-0.36	154.25	154.69999	149	1568
1777494300	153.15	1.2	0.79	151.75	154	148.85	4035
1777407900	151.94999	0.95	0.63	152.25	153.75	151.4	2665
1777321500	151	-1	-0.66	152	154.4	151	1475
1777062300	152	-0.95	-0.62	153.15	155.85	148.6	4855
1776975900	152.94999	-9.5	-5.85	160.35	161.35	149.75	5909
1776889500	162.44999	-3.5	-2.11	166.8	167.3	160.69999	2062
1776803100	165.94999	0.5	0.30	166.35	168.69999	165.5	1113
1776716700	165.44999	-1.75	-1.05	167.85	170	165.15	4669
1776457500	167.19999	2.2	1.33	165.5	169.05	165.15	3304
1776371100	165	0.7	0.43	165.6	166.35	163.19999	1608
1776284700	164.3	3	1.86	162.6	165.85	160	7166
1776198300	161.3	-0.4	-0.25	162.85	163.6	161	5310
1776111900	161.69999	9.3	6.10	152.9	162.9	152	4381
1775852700	152.4	-6.5	-4.09	158.69999	160.75	151.44999	4074
1775766300	158.9	-7.35	-4.42	165.05	166	156.65	3144
1775679900	166.25	-3.75	-2.21	172.85	174.35	165.94999	2610
1775593500	170	-3.06	-1.77	172.85	173.25	170	816
1775161500	173.06	3.32	1.96	169.24	173.06	168.88	3738
1775075100	169.74	-1.36	-0.79	172	172.76	165.41999	2831
1774988700	171.1	-0.12	-0.07	173.96	174.16	170.5	862
1774902300	171.22	3.62	2.16	167.19999	172.68	166.8	1173