Hot Features
プレミアム
CGI Inc (GIB.A)
TSX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.97 | 1.25766087845 | 156.64 | 158.76 | 153.61 | 551350 | 156.87845962 | CS |
| 4 | 1.56 | 0.993314231137 | 157.05 | 162.63 | 153.61 | 358940 | 158.28504533 | CS |
| 12 | 3.19 | 2.05250289538 | 155.42 | 162.63 | 148.17 | 333180 | 156.75689029 | CS |
| 26 | 22.94 | 16.9086754625 | 135.67 | 162.63 | 134.72 | 340392 | 152.16427602 | CS |
| 52 | 17.22 | 12.1790791428 | 141.39 | 162.63 | 132.06 | 337483 | 148.74126782 | CS |
| 156 | 46.71 | 41.7426273458 | 111.9 | 162.63 | 95.45 | 358201 | 128.39473575 | CS |
| 260 | 48.43 | 43.9553457978 | 110.18 | 162.63 | 67.23 | 434046 | 112.47155064 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 158.61 | 1.12 | 0.71 | 157.25 | 158.76 | 157.15 | 135577 |
| 1734993600 | 157.49 | 0.01 | 0.01 | 156.88 | 158 | 156.54 | 250054 |
| 1734734400 | 157.47999 | 0.51 | 0.32 | 156.44 | 158.25 | 155.5 | 1260496 |
| 1734648000 | 156.97 | 2.44 | 1.58 | 154.88999 | 157.61 | 154.77 | 478376 |
| 1734561600 | 154.53 | -2.56 | -1.63 | 155.65 | 157.56 | 153.61 | 436474 |
| 1734475200 | 157.09 | -0.19 | -0.12 | 156.63999 | 158.76 | 156.4 | 331348 |
| 1734388800 | 157.28 | -2.94 | -1.83 | 159.71 | 160.58 | 156.24 | 369545 |
| 1734129600 | 160.22 | 0.42 | 0.26 | 159.8 | 160.9 | 159.5 | 331423 |
| 1734043200 | 159.8 | -2.53 | -1.56 | 161.91 | 162.04 | 159.5 | 406329 |
| 1733956800 | 162.33 | 0.54 | 0.33 | 161.88999 | 162.63 | 161.63999 | 212358 |
| 1733870400 | 161.79 | 0.42 | 0.26 | 161.03 | 161.85 | 160.63999 | 332711 |
| 1733784000 | 161.37 | 1.68 | 1.05 | 158.91999 | 162.25 | 158.91999 | 329402 |
| 1733524800 | 159.69 | 0.71 | 0.45 | 159.8 | 160.8 | 159.07 | 227982 |
| 1733438400 | 158.97999 | -0.13 | -0.08 | 159 | 159.8 | 158.63999 | 187069 |
| 1733352000 | 159.11 | 1.5 | 0.95 | 157.55 | 160.12 | 157.08 | 324467 |
| 1733265600 | 157.61 | -0.67 | -0.42 | 157.69999 | 158.33 | 155.79 | 582321 |
| 1733179200 | 158.28 | -0.2 | -0.13 | 157.1 | 159.21 | 157 | 262720 |
| 1732920000 | 158.47999 | 0.82 | 0.52 | 157.66 | 158.79 | 157.16999 | 238986 |
| 1732833600 | 157.66 | -0.29 | -0.18 | 158.15 | 158.72999 | 157.44999 | 50256 |
| 1732747200 | 157.94999 | 0.55 | 0.35 | 157.47999 | 159.25 | 157.24 | 206296 |
| 1732660800 | 157.4 | -0.08 | -0.05 | 157.05 | 157.87 | 155.83 | 360178 |
| 1732574400 | 157.47999 | 1.39 | 0.89 | 156.44 | 157.91 | 155.78 | 746834 |
| 1732315200 | 156.09 | -0.27 | -0.17 | 156.28 | 157.05 | 155.06 | 259592 |
| 1732228800 | 156.36 | 2.74 | 1.78 | 153.8 | 156.43 | 153.6 | 400559 |
| 1732142400 | 153.62 | 0.32 | 0.21 | 153.01 | 153.88999 | 151.56 | 309521 |
| 1732056000 | 153.3 | -0.31 | -0.20 | 151.88999 | 154.3 | 151.38999 | 300528 |
| 1731969600 | 153.61 | 2.19 | 1.45 | 151.19999 | 153.94 | 151.09 | 412400 |
| 1731710400 | 151.41999 | 0.92 | 0.61 | 149.65 | 151.82 | 149.41 | 775607 |
| 1731624000 | 150.5 | -6.69 | -4.26 | 157.21 | 158 | 148.16999 | 820538 |
| 1731537600 | 157.19 | 0.78 | 0.50 | 155.65 | 157.19999 | 155.33 | 449826 |
| 1731451200 | 156.41 | 0.62 | 0.40 | 155.36 | 156.65 | 155.11 | 381461 |
| 1731364800 | 155.79 | 0.98 | 0.63 | 155.34 | 156.85 | 154.88 | 329612 |
| 1731105600 | 154.81 | -1.04 | -0.67 | 155.41999 | 156.4 | 154.13999 | 172185 |
| 1731019200 | 155.85 | -1.13 | -0.72 | 156.5 | 158.15 | 155.4 | 312795 |
| 1730932800 | 156.97999 | 0.87 | 0.56 | 155.87 | 159.9 | 154.85 | 412883 |
| 1730846400 | 156.11 | 0.39 | 0.25 | 155.6 | 156.62 | 155.6 | 223247 |
| 1730760000 | 155.72 | 0.01 | 0.01 | 155.13 | 156.18 | 154.96 | 213318 |
| 1730497200 | 155.71 | 1.47 | 0.95 | 154.25 | 155.75 | 153.79 | 254870 |
| 1730410800 | 154.24 | -2.33 | -1.49 | 156.16 | 156.22999 | 152.97999 | 443808 |
| 1730324400 | 156.57 | -2.42 | -1.52 | 158.41 | 159.18 | 156.4 | 324363 |
| 1730238000 | 158.99 | 0.72 | 0.45 | 157.94999 | 158.99 | 157.25 | 284235 |
| 1730151600 | 158.27 | 1.02 | 0.65 | 157.63 | 159.07 | 157.63 | 261716 |
| 1729892400 | 157.25 | -1.33 | -0.84 | 158.8 | 159.24 | 157.07 | 206739 |
| 1729806000 | 158.58 | 0.95 | 0.60 | 157.25 | 159.03 | 156.77 | 268251 |
| 1729719600 | 157.63 | 0.1 | 0.06 | 157.68 | 158.47 | 156.63 | 182890 |
| 1729633200 | 157.53 | -0.92 | -0.58 | 158.13999 | 158.27 | 155.27 | 235045 |
| 1729546800 | 158.44999 | -2.13 | -1.33 | 160 | 160.63 | 158.37 | 141109 |
| 1729287600 | 160.58 | 0.92 | 0.58 | 159.6 | 160.75 | 159.53 | 173194 |
| 1729201200 | 159.66 | 1.94 | 1.23 | 158.01 | 159.85 | 157.65 | 207690 |
| 1729114800 | 157.72 | -1.44 | -0.90 | 159 | 159.06 | 157.63 | 274698 |
| 1729028400 | 159.16 | 0.48 | 0.30 | 159 | 159.71 | 158.78 | 478637 |
| 1728682800 | 158.68 | 1.49 | 0.95 | 157.13999 | 159.34 | 157.13999 | 208521 |
| 1728596400 | 157.19 | -1.62 | -1.02 | 158.04 | 158.4 | 156.46 | 216578 |
| 1728510000 | 158.81 | 2.54 | 1.63 | 156.22999 | 158.83 | 156.01 | 243910 |
| 1728423600 | 156.27 | 1.8 | 1.17 | 154.34 | 156.56 | 154.34 | 188654 |
| 1728337200 | 154.47 | -1.54 | -0.99 | 155 | 155.75 | 154.05 | 197335 |
| 1728078000 | 156.01 | -1.35 | -0.86 | 157.34 | 158 | 155.68 | 247731 |
| 1727991600 | 157.36 | 1.94 | 1.25 | 156.28 | 157.69999 | 153.94999 | 384370 |
| 1727905200 | 155.41999 | 1.15 | 0.75 | 153.35 | 156.37 | 153.35 | 191574 |
| 1727818800 | 154.27 | -1.35 | -0.87 | 155.41999 | 155.63 | 153.12 | 252734 |
| 1727732400 | 155.62 | 1.22 | 0.79 | 153.97 | 155.88999 | 152.43 | 292061 |
| 1727473200 | 154.4 | -2.43 | -1.55 | 157.13999 | 157.13999 | 154.38 | 190781 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
