CGI Inc【GIB.A】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	-3.58	-3.71253759204	96.43	99.33	91.91	690710	94.76632156	CS
4	0.57	0.617685305592	92.28	99.33	83.34	723870	91.38794759	CS
12	-5.4	-5.49618320611	98.25	107	83.34	716182	95.67076306	CS
26	-34.6	-27.1479011377	127.45	131.92	83.34	675706	105.01439069	CS
52	-54.23	-36.871090563	147.08	150	83.34	574475	115.55444844	CS
156	-46.18	-33.2158526937	139.03	175.35	83.34	432600	132.70410322	CS
260	-15.94	-14.6520819928	108.79	175.35	83.34	409663	125.18282151	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954800	93.83	0	0.00	93.83	93.83	93.83	0
1780695600	93.83	0.02	0.02	94.09	95.86	92.9	803832
1780609200	93.81	1.75	1.90	93.35	94.52	92.42	664537
1780522800	92.06	-3.85	-4.01	94.93	94.93	91.91	674872
1780436400	95.91	-2.49	-2.53	96.86	96.86	94.9	621149
1780350000	98.4	2.12	2.20	96.43	99.33	96.38	689159
1780090800	96.28	3.01	3.23	93.8	97.14	93.37	1303077
1780004400	93.27	0.48	0.52	92.51	93.75	91.91	878650
1779918000	92.79	0.4	0.43	92.39	94.42	92.39	479432
1779831600	92.39	-2.14	-2.26	92.51	93.44	91.56	498641
1779745200	94.53	1.92	2.07	92.99	94.53	92.99	231909
1779486000	92.61	1.74	1.91	91.27	93.17	91.27	635681
1779399600	90.87	0.83	0.92	89.26	91	88.15	732436
1779313200	90.04	1.01	1.13	88.61	90.22	86.5	892099
1779226800	89.03	2.05	2.36	89	92	88.72	796435
1778881200	86.98	1.54	1.80	86.14	87.49	85	859691
1778794800	85.44	0.4	0.47	85.55	87.36	84.71	902361
1778708400	85.04	-1.66	-1.91	86.57	86.57	83.34	773765
1778622000	86.7	-2.73	-3.05	88.11	89.3	86.13	830969
1778535600	89.43	-3.92	-4.20	92.28	92.77	88.96	484834
1778276400	93.35	0.33	0.35	92.7	93.5	90.5	458703
1778190000	93.02	2.07	2.28	90.84	94.9	90.84	1138134
1778103600	90.95	-0.36	-0.39	90.95	91.62	89.6	740478
1778017200	91.31	0.83	0.92	89.85	91.33	89.31	843013
1777930800	90.48	0.07	0.08	90.8	92.35	89.38	624377
1777671600	90.41	1.5	1.69	90.05	91.46	89.73	595639
1777585200	88.91	-0.87	-0.97	89.46	89.53	86.66	1147465
1777498800	89.78	-10.86	-10.79	100.42	100.42	84.7	2177208
1777412400	100.64	0.46	0.46	100.61	102.18	100.26	559681
1777326000	100.18	0.84	0.85	98.73	100.56	98.25	521802
1777066800	99.34	-0.7	-0.70	100.17	100.17	98.41	490098
1776980400	100.04	-4.57	-4.37	102.84	102.84	98.6	614017
1776894000	104.61	-0.5	-0.48	105.37	106.14	103.98	344530
1776807600	105.11	0.04	0.04	105.04	107	104.85	642409
1776721200	105.07	0.6	0.57	103.75	105.72	103.75	554644
1776462000	104.47	1.23	1.19	103.61	106.32	103.61	702309
1776375600	103.24	1.35	1.32	102.65	104.38	102.39	642766
1776289200	101.89	0.61	0.60	102.59	103.04	101.45	1368922
1776202800	101.28	-0.01	-0.01	100.89	102.61	100.89	385027
1776116400	101.29	4.78	4.95	96.25	101.33	96.25	702616
1775857200	96.51	-0.61	-0.63	96.95	98.55	96.06	1749946
1775770800	97.12	-2.68	-2.69	99.68	99.68	96.31	641431
1775684400	99.8	-1.2	-1.19	102.56	103.5	99.6	572089
1775598000	101	-1.38	-1.35	101.21	102.1	100.07	369692
1775511600	102.38	-0.62	-0.60	103.01	103.51	102.33	557082
1775166000	103	2.69	2.68	99.88	103.39	99.23	556487
1775079600	100.31	-1.39	-1.37	101.6	101.6	98.75	534566
1774993200	101.7	0.7	0.69	100.81	102.62	100.72	617957
1774906800	101	2.28	2.31	98.82	101.18	98.82	408892
1774647600	98.72	-2.02	-2.01	100.15	100.42	98.17	517466
1774561200	100.74	0.72	0.72	99.73	102.27	99.73	418094
1774474800	100.02	1.11	1.12	99.34	100.74	99.2	635056
1774388400	98.91	-2.59	-2.55	100.6	100.61	98.8	469340
1774302000	101.5	1.77	1.77	99.95	102.21	99.95	593348
1774042800	99.73	1.08	1.09	98.44	100.14	97.25	1669522
1773956400	98.65	0.39	0.40	97.76	100.37	97.76	579605
1773870000	98.26	-0.21	-0.21	98.47	99.61	97.9	419125
1773783600	98.47	-0.22	-0.22	98.2	100.4	98.15	777013
1773697200	98.69	0.38	0.39	98.25	99.38	97.18	444463
1773438000	98.31	0.01	0.01	98.51	99.69	97.5	362370
1773351600	98.3	-0.95	-0.96	100.4	101.08	98.16	636974
1773265200	99.25	-1.42	-1.41	100.56	101.63	98.32	657711
1773178800	100.67	-2.27	-2.21	102.4	102.4	99.1	480157
1773092400	102.94	-0.47	-0.45	102.81	103.62	100.52	723538