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	3.31	3.80066597772	87.09	93.27	86.2	702831	88.96990563	CS
4	-6.03	-6.25324069273	96.43	99.33	84.36	742799	91.58741618	CS
12	-12.61	-12.2415299485	103.01	107	83.34	750848	93.53653436	CS
26	-37.35	-29.2367906067	127.75	131.92	83.34	691952	101.08838661	CS
52	-51.77	-36.4141520715	142.17	144.74	83.34	599758	112.47410203	CS
156	-46.88	-34.1491841492	137.28	175.35	83.34	442419	131.15601559	CS
260	-22.44	-19.8865650479	112.84	175.35	83.34	415119	124.5661689	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782510000	91.29	2.92	3.30	88.05	91.36	88.05	763497
1782423600	88.37	-1.43	-1.59	89.31	90.12	86.57	719482
1782337200	89.8	1.14	1.29	88.33	91	88.33	448713
1782250800	88.66	1.87	2.15	88.83	89.6	88.08	929079
1782164400	86.79	-2.84	-3.17	87.09	90.03	86.2	653382
1781905200	89.63	2.97	3.43	86.75	89.63	86.41	1712103
1781818800	86.66	-6.62	-7.10	88.6	88.61	84.36	1282907
1781732400	93.28	-0.35	-0.37	92.75	94.44	92.11	630697
1781646000	93.63	1.63	1.77	91.73	94.69	91.69	595161
1781559600	92	-1.2	-1.29	93.08	94.42	91.65	553506
1781300400	93.2	-0.29	-0.31	92.9	94.28	92.3	527862
1781214000	93.49	0.22	0.24	93.09	94.07	92.17	624944
1781127600	93.27	-0.46	-0.49	92.15	94.22	91.38	821564
1781041200	93.73	0.88	0.95	92.32	94.55	91.9	590529
1780954800	92.85	-0.98	-1.04	93.09	94.41	92.21	549003
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