Capgemini SE (PK)【CGEMY】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	0.775	3.85380407757	20.11	20.98	19.72	298998	20.31492494	DR
4	-3.445	-14.1594739005	24.33	24.35	19.72	407294	21.59928399	DR
12	-2.475	-10.5950342466	23.36	26.47	19.72	344512	23.01662923	DR
26	-12.725	-37.8607557275	33.61	35.35	19.72	347853	24.55345885	DR
52	-13.055	-38.4649381261	33.94	35.9	19.72	354413	27.58196568	DR
156	-17.035	-44.9235232068	37.92	49.7	19.72	227347	31.56557236	DR
260	-18.125	-46.4624455268	39.01	49.7	19.72	162415	32.54545658	DR

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
1783027740	20.885	0.36	1.73	20.67	20.98	20.67	361031
1782941280	20.53	0.42	2.09	20.19	20.6499	20.14	129661
1782854880	20.11	-0.53	-2.57	19.88	20.1203	19.78	393401
1782768300	20.64	0.24	1.18	20.63	20.71	20.49	363752
1782509280	20.4	0.4	2.00	19.97	20.45	19.72	315034
1782422460	20	-0.09	-0.45	20.11	20.3295	20	293141
1782336000	20.09	-0.04	-0.20	20.11	20.4	20.07	280334
1782250140	20.13	0.15	0.75	20.58	20.68	20.05	538271
1782163500	19.98	-0.48	-2.35	20.08	20.265	19.91	861572
1781818140	20.46	-1.68	-7.59	19.94	20.81	19.77	473415
1781731740	22.14	-0.43	-1.91	22.8	22.8205	22.14	1085056
1781645340	22.57	0.29	1.30	22.51	22.718	22.46	180458
1781558940	22.28	0.03	0.13	22.52	22.58	22.28	331070
1781299740	22.25	-0.12	-0.54	21.98	22.34	21.98	264838
1781213220	22.37	-0.41	-1.80	21.86	22.41	21.54	248198
1781126940	22.78	-0.4	-1.73	22.61	23.09	22.61	159244
1781040540	23.18	-0.27	-1.15	23.4701	23.84	22.88	199572
1780954140	23.45	0.28	1.21	23.48	23.64	23.39	290503
1780694940	23.17	-0.81	-3.38	24.01	24.16	23.1	607822
1780608540	23.98	1.37	6.06	24.33	24.35	23.93	723249
1780522140	22.61	-0.83	-3.54	22.98	22.99	22.59	241551
1780435740	23.44	-1.33	-5.37	23.78	24	23.26	538278
1780349340	24.77	1.36	5.81	24.3	24.94	23.83	271989
1780090080	23.41	0.17	0.73	23.08	23.8	23.06	182153
1780003320	23.24	-0.23	-0.98	23.1	23.64	22.98	244754
1779917340	23.47	-0.62	-2.57	23.395	23.7305	23.1	1060149
1779830940	24.09	0.16	0.67	24.09	24.66	23.84	1179960
1779484920	23.93	-0.11	-0.46	23.83	24.2	23.74	131462
1779398880	24.04	0.31	1.31	23.66	24.08	23.45	150976
1779312300	23.73	-0.45	-1.86	23.56	24.075	23.4	100094
1779225660	24.18	0.61	2.59	24.31	24.87	24.11	284414
1779139740	23.57	0.43	1.86	23.025	23.57	22.96	278653
1778880000	23.14	0.78	3.49	22.91	23.275	22.8205	197429
1778793900	22.36	-0.37	-1.63	22.63	22.73	22.36	285346
1778707380	22.73	-0.61	-2.61	22.92	22.92	22.53	155990
1778621340	23.34	-0.42	-1.77	23.29	23.43	23.125	529327
1778534940	23.76	-0.64	-2.62	24.04	24.05	23.72	499370
1778275200	24.4	0.01	0.04	24.44	24.46	24.01	145139
1778188800	24.39	-0.18	-0.73	24.46	24.91	24.39	472371
1778102520	24.57	-0.09	-0.36	24.96	24.96	24.48	528546
1778016000	24.66	-0.07	-0.28	24.67	24.7	24.25	152447
1777930140	24.73	0.41	1.69	24.5	24.78	24.41	114014
1777671000	24.32	0.08	0.33	24.32	24.49	24.303	111662
1777584540	24.24	0.46	1.93	23.91	24.37	23.51	187622
1777498140	23.78	0.55	2.37	24.09	24.09	23.71	115893
1777411800	23.23	-0.58	-2.44	23.135	23.34	23.12	158452
1777325400	23.81	0.5	2.15	23.64	23.96	23.64	180156
1777065780	23.31	0.01	0.04	23.17	23.3299	22.94	108935
1776979740	23.3	-1.68	-6.73	23.77	23.77	23.095	438622
1776893280	24.98	-0.53	-2.08	25.03	25.19	24.85	342903
1776806940	25.51	-0.22	-0.86	25.74	25.98	25.48	115601
1776720540	25.73	-0.13	-0.50	25.59	25.82	25.55	139702
1776460800	25.86	0.29	1.13	26.47	26.47	25.82	166523
1776374940	25.57	0.48	1.91	25.78	25.84	25.4901	114344
1776288360	25.09	0.45	1.83	24.6	25.1	24.596	151075
1776202140	24.64	0.43	1.78	24.54	24.74	24.45	203872
1776115740	24.21	0.73	3.11	23.39	24.26	23.39	1287900
1775856000	23.48	0.39	1.69	23.69	23.7	23.33	186723
1775770140	23.09	-0.91	-3.79	23.36	23.39	22.477	488723
1775683500	24	0.16	0.67	24.72	24.72	23.82	326367
1775596800	23.84	-0.14	-0.58	23.8905	24.01	23.45	455122
1775510940	23.98	0.23	0.97	23.82	24.03	23.13	342544