Cognizant A

CTSH
🏛️ ドイツ →
56.96
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 78.60 78.60 78.60 78.60 0.0M
2021-12-29 78.17 78.60 78.17 78.60 0.0M
2021-12-28 77.25 78.03 77.25 78.03 0.0M
2021-12-27 75.71 75.71 75.71 75.71 0.0M
2021-12-23 75.32 75.32 75.32 75.32 0.0M
2021-12-22 75.11 75.14 75.11 75.14 0.0M
2021-12-21 73.61 73.61 73.59 73.59 0.0M
2021-12-20 74.48 74.49 74.48 74.49 0.0M
2021-12-17 74.14 74.14 74.14 74.14 0.0M
2021-12-16 73.23 74.30 73.23 74.30 0.0M
2021-12-15 72.10 72.81 72.10 72.73 0.0M
2021-12-14 72.20 72.65 71.89 72.22 0.0M
2021-12-13 72.14 72.61 72.14 72.61 0.0M
2021-12-10 71.26 72.51 71.26 72.08 0.0M
2021-12-09 71.41 71.41 71.25 71.25 0.0M
2021-12-08 71.80 71.82 71.80 71.82 0.0M
2021-12-07 71.39 72.40 71.39 72.40 0.0M
2021-12-06 69.23 71.40 69.23 71.40 0.0M
2021-12-03 69.89 69.89 68.54 68.54 0.0M
2021-12-02 67.72 69.78 67.72 69.78 0.0M
2021-12-01 68.79 69.03 68.62 68.62 0.0M
2021-11-30 69.77 69.77 69.07 69.33 0.0M
2021-11-29 69.82 70.46 69.82 70.46 0.0M
2021-11-26 70.85 71.27 69.08 69.08 0.0M
2021-11-25 71.66 72.44 71.66 72.44 0.0M
2021-11-24 71.37 71.37 71.37 71.37 0.0M
2021-11-23 71.71 72.09 71.71 72.09 0.0M
2021-11-22 72.43 72.43 72.43 72.43 0.0M
2021-11-19 71.03 71.03 71.03 71.03 0.0M
2021-11-18 71.10 71.16 70.49 70.49 0.0M
2021-11-17 71.82 72.13 71.82 72.13 0.0M
2021-11-16 71.52 71.52 71.52 71.52 0.0M
2021-11-15 70.83 72.14 70.83 72.14 0.0M
2021-11-12 70.42 71.61 70.42 71.45 0.0M
2021-11-11 69.95 70.28 69.95 70.27 0.0M
2021-11-10 69.00 69.10 68.99 68.99 0.0M
2021-11-09 68.63 68.63 68.63 68.63 0.0M
2021-11-08 68.52 68.52 68.52 68.52 0.0M
2021-11-05 68.37 68.97 68.37 68.97 0.0M
2021-11-04 68.41 68.41 68.41 68.41 0.0M
2021-11-03 67.46 68.25 67.46 68.25 0.0M
2021-11-02 66.72 67.85 66.72 67.85 0.0M
2021-11-01 67.26 67.43 67.26 67.43 0.0M
2021-10-29 65.53 65.53 65.53 65.53 0.0M
2021-10-28 66.59 66.90 66.59 66.90 0.0M
2021-10-27 68.70 68.70 66.05 66.84 0.0M
2021-10-26 67.70 67.70 67.70 67.70 0.0M
2021-10-25 67.36 69.00 67.36 68.03 0.0M
2021-10-22 67.36 67.36 67.36 67.36 0.0M
2021-10-21 67.36 67.36 67.36 67.36 0.0M
2021-10-20 68.01 68.01 68.01 68.01 0.0M
2021-10-19 67.34 67.34 67.30 67.30 0.0M
2021-10-18 67.41 67.65 67.41 67.65 0.0M
2021-10-15 66.40 66.40 66.40 66.40 0.0M
2021-10-14 64.92 66.81 64.92 66.73 0.0M
2021-10-13 64.54 65.59 64.54 65.36 0.0M
2021-10-12 64.57 65.42 64.57 64.87 0.0M
2021-10-11 64.71 64.71 64.71 64.71 0.0M
2021-10-08 64.71 65.32 64.71 65.32 0.0M
2021-10-07 64.29 65.25 64.29 65.08 0.0M
2021-10-06 63.57 63.57 63.57 63.57 0.0M
2021-10-05 63.73 63.73 63.73 63.73 0.0M
2021-10-04 64.18 64.30 63.45 63.45 0.0M
2021-10-01 63.54 63.54 63.33 63.33 0.0M
2021-09-30 65.11 65.11 64.15 64.15 0.0M
2021-09-29 65.01 65.12 65.01 65.12 0.0M
2021-09-28 66.00 66.39 65.48 66.00 0.0M
2021-09-27 66.46 66.46 65.33 66.11 0.0M
2021-09-24 65.26 66.15 65.26 66.09 0.0M
2021-09-23 64.02 64.97 64.02 64.97 0.0M
2021-09-22 63.29 63.29 63.29 63.29 0.0M
2021-09-21 63.73 63.82 63.53 63.68 0.0M
2021-09-20 63.76 63.76 63.69 63.69 0.0M
2021-09-17 64.88 65.33 64.88 65.33 0.0M
2021-09-16 64.35 65.34 64.35 64.64 0.0M
2021-09-15 63.72 64.37 63.36 64.37 0.0M
2021-09-14 64.29 64.29 64.17 64.17 0.0M
2021-09-13 64.30 64.30 64.30 64.30 0.0M
2021-09-10 64.29 64.54 64.29 64.31 0.0M
2021-09-09 64.30 64.30 64.30 64.30 0.0M
2021-09-08 63.97 63.97 63.97 63.97 0.0M
2021-09-07 64.15 64.80 64.08 64.08 0.0M
2021-09-06 64.17 64.54 64.17 64.54 0.0M
2021-09-03 64.69 64.69 63.99 63.99 0.0M
2021-09-02 64.46 65.41 64.46 64.53 0.0M
2021-09-01 64.38 64.38 64.38 64.38 0.0M
2021-08-31 64.76 64.76 64.76 64.76 0.0M
2021-08-30 65.03 65.17 65.03 65.17 0.0M
2021-08-27 65.18 65.65 65.18 65.65 0.0M
2021-08-26 65.38 65.38 65.38 65.38 0.0M
2021-08-25 66.02 66.02 65.25 65.25 0.0M
2021-08-24 65.54 65.94 65.54 65.94 0.0M
2021-08-23 65.20 65.20 65.20 65.20 0.0M
2021-08-20 64.39 64.39 64.39 64.39 0.0M
2021-08-19 64.99 64.99 64.83 64.83 0.0M
2021-08-18 65.35 65.35 65.35 65.35 0.0M
2021-08-17 65.07 65.18 65.06 65.18 0.0M
2021-08-16 65.31 65.32 65.31 65.32 0.0M
2021-08-13 64.69 65.39 64.69 65.39 0.0M
2021-08-12 63.18 64.26 63.18 64.26 0.0M
2021-08-11 61.96 62.34 61.85 62.34 0.0M
2021-08-10 61.37 61.95 61.37 61.95 0.0M
2021-08-09 61.56 61.95 61.49 61.53 0.0M
2021-08-06 61.75 61.75 61.75 61.75 0.0M
2021-08-05 61.77 61.77 61.75 61.75 0.0M
2021-08-04 62.75 62.75 62.75 62.75 0.0M
2021-08-03 61.72 62.42 61.72 62.42 0.0M
2021-08-02 61.58 61.58 61.58 61.58 0.0M
2021-07-30 61.29 61.98 61.29 61.98 0.0M
2021-07-29 61.80 62.25 61.80 62.25 0.0M
2021-07-28 58.07 58.67 58.07 58.67 0.0M
2021-07-27 58.43 58.43 58.43 58.43 0.0M
2021-07-26 58.40 58.40 57.45 58.24 0.0M
2021-07-23 57.64 57.64 57.64 57.64 0.0M
2021-07-22 57.11 57.11 57.11 57.11 0.0M
2021-07-21 57.11 58.10 56.82 56.82 0.0M
2021-07-20 56.22 57.43 56.22 57.43 0.0M
2021-07-19 57.46 57.46 56.09 56.09 0.0M
2021-07-16 57.88 58.79 57.88 58.79 0.0M
2021-07-15 58.12 58.12 57.90 57.90 0.0M
2021-07-14 57.85 58.68 57.85 58.10 0.0M
2021-07-13 58.02 58.65 57.97 57.97 0.0M
2021-07-12 57.86 57.86 57.35 57.35 0.0M
2021-07-09 57.32 57.64 57.32 57.64 0.0M
2021-07-08 57.98 58.04 56.69 56.69 0.0M
2021-07-07 57.98 57.98 57.98 57.98 0.0M
2021-07-06 58.06 58.06 57.69 57.79 0.0M
2021-07-05 58.30 58.30 58.30 58.30 0.0M
2021-07-02 58.51 58.51 58.50 58.50 0.0M
2021-07-01 58.14 58.14 58.14 58.14 0.0M
2021-06-30 58.81 58.81 58.00 58.00 0.0M
2021-06-29 58.41 60.00 58.41 59.10 0.0M
2021-06-28 58.74 58.74 58.74 58.74 0.0M
2021-06-25 58.14 58.14 58.14 58.14 0.0M
2021-06-24 57.61 57.61 57.56 57.56 0.0M
2021-06-23 58.02 58.85 57.59 57.59 0.0M
2021-06-22 58.11 58.16 58.00 58.06 0.0M
2021-06-21 57.13 57.13 57.13 57.13 0.0M
2021-06-18 57.86 57.97 57.49 57.49 0.0M
2021-06-17 57.80 58.58 57.80 58.58 0.0M
2021-06-16 57.64 57.64 57.61 57.61 0.0M
2021-06-15 58.03 59.14 57.91 57.91 0.0M
2021-06-14 58.55 58.55 58.55 58.55 0.0M
2021-06-11 58.05 58.05 58.05 58.05 0.0M
2021-06-10 58.19 58.34 58.07 58.27 0.0M
2021-06-09 57.65 58.40 57.65 58.27 0.0M
2021-06-08 58.25 58.32 58.25 58.27 0.0M
2021-06-07 58.33 58.33 58.33 58.33 0.0M
2021-06-04 58.04 58.28 57.97 58.28 0.0M
2021-06-03 58.12 58.12 58.12 58.12 0.0M
2021-06-02 57.89 58.08 57.89 58.08 0.0M
2021-06-01 57.98 58.75 57.96 57.96 0.0M
2021-05-31 58.15 58.15 58.15 58.15 0.0M
2021-05-28 58.09 58.65 58.09 58.13 0.0M
2021-05-27 57.76 58.42 57.76 58.42 0.0M
2021-05-26 57.67 58.61 57.67 57.89 0.0M
2021-05-25 57.90 57.90 57.90 57.90 0.0M
2021-05-21 57.97 58.60 57.97 58.31 0.0M
2021-05-20 57.65 58.75 57.54 57.54 0.0M
2021-05-19 57.33 57.49 56.78 56.97 0.0M
2021-05-18 57.86 58.15 57.86 58.15 0.0M
2021-05-17 58.27 58.27 57.73 57.73 0.0M
2021-05-14 58.95 58.95 58.32 58.32 0.0M
2021-05-13 59.20 59.51 58.25 58.78 0.0M
2021-05-12 59.38 59.38 59.38 59.38 0.0M
2021-05-11 60.31 60.31 59.33 59.33 0.0M
2021-05-10 61.19 61.19 61.04 61.04 0.0M
2021-05-07 62.17 62.17 60.78 60.78 0.0M
2021-05-06 63.00 66.00 60.35 63.92 0.0M
2021-05-05 67.20 67.42 66.88 66.88 0.0M
2021-05-04 67.77 67.82 67.77 67.82 0.0M
2021-05-03 66.49 66.49 66.49 66.49 0.0M
2021-04-30 66.49 67.50 66.49 67.50 0.0M
2021-04-29 66.02 67.22 66.02 67.22 0.0M
2021-04-28 65.84 65.84 65.84 65.84 0.0M
2021-04-27 65.53 65.53 65.51 65.51 0.0M
2021-04-26 64.57 65.41 64.13 65.27 0.0M
2021-04-23 65.33 65.33 64.71 65.06 0.0M
2021-04-22 65.44 65.44 64.52 64.67 0.0M
2021-04-21 65.58 66.47 65.58 65.97 0.0M
2021-04-20 66.30 66.30 65.99 66.10 0.0M
2021-04-19 66.92 66.92 66.36 66.36 0.0M
2021-04-16 66.13 66.56 66.13 66.56 0.0M
2021-04-15 65.99 66.76 65.99 66.76 0.0M
2021-04-14 66.81 66.81 66.31 66.31 0.0M
2021-04-13 66.95 67.16 66.65 66.65 0.0M
2021-04-12 67.26 67.26 67.26 67.26 0.0M
2021-04-09 66.84 67.63 66.84 67.16 0.0M
2021-04-08 66.67 66.67 66.48 66.48 0.0M
2021-04-07 66.70 66.96 66.66 66.66 0.0M
2021-04-06 67.11 67.66 66.76 66.76 0.0M
2021-04-01 66.40 66.84 66.40 66.84 0.0M
2021-03-31 66.55 66.90 66.55 66.61 0.0M
2021-03-30 65.82 65.82 65.82 65.82 0.0M
2021-03-29 66.48 66.60 65.79 66.34 0.0M
2021-03-26 65.24 66.01 65.24 66.01 0.0M
2021-03-25 64.72 65.13 64.54 65.04 0.0M
2021-03-24 64.12 65.26 64.12 64.99 0.0M
2021-03-23 63.87 64.76 63.87 64.76 0.0M
2021-03-22 64.15 64.15 63.69 63.79 0.0M
2021-03-19 63.75 64.46 63.75 64.46 0.0M
2021-03-18 64.78 64.78 64.14 64.48 0.0M
2021-03-17 65.19 65.19 64.86 64.95 0.0M
2021-03-16 66.25 66.25 65.60 65.60 0.0M
2021-03-15 64.60 64.60 64.60 64.60 0.0M
2021-03-12 64.12 64.48 64.12 64.48 0.0M
2021-03-11 63.76 64.55 63.76 64.55 0.0M
2021-03-10 62.13 62.88 62.13 62.60 0.0M
2021-03-09 61.21 62.64 61.21 62.64 0.0M
2021-03-08 60.99 62.91 60.60 62.13 0.0M
2021-03-05 60.01 61.12 60.01 61.12 0.0M
2021-03-04 60.16 60.98 60.09 60.98 0.0M
2021-03-03 61.93 61.93 60.82 60.99 0.0M
2021-03-02 61.69 61.69 61.59 61.59 0.0M
2021-03-01 61.06 61.06 61.06 61.06 0.0M
2021-02-26 59.84 60.41 59.84 60.41 0.0M
2021-02-25 61.26 61.26 60.23 60.23 0.0M
2021-02-24 59.40 60.48 59.33 60.48 0.0M
2021-02-23 60.04 60.73 58.99 59.02 0.0M
2021-02-22 60.08 60.89 59.90 60.89 0.0M
2021-02-19 61.40 61.40 61.40 61.40 0.0M
2021-02-18 62.81 62.81 62.81 62.81 0.0M
2021-02-17 62.49 62.87 62.49 62.87 0.0M
2021-02-16 63.20 63.21 62.87 62.87 0.0M
2021-02-15 63.11 63.11 63.11 63.11 0.0M
2021-02-12 63.02 63.02 62.83 62.83 0.0M
2021-02-11 62.32 63.23 62.07 63.23 0.0M
2021-02-10 62.62 62.62 61.95 62.01 0.0M
2021-02-09 63.23 63.23 62.35 63.02 0.0M
2021-02-08 61.70 63.00 61.69 63.00 0.0M
2021-02-05 62.18 62.91 62.18 62.91 0.0M
2021-02-04 64.07 65.79 60.96 62.08 0.0M
2021-02-03 66.40 66.40 66.40 66.40 0.0M
2021-02-02 65.21 66.39 65.21 66.39 0.0M
2021-02-01 64.93 65.43 64.14 65.43 0.0M
2021-01-29 64.57 64.64 64.25 64.44 0.0M
2021-01-28 62.19 63.99 61.50 63.99 0.0M
2021-01-27 64.94 64.94 63.83 63.83 0.0M
2021-01-26 65.37 65.46 65.37 65.41 0.0M
2021-01-25 66.88 66.88 66.08 66.08 0.0M
2021-01-22 65.91 66.56 65.06 65.79 0.0M
2021-01-21 67.32 67.32 66.42 66.42 0.0M
2021-01-20 65.46 67.11 65.46 67.11 0.0M
2021-01-19 66.34 66.34 65.55 65.55 0.0M
2021-01-18 65.88 66.21 65.88 66.21 0.0M
2021-01-15 65.43 65.47 65.35 65.47 0.0M
2021-01-14 65.06 65.12 64.93 65.12 0.0M
2021-01-13 64.86 66.00 64.86 65.45 0.0M
2021-01-12 66.10 66.90 65.15 65.15 0.0M
2021-01-11 67.58 67.58 66.01 66.01 0.0M
2021-01-08 65.75 66.28 65.75 66.28 0.0M
2021-01-07 65.87 65.99 64.98 65.89 0.0M
2021-01-06 64.00 65.19 63.66 65.19 0.0M
2021-01-05 64.40 65.31 64.40 64.90 0.0M
2021-01-04 66.59 67.32 65.27 65.27 0.0M