Cognizant A

CTSH
🏛️ ドイツ →
56.99
最終更新: 2025-09-29
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
2022-12-30 53.05 53.05 53.05 53.05 0.0M
2022-12-29 52.17 53.19 52.17 53.19 0.0M
2022-12-28 52.76 52.76 52.76 52.76 0.0M
2022-12-27 52.41 52.70 52.41 52.70 0.0M
2022-12-23 51.91 51.91 51.84 51.84 0.0M
2022-12-22 51.98 51.98 51.33 51.33 0.0M
2022-12-21 51.75 51.75 51.75 51.75 0.0M
2022-12-20 51.14 51.14 51.14 51.14 0.0M
2022-12-19 51.98 52.01 51.98 52.01 0.0M
2022-12-16 52.48 52.65 51.63 51.63 0.0M
2022-12-15 53.02 54.27 52.64 52.64 0.0M
2022-12-14 55.38 55.55 55.38 55.48 0.0M
2022-12-13 55.64 56.75 55.64 56.50 0.0M
2022-12-12 55.01 55.01 54.77 54.77 0.0M
2022-12-09 55.88 55.88 55.83 55.83 0.0M
2022-12-08 56.08 56.08 55.82 55.82 0.0M
2022-12-07 56.63 56.63 55.65 56.57 0.0M
2022-12-06 57.19 57.19 57.19 57.19 0.0M
2022-12-05 58.46 58.46 58.10 58.10 0.0M
2022-12-02 58.86 58.86 58.16 58.47 0.0M
2022-12-01 59.14 59.54 59.14 59.54 0.0M
2022-11-30 57.29 57.35 57.29 57.35 0.0M
2022-11-29 57.96 57.96 57.30 57.30 0.0M
2022-11-28 57.81 57.81 57.81 57.81 0.0M
2022-11-25 57.16 58.19 57.16 58.19 0.0M
2022-11-24 57.24 57.39 57.24 57.39 0.0M
2022-11-23 56.82 57.29 56.82 57.29 0.0M
2022-11-22 56.32 57.06 56.32 57.06 0.0M
2022-11-21 57.61 57.61 56.33 56.33 0.0M
2022-11-18 56.85 58.54 56.85 58.54 0.0M
2022-11-17 56.78 57.22 56.18 57.00 0.0M
2022-11-16 57.35 57.41 56.83 56.83 0.0M
2022-11-15 56.18 56.81 56.18 56.50 0.0M
2022-11-14 55.96 55.96 55.96 55.96 0.0M
2022-11-11 56.14 56.14 55.85 55.85 0.0M
2022-11-10 53.73 55.70 53.73 55.68 0.0M
2022-11-09 52.50 53.12 52.50 53.12 0.0M
2022-11-08 53.29 53.97 53.29 53.97 0.0M
2022-11-07 52.46 52.92 52.40 52.92 0.0M
2022-11-04 53.06 53.17 52.30 52.30 0.0M
2022-11-03 57.51 57.96 53.01 54.09 0.0M
2022-11-02 62.89 62.89 60.00 60.00 0.0M
2022-11-01 62.51 62.95 62.51 62.95 0.0M
2022-10-31 62.41 62.56 62.22 62.56 0.0M
2022-10-28 61.31 63.00 61.31 63.00 0.0M
2022-10-27 60.98 60.98 60.98 60.98 0.0M
2022-10-26 60.76 62.00 60.50 62.00 0.0M
2022-10-25 61.15 61.20 61.03 61.03 0.0M
2022-10-24 60.73 62.50 60.73 62.50 0.0M
2022-10-21 60.42 60.55 60.42 60.55 0.0M
2022-10-20 60.31 60.31 60.31 60.31 0.0M
2022-10-19 61.75 61.75 60.83 60.83 0.0M
2022-10-18 61.35 62.01 61.28 61.52 0.0M
2022-10-17 60.21 61.12 60.21 60.54 0.0M
2022-10-14 60.09 60.58 59.83 59.83 0.0M
2022-10-13 58.03 58.03 57.21 57.64 0.0M
2022-10-12 59.00 59.00 59.00 59.00 0.0M
2022-10-11 59.34 59.34 59.34 59.34 0.0M
2022-10-10 59.39 59.91 59.39 59.91 0.0M
2022-10-07 60.43 60.43 59.33 59.38 0.0M
2022-10-06 61.00 61.00 61.00 61.00 0.0M
2022-10-05 60.04 60.04 60.04 60.04 0.0M
2022-10-04 60.26 60.47 59.97 60.47 0.0M
2022-10-03 58.03 59.47 57.94 59.47 0.0M
2022-09-30 59.18 59.18 59.18 59.18 0.0M
2022-09-29 60.20 60.23 59.09 59.09 0.0M
2022-09-28 59.75 60.25 59.75 59.99 0.0M
2022-09-27 60.88 61.01 60.88 61.01 0.0M
2022-09-26 60.08 61.00 60.08 61.00 0.0M
2022-09-23 60.32 60.32 60.32 60.32 0.0M
2022-09-22 60.13 60.78 60.02 60.78 0.0M
2022-09-21 61.87 62.84 61.87 62.45 0.0M
2022-09-20 62.75 62.75 61.45 61.45 0.0M
2022-09-19 61.38 62.51 61.38 62.10 0.0M
2022-09-16 61.19 61.36 60.94 61.36 0.0M
2022-09-15 61.80 61.80 61.62 61.62 0.0M
2022-09-14 62.48 62.48 62.48 62.48 0.0M
2022-09-13 65.14 65.14 63.69 63.69 0.0M
2022-09-12 64.51 65.79 64.51 65.79 0.0M
2022-09-09 63.75 64.29 63.75 64.29 0.0M
2022-09-08 63.43 63.43 62.88 62.88 0.0M
2022-09-07 62.24 63.68 62.24 63.07 0.0M
2022-09-06 62.50 62.62 62.50 62.50 0.0M
2022-09-05 62.56 62.56 62.56 62.56 0.0M
2022-09-02 62.98 62.98 62.98 62.98 0.0M
2022-09-01 61.83 62.33 61.83 62.31 0.0M
2022-08-31 64.10 66.00 64.10 66.00 0.0M
2022-08-30 63.98 63.98 63.42 63.56 0.0M
2022-08-29 63.91 63.91 63.91 63.91 0.0M
2022-08-26 66.61 66.61 66.58 66.58 0.0M
2022-08-25 65.72 66.97 65.72 66.97 0.0M
2022-08-24 65.96 65.96 65.80 65.80 0.0M
2022-08-23 66.65 66.65 65.97 65.97 0.0M
2022-08-22 67.41 67.41 67.06 67.06 0.0M
2022-08-19 68.01 68.77 67.60 67.60 0.0M
2022-08-18 66.97 68.15 66.97 68.15 0.0M
2022-08-17 68.20 68.20 68.00 68.00 0.0M
2022-08-16 68.99 68.99 67.63 68.42 0.0M
2022-08-15 67.49 67.49 67.49 67.49 0.0M
2022-08-12 66.36 66.36 66.36 66.36 0.0M
2022-08-11 66.83 67.00 66.63 67.00 0.0M
2022-08-10 65.96 66.41 65.96 66.41 0.0M
2022-08-09 67.01 67.01 67.01 67.01 0.0M
2022-08-08 67.20 67.20 67.20 67.20 0.0M
2022-08-05 66.74 67.20 66.74 67.20 0.0M
2022-08-04 67.01 67.01 66.76 66.76 0.0M
2022-08-03 66.06 68.46 66.06 68.46 0.0M
2022-08-02 65.20 65.20 65.20 65.20 0.0M
2022-08-01 66.73 66.73 65.76 66.30 0.0M
2022-07-29 65.21 66.52 65.21 66.46 0.0M
2022-07-28 66.80 66.80 65.41 65.41 0.0M
2022-07-27 67.82 68.58 67.33 68.58 0.0M
2022-07-26 67.05 67.29 66.24 67.04 0.0M
2022-07-25 67.50 67.50 66.58 66.58 0.0M
2022-07-22 67.52 68.31 67.45 67.48 0.0M
2022-07-21 66.47 67.50 66.47 67.47 0.0M
2022-07-20 65.94 66.29 65.94 66.29 0.0M
2022-07-19 63.77 64.92 63.77 64.92 0.0M
2022-07-18 65.20 65.20 65.20 65.20 0.0M
2022-07-15 64.02 64.92 64.02 64.92 0.0M
2022-07-14 64.05 64.05 64.05 64.05 0.0M
2022-07-13 64.51 64.51 64.51 64.51 0.0M
2022-07-12 64.77 64.77 64.77 64.77 0.0M
2022-07-11 65.12 65.18 64.79 65.07 0.0M
2022-07-08 65.85 65.85 65.85 65.85 0.0M
2022-07-07 66.33 66.65 66.33 66.65 0.0M
2022-07-06 65.36 65.36 65.36 65.36 0.0M
2022-07-05 64.94 64.94 64.57 64.57 0.0M
2022-07-04 64.51 64.62 64.47 64.51 0.0M
2022-07-01 63.51 65.26 63.51 65.26 0.0M
2022-06-30 64.61 64.64 64.61 64.64 0.0M
2022-06-29 64.46 65.17 64.23 65.09 0.0M
2022-06-28 65.81 65.81 65.81 65.81 0.0M
2022-06-27 66.06 66.06 65.56 65.56 0.0M
2022-06-24 63.81 65.64 63.81 65.64 0.0M
2022-06-23 63.45 64.27 63.45 63.93 0.0M
2022-06-22 63.64 63.91 63.25 63.53 0.0M
2022-06-21 63.43 63.99 63.43 63.45 0.0M
2022-06-20 62.94 62.94 62.94 62.94 0.0M
2022-06-17 62.29 62.29 62.29 62.29 0.0M
2022-06-16 64.99 64.99 64.76 64.76 0.0M
2022-06-15 64.70 66.14 64.70 65.74 0.0M
2022-06-14 65.38 65.38 65.26 65.26 0.0M
2022-06-13 65.22 65.90 64.80 65.36 0.0M
2022-06-10 66.33 66.33 65.91 65.91 0.0M
2022-06-09 67.63 68.34 67.63 68.34 0.0M
2022-06-08 68.62 68.62 68.50 68.50 0.0M
2022-06-07 68.06 68.06 68.06 68.06 0.0M
2022-06-06 68.39 69.39 68.38 68.38 0.0M
2022-06-03 69.18 69.18 68.11 68.11 0.0M
2022-06-02 69.08 70.25 69.08 70.25 0.0M
2022-06-01 69.26 70.04 69.26 70.04 0.0M
2022-05-31 69.10 69.10 68.74 68.74 0.0M
2022-05-30 69.60 70.65 69.27 69.27 0.0M
2022-05-27 66.90 66.90 66.90 66.90 0.0M
2022-05-26 66.41 67.74 66.41 67.74 0.0M
2022-05-25 66.38 66.93 66.38 66.93 0.0M
2022-05-24 66.20 66.54 66.20 66.54 0.0M
2022-05-23 66.98 67.00 66.98 67.00 0.0M
2022-05-20 66.45 66.45 66.45 66.45 0.0M
2022-05-19 66.29 66.29 66.29 66.29 0.0M
2022-05-18 70.59 70.59 70.59 70.59 0.0M
2022-05-17 69.25 69.99 69.25 69.99 0.0M
2022-05-16 69.70 70.00 69.58 70.00 0.0M
2022-05-13 70.43 71.21 70.43 71.20 0.0M
2022-05-12 68.38 68.38 68.38 68.38 0.0M
2022-05-11 70.41 70.46 70.41 70.46 0.0M
2022-05-10 72.23 72.24 72.23 72.24 0.0M
2022-05-09 70.92 70.92 70.92 70.92 0.0M
2022-05-06 69.46 70.30 69.00 70.30 0.0M
2022-05-05 75.60 75.60 71.69 71.69 0.0M
2022-05-04 77.13 77.14 76.74 76.74 0.0M
2022-05-03 76.27 77.05 76.27 77.05 0.0M
2022-05-02 76.67 76.67 76.67 76.67 0.0M
2022-04-29 79.08 79.08 78.63 78.63 0.0M
2022-04-28 79.01 79.38 78.93 79.35 0.0M
2022-04-27 77.05 77.05 77.05 77.05 0.0M
2022-04-26 78.20 78.26 78.13 78.26 0.0M
2022-04-25 76.24 77.70 76.24 77.70 0.0M
2022-04-22 79.03 79.08 77.25 77.25 0.0M
2022-04-21 79.19 79.43 79.19 79.43 0.0M
2022-04-20 78.24 79.86 78.24 79.86 0.0M
2022-04-19 78.14 79.00 78.14 78.94 0.0M
2022-04-14 78.44 79.81 78.44 79.24 0.0M
2022-04-13 79.36 80.22 78.77 78.77 0.0M
2022-04-12 78.89 80.03 78.83 80.03 0.0M
2022-04-11 81.19 81.19 81.19 81.19 0.0M
2022-04-08 80.35 80.97 80.21 80.97 0.0M
2022-04-07 78.98 79.73 78.98 79.73 0.0M
2022-04-06 79.18 79.18 78.82 78.82 0.0M
2022-04-05 81.50 81.50 79.12 79.12 0.0M
2022-04-04 81.00 81.00 81.00 81.00 0.0M
2022-04-01 80.67 81.87 80.67 81.87 0.0M
2022-03-31 81.45 81.89 81.45 81.89 0.0M
2022-03-30 82.82 82.82 82.34 82.34 0.0M
2022-03-29 82.81 82.81 82.81 82.81 0.0M
2022-03-28 82.70 82.70 82.70 82.70 0.0M
2022-03-25 82.19 83.71 81.87 81.87 0.0M
2022-03-24 82.39 82.39 82.30 82.30 0.0M
2022-03-23 83.83 83.83 83.11 83.11 0.0M
2022-03-22 82.64 84.07 82.64 83.65 0.0M
2022-03-21 82.27 82.50 82.27 82.50 0.0M
2022-03-18 81.06 82.46 81.06 82.46 0.0M
2022-03-17 80.83 80.85 80.27 80.27 0.0M
2022-03-16 80.50 80.50 80.00 80.46 0.0M
2022-03-15 78.95 80.02 78.95 80.02 0.0M
2022-03-14 80.44 80.82 80.44 80.52 0.0M
2022-03-11 79.33 81.20 79.33 81.20 0.0M
2022-03-10 78.73 79.60 78.73 79.60 0.0M
2022-03-09 79.94 81.42 79.16 79.16 0.0M
2022-03-08 78.80 80.50 78.80 79.66 0.0M
2022-03-07 80.30 81.54 80.30 81.54 0.0M
2022-03-04 79.10 79.49 79.10 79.49 0.0M
2022-03-03 78.90 79.98 78.90 79.61 0.0M
2022-03-02 76.65 78.75 76.65 78.75 0.0M
2022-03-01 76.57 76.57 76.57 76.57 0.0M
2022-02-28 77.18 77.18 76.40 76.57 0.0M
2022-02-25 75.94 77.18 75.94 77.16 0.0M
2022-02-24 73.59 74.90 73.59 74.90 0.0M
2022-02-23 76.00 76.00 75.77 75.77 0.0M
2022-02-22 76.00 76.14 76.00 76.14 0.0M
2022-02-21 75.40 76.25 75.40 76.02 0.0M
2022-02-18 75.28 76.61 75.28 75.99 0.0M
2022-02-17 79.79 79.79 75.75 76.62 0.0M
2022-02-16 77.77 79.11 77.77 79.11 0.0M
2022-02-15 75.82 77.78 75.82 77.78 0.0M
2022-02-14 76.44 76.48 76.01 76.36 0.0M
2022-02-11 78.45 78.51 78.45 78.51 0.0M
2022-02-10 79.62 80.54 79.62 80.54 0.0M
2022-02-09 77.79 79.09 77.79 79.07 0.0M
2022-02-08 76.48 77.69 76.48 77.69 0.0M
2022-02-07 77.08 77.08 75.42 76.65 0.0M
2022-02-04 74.56 75.13 74.22 75.13 0.0M
2022-02-03 77.22 77.64 77.16 77.16 0.0M
2022-02-02 76.46 76.99 76.46 76.80 0.0M
2022-02-01 75.59 75.86 75.34 75.86 0.0M
2022-01-31 75.17 75.17 74.97 74.97 0.0M
2022-01-28 73.43 73.90 72.96 72.97 0.0M
2022-01-27 71.90 74.88 71.90 74.88 0.0M
2022-01-26 72.37 73.55 72.37 73.55 0.0M
2022-01-25 73.97 74.16 73.08 73.08 0.0M
2022-01-24 74.23 75.09 72.30 72.30 0.0M
2022-01-21 74.96 76.11 74.96 75.53 0.0M
2022-01-20 75.65 76.82 75.65 76.82 0.0M
2022-01-19 75.14 76.15 75.14 76.15 0.0M
2022-01-18 75.44 75.44 75.44 75.44 0.0M
2022-01-17 75.77 77.01 75.77 77.01 0.0M
2022-01-14 75.61 76.68 75.61 76.68 0.0M
2022-01-13 76.32 76.99 76.32 76.99 0.0M
2022-01-12 76.99 78.07 76.99 77.25 0.0M
2022-01-11 75.92 76.89 75.92 76.89 0.0M
2022-01-10 76.29 76.40 75.61 75.61 0.0M
2022-01-07 77.57 77.65 76.85 76.85 0.0M
2022-01-06 78.99 78.99 78.99 78.99 0.0M
2022-01-05 80.20 80.20 79.65 79.65 0.0M
2022-01-04 78.97 80.79 78.97 80.65 0.0M
2022-01-03 77.81 78.53 77.81 78.53 0.0M