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
2023-12-29 68.29 68.29 68.29 68.29 0.0M
2023-12-28 67.81 67.81 67.81 67.81 0.0M
2023-12-27 68.08 68.08 67.99 67.99 0.0M
2023-12-22 66.97 66.97 66.97 66.97 0.0M
2023-12-21 67.65 67.65 67.65 67.65 0.0M
2023-12-20 68.62 68.62 68.62 68.62 0.0M
2023-12-19 69.29 69.29 69.29 69.29 0.0M
2023-12-18 70.08 70.08 70.08 70.08 0.0M
2023-12-15 67.76 69.66 67.76 69.66 0.0M
2023-12-14 67.20 67.94 67.20 67.94 0.0M
2023-12-13 67.19 67.19 66.59 66.63 0.0M
2023-12-12 66.05 66.65 66.05 66.65 0.0M
2023-12-11 64.88 64.88 64.88 64.88 0.0M
2023-12-08 64.88 65.15 64.88 65.15 0.0M
2023-12-07 64.78 65.08 64.78 65.08 0.0M
2023-12-06 64.91 65.37 64.91 65.37 0.0M
2023-12-05 65.05 65.05 65.05 65.05 0.0M
2023-12-04 64.64 65.00 64.64 65.00 0.0M
2023-12-01 64.55 64.55 64.55 64.55 0.0M
2023-11-30 63.73 64.24 63.73 64.24 0.0M
2023-11-29 64.67 64.67 64.67 64.67 0.0M
2023-11-28 64.27 64.27 64.27 64.27 0.0M
2023-11-27 64.55 64.66 64.55 64.66 0.0M
2023-11-24 64.65 64.68 64.65 64.68 0.0M
2023-11-23 64.76 65.00 64.76 65.00 0.0M
2023-11-22 64.02 65.31 63.98 65.26 0.0M
2023-11-21 63.41 63.91 63.41 63.91 0.0M
2023-11-20 62.92 62.92 62.92 62.92 0.0M
2023-11-17 62.85 62.85 62.85 62.85 0.0M
2023-11-16 62.76 63.23 62.76 63.23 0.0M
2023-11-15 61.82 62.09 61.82 62.09 0.0M
2023-11-14 61.18 61.27 61.18 61.27 0.0M
2023-11-13 61.14 61.23 61.12 61.23 0.0M
2023-11-10 60.28 60.35 60.28 60.28 0.0M
2023-11-09 60.90 60.94 60.90 60.93 0.0M
2023-11-08 61.11 61.11 61.11 61.11 0.0M
2023-11-07 61.47 61.73 61.47 61.73 0.0M
2023-11-06 61.44 61.44 61.44 61.44 0.0M
2023-11-03 59.62 59.62 59.58 59.58 0.0M
2023-11-02 59.20 59.79 59.20 59.79 0.0M
2023-11-01 60.77 61.58 60.23 60.23 0.0M
2023-10-31 59.55 59.55 59.55 59.55 0.0M
2023-10-30 60.04 60.04 59.95 59.95 0.0M
2023-10-27 60.28 60.28 59.97 59.97 0.0M
2023-10-26 59.62 60.65 59.62 60.65 0.0M
2023-10-25 60.86 60.95 60.86 60.87 0.0M
2023-10-24 60.91 61.57 60.91 61.57 0.0M
2023-10-23 61.69 61.98 61.62 61.62 0.0M
2023-10-20 62.20 62.20 62.20 62.20 0.0M
2023-10-19 62.28 62.28 62.28 62.28 0.0M
2023-10-18 63.00 63.11 63.00 63.11 0.0M
2023-10-17 62.98 63.40 62.98 63.28 0.0M
2023-10-16 62.34 62.34 62.34 62.34 0.0M
2023-10-13 62.26 62.26 62.26 62.26 0.0M
2023-10-12 64.21 64.21 64.21 64.21 0.0M
2023-10-11 63.71 63.71 63.71 63.71 0.0M
2023-10-10 64.28 64.28 64.28 64.28 0.0M
2023-10-09 63.59 63.59 63.59 63.59 0.0M
2023-10-06 63.92 63.92 63.92 63.92 0.0M
2023-10-05 63.88 63.88 63.88 63.88 0.0M
2023-10-04 63.71 63.71 63.71 63.71 0.0M
2023-10-03 64.33 64.38 64.33 64.38 0.0M
2023-10-02 64.19 64.19 64.19 64.19 0.0M
2023-09-29 63.99 64.12 63.99 64.12 0.0M
2023-09-28 64.66 64.66 64.23 64.23 0.0M
2023-09-27 64.90 65.04 64.90 65.01 0.0M
2023-09-26 65.16 65.45 65.16 65.45 0.0M
2023-09-25 65.31 65.74 65.16 65.74 0.0M
2023-09-22 65.09 65.09 65.09 65.09 0.0M
2023-09-21 64.82 64.82 64.59 64.59 0.0M
2023-09-20 65.33 66.30 65.33 66.30 0.0M
2023-09-19 65.37 65.45 65.17 65.17 0.0M
2023-09-18 65.70 65.70 65.70 65.70 0.0M
2023-09-15 66.42 66.42 66.42 66.42 0.0M
2023-09-14 65.73 65.73 65.73 65.73 0.0M
2023-09-13 64.89 65.04 64.89 64.89 0.0M
2023-09-12 65.84 66.24 65.78 66.24 0.0M
2023-09-11 66.47 66.47 66.47 66.47 0.0M
2023-09-08 66.33 66.34 66.15 66.15 0.0M
2023-09-07 65.95 66.32 65.77 66.32 0.0M
2023-09-06 65.83 65.90 65.83 65.90 0.0M
2023-09-05 65.84 66.47 65.84 66.47 0.0M
2023-09-04 66.27 66.33 66.27 66.33 0.0M
2023-09-01 65.77 66.04 65.77 66.04 0.0M
2023-08-31 65.17 66.07 65.17 66.07 0.0M
2023-08-30 65.41 65.41 65.20 65.20 0.0M
2023-08-29 65.08 65.08 64.99 65.03 0.0M
2023-08-28 64.62 64.80 64.51 64.80 0.0M
2023-08-25 64.59 64.67 64.43 64.43 0.0M
2023-08-24 64.75 64.75 64.44 64.45 0.0M
2023-08-23 64.08 64.69 64.01 64.69 0.0M
2023-08-22 63.20 64.14 63.20 64.14 0.0M
2023-08-21 62.85 62.85 62.85 62.85 0.0M
2023-08-18 62.84 62.91 62.84 62.91 0.0M
2023-08-17 63.37 63.53 63.37 63.53 0.0M
2023-08-16 63.27 63.27 63.09 63.09 0.0M
2023-08-15 65.04 65.04 64.39 64.39 0.0M
2023-08-14 63.70 64.94 63.70 64.94 0.0M
2023-08-11 64.44 64.48 64.20 64.20 0.0M
2023-08-10 63.68 63.68 63.50 63.52 0.0M
2023-08-09 63.55 64.53 63.55 64.53 0.0M
2023-08-08 64.25 64.25 64.25 64.25 0.0M
2023-08-07 64.66 65.41 64.66 65.41 0.0M
2023-08-04 64.47 64.47 64.20 64.20 0.0M
2023-08-03 63.65 63.65 63.65 63.65 0.0M
2023-08-02 59.20 59.20 59.20 59.20 0.0M
2023-08-01 59.75 59.75 59.75 59.75 0.0M
2023-07-31 59.36 59.36 59.36 59.36 0.0M
2023-07-28 60.39 60.39 59.48 59.48 0.0M
2023-07-27 60.92 60.92 60.92 60.92 0.0M
2023-07-26 60.96 60.96 60.96 60.96 0.0M
2023-07-25 60.59 60.59 60.59 60.59 0.0M
2023-07-24 59.67 59.67 59.67 59.67 0.0M
2023-07-21 59.87 60.20 59.87 60.20 0.0M
2023-07-20 61.09 61.09 60.70 60.70 0.0M
2023-07-19 61.35 61.72 61.35 61.72 0.0M
2023-07-18 60.45 60.50 60.33 60.50 0.0M
2023-07-17 60.70 60.70 60.70 60.70 0.0M
2023-07-14 60.06 60.06 59.90 59.90 0.0M
2023-07-13 60.21 60.24 60.20 60.24 0.0M
2023-07-12 60.72 60.91 60.68 60.91 0.0M
2023-07-11 60.30 61.05 60.30 61.05 0.0M
2023-07-10 59.01 60.66 59.01 60.66 0.0M
2023-07-07 59.00 59.85 58.99 59.85 0.0M
2023-07-06 59.78 59.91 59.50 59.50 0.0M
2023-07-05 59.71 60.19 59.49 60.19 0.0M
2023-07-04 59.82 59.82 59.72 59.81 0.0M
2023-07-03 59.68 59.90 59.47 59.90 0.0M
2023-06-30 59.45 59.79 59.43 59.79 0.0M
2023-06-29 58.11 58.58 57.70 58.58 0.0M
2023-06-28 57.10 57.10 57.10 57.10 0.0M
2023-06-27 56.99 56.99 56.95 56.95 0.0M
2023-06-26 56.59 57.25 56.59 57.25 0.0M
2023-06-23 56.61 56.94 56.54 56.54 0.0M
2023-06-22 56.85 58.49 56.85 58.49 0.0M
2023-06-21 58.69 58.69 58.53 58.53 0.0M
2023-06-20 59.03 59.03 58.94 58.94 0.0M
2023-06-19 59.15 59.22 59.15 59.22 0.0M
2023-06-16 58.69 59.20 58.69 59.20 0.0M
2023-06-15 58.42 59.19 57.94 57.94 0.0M
2023-06-14 59.24 59.47 59.06 59.06 0.0M
2023-06-13 58.60 58.60 58.60 58.60 0.0M
2023-06-12 57.59 58.45 57.54 58.45 0.0M
2023-06-09 57.39 57.51 57.36 57.51 0.0M
2023-06-08 57.84 58.03 57.68 57.68 0.0M
2023-06-07 57.70 58.24 57.64 58.24 0.0M
2023-06-06 56.75 56.75 56.75 56.75 0.0M
2023-06-05 59.02 59.95 59.02 59.80 0.0M
2023-06-02 57.47 58.50 57.47 58.50 0.0M
2023-06-01 58.46 58.46 57.75 57.75 0.0M
2023-05-31 58.00 58.00 58.00 58.00 0.0M
2023-05-30 58.75 58.75 58.75 58.75 0.0M
2023-05-29 58.46 58.46 58.46 58.46 0.0M
2023-05-26 57.52 57.54 57.52 57.54 0.0M
2023-05-25 57.29 58.09 57.29 58.09 0.0M
2023-05-24 58.27 58.27 58.13 58.26 0.0M
2023-05-23 58.94 58.94 58.87 58.87 0.0M
2023-05-22 57.92 59.10 57.92 59.10 0.0M
2023-05-19 58.37 58.73 58.37 58.73 0.0M
2023-05-18 57.29 57.29 57.29 57.29 0.0M
2023-05-17 56.77 57.71 56.77 57.71 0.0M
2023-05-16 56.82 57.25 56.82 57.25 0.0M
2023-05-15 56.45 56.45 56.45 56.45 0.0M
2023-05-12 56.38 56.69 56.32 56.69 0.0M
2023-05-11 56.72 57.01 56.72 57.01 0.0M
2023-05-10 55.84 56.00 55.84 56.00 0.0M
2023-05-09 55.56 55.80 55.13 55.80 0.0M
2023-05-08 56.83 56.85 55.55 55.55 0.0M
2023-05-05 56.44 57.26 56.44 57.26 0.0M
2023-05-04 55.94 56.60 54.97 56.60 0.0M
2023-05-03 54.20 54.20 54.20 54.20 0.0M
2023-05-02 54.13 54.13 54.13 54.13 0.0M
2023-04-28 53.75 53.75 53.68 53.68 0.0M
2023-04-27 52.32 53.20 52.32 53.20 0.0M
2023-04-26 53.53 53.53 52.42 52.49 0.0M
2023-04-25 52.77 53.96 52.77 53.17 0.0M
2023-04-24 53.49 53.61 53.49 53.61 0.0M
2023-04-21 53.99 54.30 53.87 53.87 0.0M
2023-04-20 54.51 54.51 53.98 54.28 0.0M
2023-04-19 55.36 55.36 54.48 54.48 0.0M
2023-04-18 55.03 55.33 54.87 54.87 0.0M
2023-04-17 54.31 55.17 54.25 55.17 0.0M
2023-04-14 54.15 54.52 53.88 53.88 0.0M
2023-04-13 53.99 54.58 53.99 54.58 0.0M
2023-04-12 56.38 56.38 55.91 55.91 0.0M
2023-04-11 55.00 55.80 55.00 55.78 0.0M
2023-04-06 55.00 55.40 54.72 55.02 0.0M
2023-04-05 55.01 55.41 54.91 54.91 0.0M
2023-04-04 55.94 55.94 54.50 54.50 0.0M
2023-04-03 55.91 55.91 55.43 55.43 0.0M
2023-03-31 54.60 54.84 54.51 54.84 0.0M
2023-03-30 54.37 54.72 54.37 54.72 0.0M
2023-03-29 54.11 55.07 54.11 54.54 0.0M
2023-03-28 54.33 54.33 54.19 54.19 0.0M
2023-03-27 54.29 54.34 54.23 54.34 0.0M
2023-03-24 53.23 53.41 53.12 53.12 0.0M
2023-03-23 52.64 52.81 52.40 52.81 0.0M
2023-03-22 54.38 54.38 54.09 54.09 0.0M
2023-03-21 54.46 54.46 54.26 54.26 0.0M
2023-03-20 54.35 54.35 52.97 53.02 0.0M
2023-03-17 54.32 54.54 54.09 54.25 0.0M
2023-03-16 53.52 54.44 53.52 54.44 0.0M
2023-03-15 54.08 54.08 53.71 53.71 0.0M
2023-03-14 53.92 53.99 53.80 53.80 0.0M
2023-03-13 56.85 56.85 55.34 55.34 0.0M
2023-03-10 56.93 56.97 56.64 56.64 0.0M
2023-03-09 57.75 57.75 57.75 57.75 0.0M
2023-03-08 57.89 58.68 57.87 57.87 0.0M
2023-03-07 58.25 58.25 58.25 58.25 0.0M
2023-03-06 58.41 58.41 58.41 58.41 0.0M
2023-03-03 58.26 58.52 58.26 58.52 0.0M
2023-03-02 57.73 58.15 57.73 58.15 0.0M
2023-03-01 58.73 58.73 58.15 58.18 0.0M
2023-02-28 59.51 59.51 59.51 59.51 0.0M
2023-02-27 60.24 60.24 60.24 60.24 0.0M
2023-02-24 60.03 60.03 60.03 60.03 0.0M
2023-02-23 60.62 60.62 60.62 60.62 0.0M
2023-02-22 60.33 60.33 60.32 60.32 0.0M
2023-02-21 60.65 60.65 59.79 59.79 0.0M
2023-02-20 60.81 60.81 60.81 60.81 0.0M
2023-02-17 61.56 61.56 60.96 60.96 0.0M
2023-02-16 62.11 62.11 62.11 62.11 0.0M
2023-02-15 62.07 62.07 62.07 62.07 0.0M
2023-02-14 62.63 62.63 62.63 62.63 0.0M
2023-02-13 61.88 62.04 61.84 62.04 0.0M
2023-02-10 61.57 61.57 61.57 61.57 0.0M
2023-02-09 61.65 61.66 61.65 61.66 0.0M
2023-02-08 62.42 62.42 62.42 62.42 0.0M
2023-02-07 61.91 61.98 61.82 61.82 0.0M
2023-02-06 62.46 62.46 62.46 62.46 0.0M
2023-02-03 63.04 63.72 63.04 63.72 0.0M
2023-02-02 62.63 62.63 62.01 62.01 0.0M
2023-02-01 60.74 61.50 60.74 61.50 0.0M
2023-01-31 59.86 59.86 59.72 59.72 0.0M
2023-01-30 59.72 59.72 59.03 59.03 0.0M
2023-01-27 58.64 59.09 58.64 59.09 0.0M
2023-01-26 58.67 59.27 58.67 58.67 0.0M
2023-01-25 57.80 58.78 57.80 58.00 0.0M
2023-01-24 58.60 58.60 58.60 58.60 0.0M
2023-01-23 57.10 58.23 57.10 58.23 0.0M
2023-01-20 56.51 56.51 56.51 56.51 0.0M
2023-01-19 55.96 55.96 55.38 55.38 0.0M
2023-01-18 58.06 58.06 57.71 57.71 0.0M
2023-01-17 58.56 58.56 58.56 58.56 0.0M
2023-01-16 58.86 59.59 58.86 59.59 0.0M
2023-01-13 59.50 59.50 59.50 59.50 0.0M
2023-01-12 56.67 62.88 56.39 62.88 0.0M
2023-01-11 56.35 56.35 56.35 56.35 0.0M
2023-01-10 56.21 56.21 56.21 56.21 0.0M
2023-01-09 56.02 56.02 55.87 55.87 0.0M
2023-01-06 54.46 54.46 54.46 54.46 0.0M
2023-01-05 54.14 54.14 53.66 53.66 0.0M
2023-01-04 54.25 54.62 54.25 54.62 0.0M
2023-01-03 53.72 55.04 53.72 54.02 0.0M
2023-01-02 53.23 53.93 53.23 53.93 0.0M