Capgemini SE ADR (CGEMY)

CGEMY
🏛️ アメリカ →
28.40
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
09:30 28.35 28.46 28.35 28.44 369.1K
09:40 28.41 28.41 28.36 28.36 3.3K
09:45 28.42 28.44 28.40 28.44 9.4K
09:55 28.37 28.41 28.37 28.41 1.1K
10:00 28.37 28.40 28.37 28.40 1.1K
10:05 28.45 28.45 28.43 28.43 0.5K
10:10 28.42 28.42 28.42 28.42 0.6K
10:15 28.47 28.47 28.35 28.35 5.7K
10:20 28.38 28.38 28.38 28.38 0.4K
10:25 28.40 28.40 28.40 28.40 0.4K
10:30 28.38 28.43 28.38 28.42 1.4K
10:35 28.44 28.44 28.44 28.44 0.3K
10:40 28.47 28.47 28.47 28.47 0.3K
10:50 28.45 28.46 28.45 28.46 0.4K
10:55 28.43 28.46 28.43 28.46 1.9K
11:00 28.41 28.41 28.36 28.36 1.0K
11:05 28.36 28.36 28.26 28.26 0.8K
11:10 28.23 28.34 28.22 28.34 2.9K
11:15 28.35 28.35 28.31 28.33 5.9K
11:20 28.31 28.31 28.30 28.30 2.1K
11:25 28.31 28.33 28.29 28.29 11.9K
11:35 28.43 28.52 28.25 28.25 12.8K
11:40 28.46 28.55 28.46 28.55 88.5K
11:45 28.55 28.56 28.55 28.56 93.0K
11:50 28.52 28.52 28.52 28.52 0.2K
11:55 28.52 28.52 28.52 28.52 1.1K
12:05 28.51 28.51 28.49 28.50 3.8K
12:10 28.52 28.52 28.52 28.52 8.4K
12:20 28.51 28.54 28.50 28.51 7.2K
12:25 28.49 28.49 28.49 28.49 0.6K
12:35 28.49 28.50 28.49 28.50 1.1K
12:40 28.51 28.51 28.51 28.51 0.6K
12:45 28.51 28.51 28.51 28.51 0.2K
12:50 28.49 28.51 28.49 28.51 2.0K
13:00 28.48 28.50 28.48 28.50 0.5K
13:05 28.49 28.50 28.49 28.50 0.8K
13:10 28.49 28.49 28.48 28.48 2.1K
13:15 28.50 28.50 28.49 28.49 1.6K
13:20 28.46 28.46 28.46 28.46 0.5K
13:25 28.47 28.48 28.47 28.48 0.5K
13:30 28.50 28.50 28.50 28.50 0.3K
13:35 28.48 28.48 28.48 28.48 1.0K
13:40 28.47 28.50 28.47 28.50 2.4K
13:45 28.47 28.48 28.47 28.48 1.7K
13:50 28.48 28.48 28.48 28.48 2.8K
13:55 28.48 28.48 28.32 28.41 17.0K
14:00 28.35 28.35 28.31 28.31 5.0K
14:05 28.32 28.32 28.31 28.32 52.9K
14:10 28.32 28.32 28.30 28.30 0.6K
14:15 28.31 28.31 28.30 28.31 1.8K
14:20 28.37 28.37 28.37 28.37 0.1K
14:25 28.37 28.37 28.35 28.36 6.3K
14:30 28.36 28.36 28.36 28.36 0.6K
14:35 28.37 28.37 28.37 28.37 5.3K
14:40 28.36 28.41 28.36 28.41 10.1K
14:45 28.41 28.44 28.36 28.36 2.5K
14:50 28.39 28.40 28.38 28.38 4.7K
14:55 28.40 28.40 28.40 28.40 1.1K
15:00 28.44 28.44 28.44 28.44 0.4K
15:05 28.44 28.44 28.36 28.36 2.7K
15:10 28.40 28.44 28.36 28.42 13.2K
15:15 28.40 28.41 28.40 28.40 1.2K
15:25 28.36 28.39 28.36 28.39 0.5K
15:30 28.36 28.36 28.36 28.36 0.2K
15:35 28.40 28.41 28.39 28.39 2.2K
15:40 28.43 28.43 28.43 28.43 9.6K
15:45 28.41 28.41 28.41 28.41 0.5K
15:50 28.40 28.43 28.37 28.41 15.8K
15:55 28.41 28.41 28.41 28.41 0.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 28.15 28.52 28.14 28.40 0.8M
2025-09-26 27.65 27.83 27.50 27.75 0.5M
2025-09-25 28.35 28.56 28.22 28.41 0.8M
2025-09-24 28.50 28.72 28.41 28.60 0.3M
2025-09-23 29.36 29.46 28.99 29.09 0.2M
2025-09-22 28.51 28.86 28.45 28.85 0.4M
2025-09-19 29.03 29.30 28.98 29.13 0.2M
2025-09-18 30.00 30.00 29.69 29.91 0.3M
2025-09-17 28.97 29.41 28.97 29.15 0.1M
2025-09-16 29.07 29.27 29.00 29.25 0.3M
2025-09-15 28.63 28.77 28.39 28.59 2.0M
2025-09-12 28.86 29.12 28.78 29.05 0.2M
2025-09-11 28.71 28.72 28.38 28.67 0.3M
2025-09-10 28.97 29.01 28.54 28.57 0.8M
2025-09-09 29.51 29.74 29.23 29.29 0.1M
2025-09-08 29.59 29.97 29.57 29.83 0.3M
2025-09-05 29.01 29.36 28.99 29.23 0.2M
2025-09-04 28.56 28.57 28.35 28.48 1.1M
2025-09-03 28.03 28.47 27.94 28.45 1.4M
2025-09-02 27.85 28.00 27.46 27.61 0.3M
2025-08-29 28.53 28.57 28.31 28.37 0.3M
2025-08-28 28.98 29.10 28.83 28.94 1.0M
2025-08-27 28.53 28.87 28.52 28.79 0.2M
2025-08-26 28.50 28.69 28.40 28.52 0.2M
2025-08-25 29.53 29.55 28.66 28.71 0.4M
2025-08-22 29.12 29.66 29.09 29.55 0.2M
2025-08-21 29.00 29.00 28.78 28.94 0.2M
2025-08-20 29.30 29.57 29.27 29.41 0.1M
2025-08-19 29.11 29.59 29.11 29.33 0.2M
2025-08-18 28.45 28.65 28.44 28.65 0.5M
2025-08-15 28.67 28.89 28.60 28.85 0.5M
2025-08-14 28.63 28.63 28.31 28.38 1.0M
2025-08-13 28.46 28.89 28.46 28.84 0.2M
2025-08-12 28.04 28.36 28.03 28.23 0.4M
2025-08-11 28.96 29.01 28.56 28.56 0.3M
2025-08-08 28.86 29.31 28.81 29.22 0.2M
2025-08-07 28.92 29.00 28.56 28.72 0.5M
2025-08-06 28.50 28.50 28.04 28.21 0.1M
2025-08-05 29.17 29.17 28.65 28.68 0.2M
2025-08-04 28.67 28.73 28.43 28.58 0.3M
2025-08-01 28.95 28.97 28.54 28.79 0.1M
2025-07-31 30.22 30.24 29.68 29.72 0.2M
2025-07-30 30.61 30.62 30.12 30.14 0.1M
2025-07-29 31.09 31.19 30.79 30.89 0.4M
2025-07-28 31.48 31.50 31.17 31.26 1.6M
2025-07-25 31.18 31.56 31.18 31.50 0.2M
2025-07-24 31.63 31.86 31.54 31.66 0.2M
2025-07-23 31.96 32.44 31.76 32.44 0.1M
2025-07-22 31.68 31.89 31.54 31.73 0.2M
2025-07-21 31.69 31.99 31.69 31.88 0.4M
2025-07-18 32.30 32.32 31.87 31.91 1.1M
2025-07-17 31.65 31.96 31.65 31.84 0.4M
2025-07-16 31.68 32.13 31.61 31.98 0.3M
2025-07-15 32.38 32.40 31.60 31.77 0.3M
2025-07-14 32.32 32.32 31.94 32.06 0.2M
2025-07-11 33.07 33.15 32.74 32.78 0.1M
2025-07-10 34.25 34.26 33.75 33.99 0.3M
2025-07-09 33.86 34.20 33.76 34.20 0.9M
2025-07-08 32.98 33.53 32.87 33.42 1.5M
2025-07-07 32.13 32.38 31.86 32.10 1.1M
2025-07-03 34.21 34.44 34.19 34.29 0.1M
2025-07-02 33.94 34.31 33.84 34.24 0.1M
2025-07-01 33.98 34.28 33.98 34.23 0.1M
2025-06-30 34.24 34.34 33.96 34.25 0.1M
2025-06-27 33.78 34.15 33.72 33.97 0.1M
2025-06-26 33.38 33.41 33.13 33.26 0.7M
2025-06-25 33.15 33.24 32.98 33.16 0.7M
2025-06-24 33.62 33.73 33.38 33.51 0.1M
2025-06-23 31.98 33.06 31.98 33.06 0.2M
2025-06-20 33.28 33.28 32.39 32.51 0.2M
2025-06-18 33.92 34.12 33.80 33.90 0.1M
2025-06-17 34.76 34.82 34.33 34.37 0.5M
2025-06-16 35.25 35.58 35.17 35.31 0.2M
2025-06-13 34.54 34.84 34.49 34.59 0.1M
2025-06-12 35.28 35.53 35.24 35.46 0.2M
2025-06-11 35.07 35.31 35.06 35.16 0.2M
2025-06-10 34.76 35.28 34.74 35.20 0.2M
2025-06-09 34.27 34.51 34.26 34.33 1.4M
2025-06-06 33.92 34.35 33.92 34.27 0.2M
2025-06-05 33.81 33.86 33.48 33.56 0.6M
2025-06-04 33.50 33.69 33.48 33.57 0.1M
2025-06-03 32.87 33.29 32.72 33.26 0.1M
2025-06-02 33.10 33.44 32.84 33.44 0.3M
2025-05-30 33.24 33.41 33.04 33.34 0.5M
2025-05-29 33.82 33.83 33.42 33.53 0.1M
2025-05-28 33.60 33.62 33.34 33.56 0.1M
2025-05-27 33.96 33.97 33.61 33.84 0.2M
2025-05-23 32.74 33.43 32.74 33.30 0.1M
2025-05-22 32.85 33.47 32.85 33.36 0.1M
2025-05-21 33.66 34.11 33.66 33.66 0.2M
2025-05-20 33.47 33.62 33.28 33.62 0.1M
2025-05-19 33.07 33.66 32.87 33.50 0.3M
2025-05-16 33.80 33.87 33.63 33.84 0.2M
2025-05-15 33.86 34.33 33.86 34.17 0.2M
2025-05-14 34.54 34.57 33.98 34.00 0.1M
2025-05-13 34.57 34.94 34.52 34.79 0.1M
2025-05-12 34.38 34.93 34.15 34.83 0.3M
2025-05-09 33.39 33.87 33.28 33.87 1.4M
2025-05-08 32.96 32.96 32.54 32.54 0.5M
2025-05-07 32.45 32.59 32.30 32.44 0.1M
2025-05-06 32.38 32.69 32.36 32.57 0.1M
2025-05-05 32.09 32.24 32.04 32.04 0.2M
2025-05-02 32.42 32.54 32.24 32.35 0.1M
2025-05-01 31.44 32.11 31.44 31.90 0.1M
2025-04-30 31.00 31.87 30.86 31.82 0.1M
2025-04-29 31.20 31.57 30.76 31.28 0.4M
2025-04-28 29.73 29.88 29.55 29.75 0.3M
2025-04-25 29.41 29.78 29.26 29.76 0.2M
2025-04-24 29.86 30.18 29.78 30.12 0.3M
2025-04-23 30.25 30.59 29.74 29.80 0.2M
2025-04-22 28.80 29.41 28.77 29.26 0.4M
2025-04-21 29.35 29.35 28.13 28.42 0.3M
2025-04-17 28.89 29.03 28.70 28.78 0.2M
2025-04-16 29.01 29.27 28.73 28.87 0.2M
2025-04-15 29.15 29.49 29.14 29.25 0.3M
2025-04-14 29.11 29.36 28.76 29.14 0.7M
2025-04-11 28.30 28.87 28.07 28.84 0.6M
2025-04-10 28.62 28.64 27.36 28.29 0.5M
2025-04-09 27.47 29.90 26.90 29.90 0.5M
2025-04-08 27.72 27.81 26.43 26.82 0.4M
2025-04-07 26.10 27.96 25.98 26.65 0.6M
2025-04-04 28.10 28.48 27.70 27.80 0.4M
2025-04-03 29.97 29.97 29.54 29.65 0.2M
2025-04-02 29.64 30.43 29.61 30.36 0.3M
2025-04-01 30.40 30.40 29.68 29.94 0.4M
2025-03-31 29.88 29.98 29.66 29.95 0.2M
2025-03-28 31.27 31.54 31.27 31.32 0.2M
2025-03-27 31.17 31.76 31.08 31.68 0.5M
2025-03-26 31.62 32.50 31.61 31.82 1.4M
2025-03-25 31.88 31.94 31.56 31.85 0.6M
2025-03-24 31.71 31.91 31.44 31.60 0.2M
2025-03-21 31.28 31.54 31.26 31.54 0.2M
2025-03-20 31.58 31.92 31.46 31.78 0.1M
2025-03-19 31.79 32.07 31.71 31.95 0.2M
2025-03-18 31.91 32.04 31.75 31.89 0.1M
2025-03-17 32.07 32.21 31.57 31.83 0.2M
2025-03-14 31.94 32.09 31.77 32.09 0.3M
2025-03-13 32.05 32.05 31.41 31.48 0.1M
2025-03-12 32.38 32.53 32.05 32.25 0.2M
2025-03-11 32.30 32.47 31.84 32.42 0.3M
2025-03-10 33.22 33.22 32.71 33.05 0.2M
2025-03-07 33.39 33.55 32.91 33.34 0.5M
2025-03-06 33.53 34.04 33.42 33.42 0.3M
2025-03-05 32.35 32.80 32.25 32.75 0.4M
2025-03-04 30.45 31.00 30.02 30.49 0.4M
2025-03-03 31.31 31.34 30.48 30.79 0.5M
2025-02-28 31.01 31.21 30.55 30.82 0.3M
2025-02-27 31.56 31.69 31.01 31.05 0.2M
2025-02-26 32.70 32.74 32.19 32.23 0.2M
2025-02-25 33.65 33.68 33.26 33.42 0.2M
2025-02-24 34.13 34.15 33.64 33.83 0.1M
2025-02-21 34.21 34.30 33.98 34.01 0.1M
2025-02-20 33.15 33.60 32.95 33.57 0.1M
2025-02-19 34.03 34.20 33.61 33.84 0.1M
2025-02-18 35.56 35.95 34.72 34.76 0.3M
2025-02-14 39.01 39.07 38.77 38.77 0.1M
2025-02-13 38.32 38.66 38.06 38.48 0.1M
2025-02-12 37.18 38.17 37.18 38.17 0.1M
2025-02-11 36.71 37.22 36.71 37.13 0.1M
2025-02-10 36.21 36.47 36.21 36.41 0.1M
2025-02-07 36.55 36.57 35.84 35.92 0.1M
2025-02-06 36.71 37.23 36.71 37.10 0.1M
2025-02-05 36.85 37.29 36.85 37.19 0.1M
2025-02-04 36.45 36.81 36.45 36.75 0.1M
2025-02-03 35.42 36.12 35.40 35.81 0.3M
2025-01-31 36.67 36.94 36.30 36.41 0.3M
2025-01-30 36.32 36.75 36.26 36.54 0.3M
2025-01-29 35.63 35.97 35.59 35.91 0.5M
2025-01-28 35.21 35.68 35.07 35.68 0.3M
2025-01-27 34.21 34.80 34.21 34.62 1.0M
2025-01-24 34.77 35.23 34.70 35.07 0.2M
2025-01-23 33.84 34.31 33.76 34.24 0.2M
2025-01-22 33.94 34.02 33.74 33.86 0.5M
2025-01-21 33.88 34.20 33.78 34.14 0.5M
2025-01-17 33.02 33.26 32.93 33.02 0.2M
2025-01-16 32.90 33.12 32.44 33.04 1.2M
2025-01-15 32.56 32.61 32.22 32.37 0.1M
2025-01-14 32.03 32.06 31.80 32.00 0.2M
2025-01-13 31.80 32.12 31.77 32.12 0.5M
2025-01-10 32.34 32.38 31.90 32.23 0.3M
2025-01-08 32.29 32.59 32.18 32.54 0.1M
2025-01-07 33.49 33.56 32.96 32.99 0.2M
2025-01-06 32.84 33.34 32.76 33.07 0.5M
2025-01-03 31.99 32.14 31.82 32.04 0.3M
2025-01-02 32.14 32.27 31.83 32.06 0.3M