コグニザント･テクノロジー･ソリューションズ･コーポレーション (CTSH34)

CTSH34
🏛️ ブラジル →
365.40
最終更新: 2025-09-22
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
2021-12-30 501.90 501.90 495.72 495.72 0.0M
2021-12-29 512.42 512.42 512.42 512.42 0.0M
2021-12-28 500.50 500.50 500.50 500.50 0.0M
2021-12-27 491.82 495.41 491.82 495.41 0.0M
2021-12-23 491.82 491.82 491.82 491.82 0.0M
2021-12-22 487.00 487.00 485.29 485.29 0.0M
2021-12-21 488.31 488.31 488.31 488.31 0.0M
2021-12-20 474.96 475.20 474.96 475.20 0.0M
2021-12-17 487.68 487.68 487.20 487.20 0.0M
2021-12-16 483.95 483.95 481.79 481.79 0.0M
2021-12-15 473.29 473.29 473.29 473.29 0.0M
2021-12-14 464.36 466.24 464.36 466.24 0.0M
2021-12-13 465.06 466.02 465.06 466.02 0.0M
2021-12-10 461.27 461.27 460.80 460.80 0.0M
2021-12-09 450.45 450.45 449.36 449.36 0.0M
2021-12-08 450.61 450.61 450.61 450.61 0.0M
2021-12-07 459.08 459.08 459.08 459.08 0.0M
2021-12-06 461.43 461.43 460.41 460.41 0.0M
2021-12-03 447.84 447.84 442.89 442.89 0.0M
2021-12-02 450.30 450.30 450.30 450.30 0.0M
2021-12-01 441.54 441.54 440.89 440.89 0.0M
2021-11-30 440.10 442.21 440.10 442.21 0.0M
2021-11-29 448.57 448.57 448.57 448.57 0.0M
2021-11-26 440.87 440.87 439.34 439.34 0.0M
2021-11-24 451.72 451.72 451.72 451.72 0.0M
2021-11-23 453.34 453.34 453.34 453.34 0.0M
2021-11-22 458.62 458.62 458.62 458.62 0.0M
2021-11-19 462.00 462.00 459.97 459.97 0.0M
2021-11-18 450.94 450.94 450.94 450.94 0.0M
2021-11-16 450.44 450.44 450.44 450.44 0.0M
2021-11-12 446.60 446.60 446.60 446.60 0.0M
2021-11-11 439.05 439.05 439.05 439.05 0.0M
2021-11-10 444.96 444.96 444.96 444.96 0.0M
2021-11-09 443.08 443.08 443.08 443.08 0.0M
2021-11-08 443.56 445.60 443.56 445.60 0.0M
2021-11-05 440.76 440.76 440.76 440.76 0.0M
2021-11-04 446.82 447.30 446.82 447.30 0.0M
2021-11-03 446.02 446.02 446.02 446.02 0.0M
2021-11-01 442.42 442.42 442.42 442.42 0.0M
2021-10-29 437.12 437.12 437.12 437.12 0.0M
2021-10-28 448.36 448.36 435.38 435.38 0.0M
2021-10-27 433.84 433.84 433.84 433.84 0.0M
2021-10-26 442.63 442.63 442.63 442.63 0.0M
2021-10-25 438.30 438.30 437.40 437.40 0.0M
2021-10-22 447.50 447.50 447.50 447.50 0.0M
2021-10-21 448.14 448.14 446.60 446.60 0.0M
2021-10-20 440.09 440.09 440.09 440.09 0.0M
2021-10-19 444.84 446.13 444.84 445.91 0.0M
2021-10-18 433.57 435.91 433.57 435.91 0.0M
2021-10-15 429.57 429.57 429.57 429.57 0.0M
2021-10-14 427.75 427.75 427.75 427.75 0.0M
2021-10-13 418.01 418.01 418.01 418.01 0.0M
2021-10-11 418.32 418.32 418.32 418.32 0.0M
2021-10-08 417.48 417.48 417.48 417.48 0.0M
2021-10-07 416.15 416.15 416.15 416.15 0.0M
2021-10-06 406.51 407.64 406.51 407.64 0.0M
2021-10-05 408.77 408.93 408.77 408.93 0.0M
2021-10-04 403.40 403.40 403.22 403.22 0.0M
2021-10-01 402.80 405.71 402.80 405.71 0.0M
2021-09-30 406.31 406.31 406.31 406.31 0.0M
2021-09-29 412.87 414.09 412.87 414.09 0.0M
2021-09-28 416.36 417.06 416.01 417.06 0.0M
2021-09-27 421.07 421.07 421.07 421.07 0.0M
2021-09-24 415.33 416.56 415.33 416.56 0.0M
2021-09-23 401.06 409.88 401.06 409.88 0.0M
2021-09-22 401.07 401.07 401.07 401.07 0.0M
2021-09-21 398.80 398.80 396.08 396.08 0.0M
2021-09-20 398.40 399.20 398.40 399.20 0.0M
2021-09-17 398.80 398.80 398.80 398.80 0.0M
2021-09-16 400.80 405.20 400.80 405.20 0.0M
2021-09-15 401.80 401.80 401.80 401.80 0.0M
2021-09-14 398.80 398.80 398.52 398.52 0.0M
2021-09-13 399.48 399.48 399.48 399.48 0.0M
2021-09-10 404.03 404.03 404.03 404.03 0.0M
2021-09-09 407.60 407.60 407.47 407.47 0.0M
2021-09-08 407.60 407.60 407.60 407.60 0.0M
2021-09-03 398.45 398.45 398.45 398.45 0.0M
2021-09-02 400.11 400.11 400.11 400.11 0.0M
2021-09-01 398.44 398.44 398.44 398.44 0.0M
2021-08-31 396.00 396.00 395.55 395.55 0.0M
2021-08-30 400.31 400.31 400.31 400.31 0.0M
2021-08-27 403.20 403.56 403.20 403.56 0.0M
2021-08-26 404.84 404.84 404.84 404.84 0.0M
2021-08-25 404.57 404.57 404.57 404.57 0.0M
2021-08-24 410.46 410.46 410.46 410.46 0.0M
2021-08-23 417.39 417.39 417.39 417.39 0.0M
2021-08-20 410.00 412.34 410.00 412.34 0.0M
2021-08-19 411.16 411.16 411.16 411.16 0.0M
2021-08-18 413.67 413.91 412.97 412.97 0.0M
2021-08-17 405.86 405.86 405.86 405.86 0.0M
2021-08-16 406.35 406.95 406.35 406.95 0.0M
2021-08-13 402.86 406.34 402.86 406.34 0.0M
2021-08-12 392.92 402.86 392.92 402.86 0.0M
2021-08-11 392.92 392.92 392.92 392.92 0.0M
2021-08-10 381.85 381.85 381.85 381.85 0.0M
2021-08-09 381.03 381.03 381.03 381.03 0.0M
2021-08-06 384.15 384.15 384.15 384.15 0.0M
2021-08-05 383.42 383.80 383.04 383.04 0.0M
2021-08-04 390.58 390.58 382.20 382.20 0.0M
2021-08-03 387.24 387.24 387.24 387.24 0.0M
2021-08-02 381.90 381.90 381.90 381.90 0.0M
2021-07-30 383.08 383.08 383.08 383.08 0.0M
2021-07-15 354.19 354.19 353.70 353.70 0.0M
2021-06-01 367.78 367.78 367.78 367.78 0.0M
2021-05-17 370.16 370.16 370.16 370.16 0.0M
2021-05-13 377.78 377.78 377.78 377.78 0.0M
2021-05-11 380.68 380.68 380.68 380.68 0.0M
2021-05-10 389.10 389.10 389.10 389.10 0.0M
2021-05-07 390.30 390.58 390.30 390.58 0.0M
2021-05-05 437.70 437.70 437.70 437.70 0.0M
2021-05-03 448.17 448.17 448.17 448.17 0.0M
2021-04-30 437.98 437.98 437.98 437.98 0.0M
2021-04-29 437.38 437.38 437.38 437.38 0.0M
2021-04-28 432.40 432.40 432.40 432.40 0.0M
2021-04-26 435.88 435.88 435.88 435.88 0.0M
2021-04-20 445.18 445.18 445.18 445.18 0.0M
2021-04-14 450.30 450.30 450.30 450.30 0.0M
2021-04-08 447.70 447.70 447.70 447.70 0.0M
2021-04-07 445.50 445.50 445.50 445.50 0.0M
2021-04-06 451.00 451.00 447.00 447.00 0.0M
2021-03-30 451.00 451.00 451.00 451.00 0.0M
2021-03-29 449.11 449.11 448.83 449.00 0.0M
2021-03-23 422.97 422.97 422.97 422.97 0.0M
2021-03-22 423.01 427.00 423.01 427.00 0.0M
2021-03-09 438.53 438.53 438.53 438.53 0.0M
2021-03-05 419.07 419.07 419.07 419.07 0.0M
2021-03-02 430.47 430.47 430.47 430.47 0.0M
2021-03-01 416.70 416.70 416.70 416.70 0.0M
2021-02-26 413.07 413.07 413.07 413.07 0.0M
2021-02-19 397.93 399.00 397.93 399.00 0.0M
2021-02-12 398.75 406.72 398.75 406.72 0.0M
2021-02-08 404.50 404.50 404.50 404.50 0.0M
2021-01-27 417.00 421.00 417.00 421.00 0.0M
2021-01-22 440.01 441.63 440.01 441.63 0.0M
2021-01-11 443.81 443.81 441.63 441.63 0.0M
2021-01-07 436.39 436.39 436.39 436.39 0.0M
2021-01-06 430.40 430.40 430.40 430.40 0.0M
2021-01-04 415.89 415.89 415.89 415.89 0.0M