Zealand Pharma AS【ZEALC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783700940	282	-5.7	-1.98	289.1	296.5	280.6	28071
1783614540	287.7	-1.2	-0.42	296.1	296.1	286.3	51020
1783528140	288.89999	-12.7	-4.21	309.1	309.1	288.89999	31236
1783441740	301.6	0.9	0.30	300.7	306.3	298.8	23206
1783355340	300.7	-1.3	-0.43	302	303.35	292.6	17475
1783096140	302	-3	-0.98	303.8	305.2	300	8759
1783009740	305	6.6	2.21	295.7	305	295.7	16544
1782923400	298.39999	8.8	3.04	289.7	301.75	288.95	41474
1782836940	289.6	8.2	2.91	274.39999	294.2	274.39999	48973
1782750540	281.39999	-3.3	-1.16	286.2	286.85	279.3	32037
1782491340	284.7	-1.3	-0.45	281.2	284.7	274.25	24231
1782404940	286	3.6	1.27	281	287.1	276.89999	39946
1782318540	282.39999	-3.6	-1.26	286.1	286.8	280	45679
1782232140	286	2.5	0.88	285.6	298.8	282.3	45744
1782145740	283.5	2.9	1.03	280.6	287.1	279.39999	10859
1781886540	280.6	-2.8	-0.99	288.39999	290.89999	280.39999	12937
1781800140	283.39999	1.4	0.50	289.7	296.5	283.39999	16376
1781713740	282	-3	-1.05	274.3	285.8	264.39999	29422
1781627340	285	-21	-6.86	305.6	307	284	29440
1781540880	306	10.2	3.45	294.39999	308.7	294.39999	12935
1781281740	295.8	1.5	0.51	300.45	304	290.85	48111
1781195340	294.3	10.9	3.85	280.1	294.3	280.1	25696
1781108940	283.39999	4.5	1.61	274.1	286.5	269.2	34854
1781022540	278.89999	26.6	10.54	258.2	291	256.75	56577
1780936140	252.3	-74	-22.68	318.2	326.1	238.6	103833
1780676940	326.3	0	0.00	326.3	326.3	326.3	0
1780590540	326.3	27	9.02	291.89999	337	291.89999	82529
1780504140	299.3	-5.4	-1.77	302.7	306.39999	299.3	33984
1780417740	304.7	-8.9	-2.84	311.45	313.45	302.8	28527
1780331280	313.6	-11.3	-3.48	319.3	323.7	310	34954
1780072140	324.89999	1.2	0.37	328.2	329.6	321.5	42794
1779985740	323.7	0.9	0.28	319.25	324.25	314.39999	41233
1779899340	322.8	0.1	0.03	318.5	326.89999	315.3	26292
1779812880	322.7	4.7	1.48	320.7	323.8	316.1	27843
1779726540	318	0	0.00	318	318	318	0
1779467340	318	3.1	0.98	318.3	321	311.89999	14026
1779380940	314.89999	-0.9	-0.28	315	318.1	308.7	19131
1779294540	315.8	16.3	5.44	296.89999	317	296.89999	24174
1779208140	299.5	-13.1	-4.19	309.7	312	299.5	35666
1779121740	312.6	2	0.64	302.89999	318.89999	302.89999	46333
1778862540	310.6	0	0.00	310.6	310.6	310.6	0
1778776140	310.6	0	0.00	310.6	310.6	310.6	0
1778689740	310.6	-25.4	-7.56	335.7	339.75	310.6	35620
1778603400	336	-10.6	-3.06	340.6	341.3	330.8	24883
1778516940	346.6	5.4	1.58	345.5	360	340.2	38530
1778257740	341.2	-3.8	-1.10	344.4	344.9	325.64999	33991
1778171340	345	29.8	9.45	342.5	370.5	340.6	70280
1778084940	315.2	9.7	3.18	313.1	320.25	306.8	22497
1777998540	305.5	6.6	2.21	303	312	303	33093
1777912140	298.89999	-10.1	-3.27	316.7	316.7	294.6	42190
1777652100	309	9.6	3.21	306.8	311.7	297.05	11346
1777566540	299.39999	-1.6	-0.53	308.6	310.1	296.3	47055
1777480140	301	-8	-2.59	304.7	307.5	297.6	21177
1777393740	309	5.9	1.95	310.6	324.6	295.39999	59463
1777307340	303.1	-0.2	-0.07	305.3	305.39999	297.2	9062
1777048140	303.3	-2	-0.66	308.89999	308.89999	296.7	32186
1776961740	305.3	-0.9	-0.29	298.6	312.3	298.3	30823
1776875340	306.2	5.4	1.80	308.8	309.39999	304.5	24610
1776788940	300.8	-15.5	-4.90	318.89999	320	300.8	23574
1776702540	316.3	-13	-3.95	337.5	337.5	315	20173
1776443340	329.3	14.3	4.54	316.5	330.39999	316.5	28771
1776356940	315	15.1	5.04	304.7	317.2	304.7	55451
1776270540	299.89999	3.4	1.15	297.25	312.2	297.25	21469
1776184140	296.5	8	2.77	293	296.6	289.89999	13126
1776097740	288.5	0.7	0.24	281.39999	291.3	276.8	15223