Zimplats Holdings Limited【ZIM】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	-0.73	-4.42424242424	16.5	17.01	15.52	14600	16.20919776	DE
4	-1.23	-7.23529411765	17	17.35	15.06	15999	16.20180726	DE
12	-1.63	-9.36781609195	17.4	19.41	15.06	18771	16.92700425	DE
26	-2.51	-13.7308533917	18.28	25.6	15.06	30360	20.31812282	DE
52	-0.23	-1.4375	16	25.6	14.37	28669	18.95377684	DE
156	-7.83	-33.1779661017	23.6	26.82	10.4	16020	18.23420298	DE
260	-6.18	-28.1548974943	21.95	36.81	10.4	12549	20.03177578	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
1780640100	16.01	-0.26	-1.60	16.149999	16.149999	15.52	24629
1780553700	16.27	-0.34	-2.05	16.42	16.42	15.8	23231
1780467300	16.61	0.29	1.78	16.29	17.01	16.29	8020
1780380900	16.32	-0.18	-1.09	16.5	16.53	16.1	2519
1780294500	16.5	0.25	1.54	16.26	16.57	16.01	9530
1780035300	16.25	0.16	0.99	16.23	16.42	16.14	18119
1779948900	16.09	-0.23	-1.41	16.25	16.27	15.86	18435
1779862500	16.32	0.11	0.68	15.99	16.42	15.8	7947
1779776100	16.21	0.01	0.06	16.01	16.34	15.98	19388
1779689700	16.2	0.12	0.75	16.39	16.39	15.65	11713
1779430500	16.079999	0.18	1.13	16	16.42	15.9	9157
1779344100	15.9	0.05	0.32	16	16	15.68	7900
1779257700	15.85	-0.17	-1.06	16	16.35	15.6	13964
1779171300	16.02	0.57	3.69	15.39	16.29	15.39	11998
1779084900	15.45	-0.23	-1.47	15.99	15.99	15.06	23039
1778825700	15.68	-0.73	-4.45	16.99	16.99	15.55	18960
1778739300	16.41	-0.3	-1.80	17.35	17.35	16.2	11167
1778652900	16.71	0.01	0.06	17	17.05	16.39	30238
1778566500	16.7	0.24	1.46	17	17	16.41	34031
1778480100	16.46	0.05	0.30	16.649999	16.79	16.32	12532
1778220900	16.41	0.24	1.48	16.079999	16.559999	15.71	15591
1778134500	16.17	0.57	3.65	15.79	16.3	15.79	34443
1778048100	15.6	-0.26	-1.64	15.97	16.21	15.58	43938
1777961700	15.86	-0.59	-3.59	16.2	16.25	15.6	28772
1777875300	16.45	0.34	2.11	16.1	17.2	16	14878
1777616100	16.11	-0.12	-0.74	16.785	17.29	16	14008
1777529700	16.23	-0.92	-5.36	17.1	17.15	15.93	36440
1777443300	17.15	-0.38	-2.17	17.45	17.75	17	9717
1777356900	17.53	-0.22	-1.24	17.42	17.88	17.42	10175
1777270500	17.75	-0.23	-1.28	17.75	18.04	17.5	22060
1777011300	17.98	-0.02	-0.11	17.6	17.98	17.6	3367
1776924900	18	-0.3	-1.64	18.22	18.22	17.535	6752
1776838500	18.3	-0.61	-3.23	19.1	19.1	18.11	12407
1776752100	18.91	0.18	0.99	18.85	19.1	18.85	5032
1776665700	18.725	-0.14	-0.72	18.72	19.41	18.71	8366
1776406500	18.86	-0.12	-0.63	18.65	18.99	18.63	15053
1776320100	18.98	0.12	0.64	18.6	19.24	18.6	27836
1776233700	18.86	0.72	3.97	18.11	18.86	18.11	36567
1776147300	18.14	0.32	1.80	17.91	18.41	17.91	22161
1776060900	17.82	-0.02	-0.11	17.29	17.84	17.2	20892
1775801700	17.84	0.02	0.11	17.8	17.9	17.6	21320
1775715300	17.82	-0.68	-3.68	18.16	18.41	17.51	26300
1775628900	18.5	0.99	5.65	17.41	18.5	17.41	24258
1775542500	17.51	0.2	1.16	17.26	18	17.2	22094
1775106900	17.31	-0.59	-3.30	18.01	18.15	17.2	33562
1775020500	17.9	0.67	3.89	17.9	18.02	17.41	21398
1774934100	17.23	-0.53	-2.98	17.74	17.9	17	15081
1774847700	17.76	0.65	3.77	16.97	17.96	16.9	18898
1774588500	17.115	-0.12	-0.67	17.2	17.39	16.6	5218
1774502100	17.23	-0.3	-1.71	17.6	17.84	17.21	11664
1774415700	17.53	0.83	4.97	17.08	17.85	17.08	15723
1774329300	16.7	1.42	9.29	16	17.91	16	21835
1774242900	15.28	-1.23	-7.45	16	16.2	15.25	19471
1773983700	16.51	0.03	0.18	16.1	17.035	15.88	26605
1773897300	16.48	-0.6	-3.51	16.9	16.9	16.02	38595
1773810900	17.08	-0.31	-1.78	18	18.15	17.07	15705
1773724500	17.39	0.12	0.69	17.4	18.14	17.24	27237
1773638100	17.27	-1.06	-5.78	17.75	17.86	17.2	42840
1773378900	18.33	-0.41	-2.19	18.46	19.05	18.11	25453
1773292500	18.74	-0.89	-4.53	19.82	20	18.55	35201
1773206100	19.63	-0.15	-0.76	21	21	19.57	8483
1773119700	19.78	0.61	3.18	19.12	19.96	19.12	15511
1773033300	19.17	-1.29	-6.30	19.5	19.95	18.7	39819
1772774100	20.46	-0.37	-1.78	21	21	19.66	35812