Zalando SE【1ZAL】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	24.27	24.8	24.05	1413	24.53153397	DE
4	19.395	24.8	18.955	1044	22.62287457	DE
12	21.8	24.8	18.64	1070	21.299026	DE
26	23.2	26.73	18.64	1471	22.30966244	DE
52	29.39	29.39	18.64	1098	23.375715	DE
156	22.21	40.92	16	876	24.20052535	DE
260	22.21	40.92	16	876	24.20052535	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
1781279700	24.5	0	0.00	24.5	24.5	24.5	0
1781193300	24.5	0	0.00	24.5	24.5	24.5	0
1781106900	24.5	-0.19	-0.77	24.5	24.5	24.5	25
1781020500	24.69	0.32	1.31	24.52	24.69	24.27	1459
1780934100	24.37	-0.22	-0.89	24.06	24.37	24.05	2155
1780674900	24.59	1.01	4.28	24.27	24.8	24.27	2013
1780588500	23.58	-0.38	-1.59	23.39	23.58	23.39	43
1780502100	23.96	0.55	2.35	23.99	24.2	23.96	2333
1780415700	23.41	0.41	1.78	23.74	24.07	23.41	929
1780329300	23	-0.2	-0.86	23.12	23.58	23	315
1780070100	23.2	0.35	1.53	23.03	23.79	23.03	550
1779983700	22.85	0.44	1.96	22.45	22.85	22.45	42
1779897300	22.41	-0.06	-0.27	22.77	22.81	22.41	1128
1779810900	22.47	0.78	3.60	20.81	22.47	20.81	737
1779724500	21.69	0.52	2.46	21.64	21.69	21.18	1827
1779465300	21.17	0.74	3.62	21	21.17	20.96	3166
1779378900	20.43	0.42	2.10	20.5	20.5	20.43	335
1779292500	20.01	0.11	0.55	19.465	20.01	19.465	1093
1779206100	19.9	0.2	1.02	19.9	19.9	19.9	250
1779119700	19.7	0.31	1.57	18.955	20	18.955	1436
1778860500	19.395	-0.04	-0.18	19.395	19.395	19.395	0
1778774100	19.43	0.17	0.88	21.1	21.1	19.385	702
1778687700	19.26	0.26	1.37	19.15	19.4	19.15	310
1778601300	19	-1.01	-5.05	19.5	19.535	18.64	3039
1778514900	20.01	0.01	0.05	19.775	20.01	19.675	5368
1778255700	20	-0.57	-2.77	20.49	20.49	19.9	752
1778169300	20.57	0.02	0.10	20.26	20.57	20.11	1236
1778082900	20.55	-0.68	-3.20	21.2	21.2	20.17	14628
1777996500	21.23	0.08	0.38	21.23	21.23	21.23	23
1777910100	21.15	0.24	1.15	21.15	21.15	21.15	0
1777564500	20.91	-0.18	-0.85	20.9	20.91	20.9	540
1777478100	21.09	-0.19	-0.89	21.33	21.33	21.09	2743
1777391700	21.28	-0.98	-4.40	21.34	21.34	21.28	206
1777305300	22.26	0.29	1.32	22.26	22.26	22.26	250
1777046100	21.97	-0.71	-3.13	21.97	21.97	21.97	0
1776959700	22.68	0.19	0.84	22.65	22.68	22.65	689
1776873300	22.49	-1.09	-4.62	22.62	22.62	22.49	300
1776786900	23.58	0.18	0.77	23.58	23.58	23.58	300
1776700500	23.4	0.01	0.04	23.09	23.4	23.09	207
1776441300	23.39	-0.12	-0.51	23.53	23.53	23.39	750
1776354900	23.51	1.05	4.67	23.08	23.51	23.08	285
1776268500	22.46	0.29	1.31	22.46	22.46	22.46	25
1776182100	22.17	0.25	1.14	22.17	22.17	22.17	150
1776095700	21.92	-0.31	-1.39	21.99	21.99	21.92	405
1775836500	22.23	0	0.00	22.23	22.23	22.23	0
1775750100	22.23	0.35	1.60	22.23	22.23	22.23	0
1775663700	21.88	0.78	3.70	22.22	22.28	21.88	578
1775577300	21.1	0.07	0.33	21.1	21.1	21.1	50
1775145300	21.03	-0.25	-1.17	21.03	21.03	21.03	0
1775058900	21.28	0.68	3.30	21.28	21.28	21.28	0
1774972500	20.6	0.47	2.33	20.6	20.6	20.6	250
1774886100	20.13	-0.13	-0.64	19.955	20.13	19.64	2155
1774630500	20.26	-0.37	-1.79	20.54	20.54	20.26	425
1774544100	20.63	-0.82	-3.82	21.2	21.2	20.63	301
1774457700	21.45	-0.07	-0.33	21.6	21.6	21.45	437
1774371300	21.52	-0.25	-1.15	21.52	21.52	21.52	72
1774284900	21.77	-0.03	-0.14	21.32	21.96	21.23	1838
1774025700	21.8	-0.92	-4.05	21.8	21.8	21.8	0
1773939300	22.72	-0.86	-3.65	22.88	22.88	22.39	293
1773852900	23.58	0.18	0.77	23.58	23.58	23.58	250
1773766500	23.4	0	0.00	23.72	23.95	23.4	1629
1773680100	23.4	-0.2	-0.85	23.34	23.4	23.34	166
1773420900	23.6	1.6	7.27	22.7	24.1	22.7	4728