Zoom Communications Inc【1ZM】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	-11.55	-12.1502209131	95.06	95.62	86.92	87	90.84572082	DE
4	-8.7	-9.43498535951	92.21	95.62	81.18	63	90.3732086	DE
12	16.93	25.4280564734	66.58	95.62	65.6	77	84.15137486	DE
26	8.08	10.7119183349	75.43	95.62	62.5	74	79.9451027	DE
52	13.67	19.5733104238	69.84	95.62	60.42	46	77.69397925	DE
156	24.98	42.6789680506	58.53	95.62	49.455	58	74.27513861	DE
260	24.98	42.6789680506	58.53	95.62	49.455	58	74.27513861	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781020500	86.92	-1.7	-1.92	86.92	86.92	86.92	100
1780934100	88.62	-1.34	-1.49	88.62	88.62	88.62	5
1780674900	89.96	-1.64	-1.79	89.96	89.96	89.96	10
1780588500	91.6	-0.84	-0.91	89.87	91.6	89.87	120
1780502100	92.44	-1.32	-1.41	95.06	95.62	92.44	202
1780415700	93.76	3.56	3.95	93.76	93.76	93.76	2
1780329300	90.2	0.18	0.20	88.28	90.2	88.28	157
1780070100	90.02	3.54	4.09	90.02	90.02	90.02	1
1779983700	86.48	-0.26	-0.30	86.48	86.48	86.48	5
1779897300	86.74	-0.52	-0.60	86.74	86.74	86.74	20
1779810900	87.26	-6.13	-6.56	87.36	87.36	87.26	30
1779724500	93.39	-0.19	-0.20	94.4	94.4	93.39	27
1779465300	93.58	8.87	10.47	90.16	93.58	90.16	261
1779378900	84.71	-0.21	-0.25	84.71	84.71	84.71	0
1779292500	84.92	-0.13	-0.15	84.92	84.92	84.92	0
1779206100	85.05	0.16	0.19	86.02	86.02	85.05	17
1779119700	84.89	-3.41	-3.86	84.89	84.89	84.89	70
1778860500	88.3	0.47	0.54	81.18	88.3	81.18	218
1778774100	87.83	-3.24	-3.56	87.83	87.83	87.83	0
1778687700	91.07	0.04	0.04	92.21	92.21	91.07	11
1778601300	91.03	-4.41	-4.62	93.99	93.99	84.6	390
1778514900	95.44	1.14	1.21	93.62	95.44	93.62	56
1778255700	94.3	0.35	0.37	92	94.3	92	100
1778169300	93.95	1.04	1.12	93.13	93.95	86.2	102
1778082900	92.91	2.74	3.04	93.41	95.44	88.36	108
1777996500	90.17	0.17	0.19	90.17	90.17	90	340
1777910100	90	6.85	8.24	83.79	90	83.79	192
1777564500	83.15	4.07	5.15	83.15	83.15	83.15	0
1777478100	79.08	1.75	2.26	79.1	79.1	78.86	94
1777391700	77.33	-1.59	-2.01	76.96	77.33	76.89	187
1777305300	78.92	1.09	1.40	78.92	78.92	78.92	15
1777046100	77.83	0.83	1.08	78.55	78.55	77.83	78
1776959700	77	-1.72	-2.18	77	77	77	2
1776873300	78.72	0.18	0.23	78.72	78.72	78.72	50
1776786900	78.54	3.54	4.72	79.05	79.05	78.54	135
1776700500	75	1.05	1.42	75	75	75	108
1776441300	73.95	-1.12	-1.49	74.36	75	73.9	526
1776354900	75.07	1.71	2.33	76.68	77.06	74.45	214
1776268500	73.36	1.92	2.69	73.36	73.36	73.36	0
1776182100	71.44	3.47	5.11	71.44	71.44	71.44	3
1776095700	67.97	-2.54	-3.60	67.97	67.97	67.97	0
1775836500	70.51	0	0.00	70.51	70.51	70.51	0
1775750100	70.51	-1.08	-1.51	70.51	70.51	70.51	0
1775663700	71.59	-1.63	-2.23	74.77	74.77	71.59	290
1775577300	73.22	2.7	3.83	72.96	73.22	71.28	159
1775145300	70.52	0.94	1.35	70.52	70.52	70.52	0
1775058900	69.58	0.62	0.90	69.58	69.58	69.58	0
1774972500	68.96	0.62	0.91	68.96	68.96	68.96	0
1774886100	68.34	0.22	0.32	68.34	68.34	68.34	0
1774630500	68.12	-0.85	-1.23	68.12	68.12	68.12	0
1774544100	68.97	2.32	3.48	68.97	68.97	68.97	0
1774457700	66.65	0.56	0.85	66.65	66.65	66.65	10
1774371300	66.09	-0.49	-0.74	66.09	66.09	66.09	0
1774284900	66.58	0.53	0.80	66.58	66.58	66.58	0
1774025700	66.05	0.45	0.69	66.05	66.05	66.05	0
1773939300	65.599999	-0.98	-1.47	65.599999	65.599999	65.599999	0
1773852900	66.58	1.07	1.63	66.58	66.58	66.58	0
1773766500	65.51	-0.43	-0.65	65.51	65.51	65.51	6
1773680100	65.94	1.44	2.23	65.94	65.94	65.94	8
1773420900	64.5	-0.87	-1.33	64.5	64.5	64.5	100
1773334500	65.37	2.87	4.59	65.37	65.37	65.37	0
1773212400	62.5	0	0.00	62.5	62.5	62.5	0
1773126000	62.5	0	0.00	62.5	62.5	62.5	0