Zoetis Inc【1ZTS】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	2.68	4.02281597118	66.62	69.46	64.8	263	67.15230418	DE
4	-1.46	-2.06331260599	70.76	71.52	63.64	417	66.78226989	DE
12	-34.32	-33.1210191083	103.62	107.3	63.64	199	69.79919212	DE
26	-33.96	-32.8878558977	103.26	115.04	63.64	135	78.63384144	DE
52	-80.04	-53.5958216151	149.34	149.36	63.64	109	96.50882295	DE
156	-93.2	-57.3538461538	162.5	185.95	63.64	86	115.97160401	DE
260	-93.2	-57.3538461538	162.5	185.95	63.64	86	115.97160401	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	69.3	-0.16	-0.23	69.2	69.42	68.82	89
1780588500	69.46	3.82	5.82	67.48	69.46	67.48	397
1780502100	65.64	0.84	1.30	66.34	66.5	65.64	299
1780415700	64.8	-1.74	-2.61	67.08	67.22	64.8	190
1780329300	66.54	-0.56	-0.83	66.62	67.08	66.54	340
1780070100	67.099999	-1.6	-2.33	67.06	68.16	66.92	313
1779983700	68.7	-0.26	-0.38	68.64	68.78	68.52	373
1779897300	68.96	-0.34	-0.49	68.96	68.96	68.96	200
1779810900	69.3	-2.14	-3.00	71.14	71.14	69.3	157
1779724500	71.44	2.3	3.33	71.3	71.52	70.72	268
1779465300	69.14	0	0.00	69.14	69.14	69.14	200
1779378900	69.14	0.7	1.02	70.5	70.5	69.1	1055
1779292500	68.44	-0.54	-0.78	68.18	68.46	67.14	270
1779206100	68.98	4.94	7.71	67.74	68.98	67.54	164
1779119700	64.04	-1.46	-2.23	64.08	64.08	63.64	154
1778860500	65.5	1	1.55	64.94	65.5	64.92	917
1778774100	64.5	0.16	0.25	64.14	64.739999	64.14	1110
1778687700	64.34	0.24	0.37	66.739999	66.739999	64.319999	821
1778601300	64.099999	-3.46	-5.12	65.72	66.12	64.099999	523
1778514900	67.56	-2.34	-3.35	70.76	70.82	67.56	504
1778255700	69.9	-3.28	-4.48	75.8	77.64	69.9	1168
1778169300	73.18	-24.66	-25.20	95.32	95.32	73.18	1092
1778082900	97.84	2.38	2.49	97.84	97.84	97.84	4
1777996500	95.46	-1.38	-1.43	96.16	96.16	95.46	125
1777910100	96.84	-1.16	-1.18	97.12	97.12	96.84	100
1777564500	98	-0.1	-0.10	97.6	98	97.6	80
1777478100	98.1	-2.3	-2.29	99.2	99.2	98.1	15
1777391700	100.4	-1.2	-1.18	100.4	100.4	100.4	0
1777305300	101.6	2.32	2.34	100.45	101.6	98.4	113
1777046100	99.28	-0.34	-0.34	100.2	100.2	99.28	11
1776959700	99.62	-1.28	-1.27	99.62	99.62	99.62	0
1776873300	100.9	-3.85	-3.68	100.9	100.9	100.9	0
1776786900	104.75	0.8	0.77	104.75	104.75	104.75	2
1776700500	103.95	17.33	20.01	103.95	103.95	103.95	0
1776441300	86.62	-15.73	-15.37	86.62	86.62	86.62	0
1776354900	102.35	-1.35	-1.30	102.35	102.35	102.35	2
1776268500	103.7	2.4	2.37	103.7	103.7	103.7	15
1776182100	101.3	0.5	0.50	101.3	101.3	101.3	25
1776095700	100.8	-2.75	-2.66	100.8	100.8	100.8	0
1775836500	103.55	2.55	2.52	103.55	103.55	103.55	15
1775750100	101	-0.7	-0.69	101.6	101.6	101	10
1775663700	101.7	-1.1	-1.07	101.7	101.7	101.7	0
1775577300	102.8	1.18	1.16	102.8	102.8	102.8	15
1775145300	101.62	-0.46	-0.45	101.64	101.64	101.62	14
1775058900	102.08	1.08	1.07	102.08	102.08	102.08	5
1774972500	101	0.22	0.22	101	101	101	14
1774886100	100.78	1.75	1.77	100.78	100.78	100.78	0
1774630500	99.03	-3.01	-2.95	99.03	99.03	99.03	0
1774544100	102.04	1.48	1.47	102.04	102.04	102.04	0
1774457700	100.56	-0.08	-0.08	99.13	100.56	99.13	2
1774371300	100.64	0.14	0.14	100.64	100.64	100.64	0
1774284900	100.5	0.14	0.14	101.42	101.42	99.03	121
1774025700	100.36	-0.74	-0.73	100.36	100.36	100.36	0
1773939300	101.1	-6.2	-5.78	101.1	101.1	101.1	0
1773852900	107.3	3.98	3.85	107.3	107.3	107.3	14
1773766500	103.32	1.02	1.00	103.32	103.32	103.32	2
1773680100	102.3	1.2	1.19	103.62	103.62	102.3	18
1773420900	101.1	-0.86	-0.84	101.32	101.32	101.1	4
1773334500	101.96	-8.78	-7.93	101.96	101.96	101.96	0
1773212400	110.74	0	0.00	110.74	110.74	110.74	0
1773126000	110.74	0	0.00	110.74	110.74	110.74	0
1773039600	110.74	0	0.00	110.74	110.74	110.74	0