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	18	11.25	160	178	159.64	27	161.28765432	DE
4	20.34	12.9011797539	157.66	178	155.68	22	158.93899441	DE
12	3.9	2.24009190121	174.1	178	155.68	44	166.85707132	DE
26	11.08	6.63791037623	166.92	185.04	155.68	49	168.44344134	DE
52	3.65	2.09349010611	174.35	185.95	140.3	55	165.34640487	DE
156	15.5	9.53846153846	162.5	185.95	140.3	54	165.48267614	DE
260	15.5	9.53846153846	162.5	185.95	140.3	54	165.48267614	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
1737132900	159.63999	0	0.00	159.63999	159.63999	159.63999	0
1737046500	159.63999	0	0.00	159.63999	159.63999	159.63999	0
1736960100	159.63999	-2.14	-1.32	159.63999	159.63999	159.63999	2
1736873700	161.78	1.78	1.11	163.22	163.22	161.78	59
1736787300	160	-1.44	-0.89	160	160	160	20
1736528100	161.44	0	0.00	161.44	161.44	161.44	0
1736441700	161.44	3.54	2.24	161.44	161.44	161.44	1
1736355300	157.9	0	0.00	157.9	157.9	157.9	0
1736268900	157.9	0	0.00	157.9	157.9	157.9	0
1736182500	157.9	1.22	0.78	157.5	157.9	157.19999	43
1735923300	156.68	1	0.64	156.68	156.68	156.68	20
1735836900	155.68	0	0.00	155.68	155.68	155.68	0
1735577700	155.68	-1.98	-1.26	155.68	155.68	155.68	30
1735318500	157.66	0	0.00	157.66	157.66	157.66	0
1734972900	157.66	-0.44	-0.28	157.66	157.66	157.66	4
1734713700	158.1	-3.04	-1.89	158.1	158.1	158.1	6
1734627300	161.13999	-4.38	-2.65	161.13999	161.13999	161.13999	12
1734540900	165.52	0	0.00	165.52	165.52	165.52	0
1734454500	165.52	-2.8	-1.66	165.52	165.52	165.52	2
1734368100	168.32	0	0.00	168.32	168.32	168.32	0
1734108900	168.32	0.66	0.39	169.08	169.08	168.32	7
1734022500	167.66	-0.94	-0.56	167.66	167.66	167.66	60
1733936100	168.6	0	0.00	168.6	168.6	168.6	0
1733849700	168.6	4	2.43	168.3	168.6	168.3	39
1733763300	164.6	0	0.00	164.6	164.6	164.6	0
1733504100	164.6	-2.98	-1.78	164.6	164.6	164.6	60
1733417700	167.58	0	0.00	167.58	167.58	167.58	0
1733331300	167.58	0	0.00	167.58	167.58	167.58	0
1733244900	167.58	0	0.00	167.58	167.58	167.58	0
1733158500	167.58	0.58	0.35	167.58	167.58	167.58	25
1732899300	167	-3.14	-1.85	167	167	167	6
1732812900	170.14	1.34	0.79	170.14	170.14	170.14	88
1732726500	168.8	0	0.00	168.8	168.8	168.8	0
1732640100	168.8	0	0.00	168.8	168.8	168.8	0
1732553700	168.8	0.14	0.08	169.22	169.22	168.8	80
1732294500	168.66	3.3	2.00	168.66	168.66	168.66	25
1732208100	165.36	0	0.00	165.36	165.36	165.36	0
1732121700	165.36	0	0.00	165.36	165.36	165.36	0
1732035300	165.36	0	0.00	165.36	165.36	165.36	0
1731948900	165.36	0	0.00	165.36	165.36	165.36	15
1731689700	165.36	-3.14	-1.86	165.36	165.36	165.36	2
1731603300	168.5	3.2	1.94	164.16	168.5	164.16	38
1731516900	165.3	0	0.00	165.3	165.3	165.3	0
1731430500	165.3	1.42	0.87	166	166	165.3	67
1731344100	163.88	0	0.00	163.88	163.88	163.88	0
1731084900	163.88	-2.62	-1.57	162.06	163.88	162.06	134
1730998500	166.5	0	0.00	166.5	166.5	166.5	0
1730912100	166.5	5.12	3.17	166.62	166.62	166.5	133
1730825700	161.38	-10.94	-6.35	161.38	161.38	161.38	5
1730739300	172.32	6.38	3.84	172.96	172.96	171.78	260
1730480100	165.94	-4.06	-2.39	165.94	165.94	165.94	18
1730393700	170	0	0.00	170	170	170	0
1730307300	170	0	0.00	170	170	170	0
1730220900	170	1.08	0.64	174.1	174.1	170	57
1730130900	168.92	0	0.00	168.92	168.92	168.92	0
1729871700	168.92	-3.98	-2.30	168.92	168.92	168.92	30
1729785300	172.9	2.58	1.51	172.9	172.9	172.9	50
1729698900	170.32	0	0.00	170.32	170.32	170.32	0
1729612500	170.32	-7.34	-4.13	174.4	174.4	170.32	191
1729526100	177.66	-1.84	-1.03	185.04	185.04	175.82	85
1729266900	179.5	0	0.00	179.5	179.5	179.5	0