Zinc Media Group Plc【ZIN】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	0	56.5	56.5	56	4636	56.33916401	DE
4	14	32.9411764706	42.5	56.5	41.5	30754	49.35330847	DE
12	15.5	37.8048780488	41	56.5	41	29166	44.71498864	DE
26	5.5	10.7843137255	51	56.5	41	19127	44.98080976	DE
52	-13.5	-19.2857142857	70	73.75	41	14639	50.09529955	DE
156	-38	-40.2116402116	94.5	102.5	41	10512	61.3778878	DE
260	-9.5	-14.3939393939	66	126.5	41	9982	70.47085645	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
1781281800	56.5	0.5	0.89	56	56.5	56	10141
1781195400	56	-0.5	-0.88	56.5	56.5	56	7457
1781109000	56.5	0	0.00	56.5	56.5	56.5	8691
1781022600	56.5	0	0.00	56.5	56.5	56.5	75
1780936200	56.5	0	0.00	56.5	56.5	56.5	6959
1780677000	56.5	0	0.00	56.5	56.5	56.5	0
1780590600	56.5	0	0.00	56.5	56.5	56.5	4498
1780504200	56.5	0	0.00	56.5	56.5	56.5	35001
1780417800	56.5	0	0.00	56.5	56.5	56.5	3603
1780331400	56.5	3.5	6.60	56.5	56.5	56.5	58846
1780072200	53	5	10.42	48	53.5	48	95147
1779985800	48	0	0.00	48	48	48	50
1779899400	48	0.5	1.05	47.5	48	47.5	31923
1779813000	47.5	1	2.15	46.5	47.5	46.5	96278
1779467400	46.5	0	0.00	46.5	46.5	46.5	36058
1779381000	46.5	5	12.05	44	48.5	44	131127
1779294600	41.5	0	0.00	41.5	41.5	41.5	0
1779208200	41.5	-1	-2.35	42.5	42.5	41.5	68605
1779121800	42.5	0	0.00	42.5	42.5	42.5	0
1778862600	42.5	0	0.00	42.5	42.5	42.5	0
1778776200	42.5	0	0.00	42.5	42.5	42.5	0
1778689800	42.5	0	0.00	42.5	42.5	42.5	0
1778603400	42.5	0	0.00	42.5	42.5	42.5	0
1778517000	42.5	0	0.00	42.5	42.5	42.5	0
1778257800	42.5	0	0.00	42.5	42.5	42.5	64581
1778171400	42.5	-0.5	-1.16	42	43	42	25417
1778085000	43	0	0.00	43	43	43	19736
1777998600	43	0	0.00	43	43	43	20200
1777653000	43	0	0.00	43	43	43	56000
1777566600	43	0.5	1.18	42.5	43	42.5	316637
1777480200	42.5	0	0.00	42.5	42.5	42.5	0
1777393800	42.5	0	0.00	42.5	42.5	42.5	8389
1777307400	42.5	0.5	1.19	42	42.5	42	35010
1777048200	42	0	0.00	42	42	42	5000
1776961800	42	0	0.00	42	42	42	0
1776875400	42	0	0.00	42	42	42	2455
1776789000	42	0	0.00	42	42	42	23
1776702600	42	0	0.00	42	42	42	35500
1776443400	42	0	0.00	42	42	42	23767
1776357000	42	1	2.44	41.5	42	41.5	202967
1776270600	41	0	0.00	41	41	41	114429
1776184200	41	0	0.00	41	41	41	4217
1776097800	41	0	0.00	41	41	41	0
1775838600	41	0	0.00	41	41	41	0
1775752200	41	0	0.00	41	41	41	55005
1775665800	41	0	0.00	41	41	41	1917
1775579400	41	0	0.00	41	41	41	29276
1775147400	41	0	0.00	41	41	41	876
1775061000	41	0	0.00	41	41	41	1
1774974600	41	0	0.00	41.5	41.5	41	6001
1774888200	41	0	0.00	41	41	41	6000
1774632600	41	0	0.00	41	41	41	17500
1774546200	41	0	0.00	41	41	41	3
1774459800	41	0	0.00	41	41	41	14174
1774373400	41	0	0.00	41	41	41	3844
1774287000	41	0	0.00	41	41	41	5190
1774027800	41	0	0.00	41	41	41	2003
1773941400	41	0	0.00	41	41	41	5003
1773855000	41	0	0.00	41	41	41	0
1773768600	41	0	0.00	41	41	41	7000
1773682200	41	0	0.00	41	41	41	90730
1773423000	41	0	0.00	41	41	41	0