Zoo Digital【ZOO】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	0.375	3.37078651685	11.125	13.25	10.75	749520	11.7638021	DE
4	1.25	12.1951219512	10.25	13.25	9.75	368440	11.29648614	DE
12	-2	-14.8148148148	13.5	13.5	9.75	284180	11.51536129	DE
26	0.5	4.54545454545	11	16.75	9.25	309018	12.48290066	DE
52	1	9.52380952381	10.5	21.75	9.25	312165	12.96659361	DE
156	-106	-90.2127659574	117.5	133.5	8.45	498412	33.20029022	DE
260	-135	-92.1501706485	146.5	219	8.45	364488	53.74426743	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	11.5	0	0.00	11.5	11.5	11.5	187283
1781195400	11.5	0	0.00	11.25	11.5	11.25	83644
1781109000	11.5	0	0.00	11.5	11.5	11.5	165229
1781022600	11.5	0.25	2.22	11.5	11.5	11.25	72382
1780936200	11.25	-1	-8.16	12.25	13	11.25	1581134
1780677000	12.25	0.88	7.69	11.125	13.25	10.75	1845211
1780590600	11.375	0	0.00	11.375	11.5	11.375	211216
1780504200	11.375	0	0.00	11.375	11.375	11.375	260598
1780417800	11.375	0.25	2.25	11.125	11.75	11.125	444629
1780331400	11.125	1.38	14.10	9.75	11.25	9.75	1200226
1780072200	9.75	0	0.00	9.75	9.75	9.75	249807
1779985800	9.75	0	0.00	9.75	9.75	9.75	65994
1779899400	9.75	0	0.00	9.75	9.75	9.75	95807
1779813000	9.75	0	0.00	9.75	9.75	9.75	167621
1779467400	9.75	-0.25	-2.50	10	10.5	9.75	40330
1779381000	10	0	0.00	10	10	10	42247
1779294600	10	0.25	2.56	9.75	10	9.75	90429
1779208200	9.75	-0.5	-4.88	10.25	10.25	9.75	171177
1779121800	10.25	0	0.00	10.25	10.25	10.25	72529
1778862600	10.25	0	0.00	10.25	10.25	10.25	140154
1778776200	10.25	0	0.00	10.25	10.25	10.25	173358
1778689800	10.25	0	0.00	10.25	10.25	10.25	262233
1778603400	10.25	0	0.00	10.25	10.25	10.25	114122
1778517000	10.25	0	0.00	10.25	10.25	10.25	2113
1778257800	10.25	-0.5	-4.65	10.75	10.75	10.25	135264
1778171400	10.75	0	0.00	10.5	10.75	10.5	564551
1778085000	10.75	-0.5	-4.44	11.25	11.25	10.75	311060
1777998600	11.25	0	0.00	11.25	11.25	11.25	118404
1777653000	11.25	-0.5	-4.26	11.75	11.75	11.25	18825
1777566600	11.75	-0.5	-4.08	12.25	12.25	11.75	188376
1777480200	12.25	0.5	4.26	12.5	13.3	11.5	1537460
1777393800	11.75	0.25	2.17	11.5	11.75	11.5	495210
1777307400	11.5	0	0.00	11.5	11.5	11.5	104386
1777048200	11.5	0.75	6.98	10.75	11.5	10.75	1047021
1776961800	10.75	-1.25	-10.42	12	12.5	10.75	1374574
1776875400	12	-0.75	-5.88	12.75	12.75	11.75	383850
1776789000	12.75	0	0.00	12.75	12.75	12.75	179360
1776702600	12.75	0	0.00	12.75	12.75	12.75	62914
1776443400	12.75	0.25	2.00	12.5	12.75	12.5	26388
1776357000	12.5	0	0.00	12.5	12.5	12.5	33482
1776270600	12.5	0	0.00	12.5	12.5	12.5	185191
1776184200	12.5	0	0.00	12.5	12.75	12.5	287965
1776097800	12.5	-0.25	-1.96	12.5	12.5	12.5	142887
1775838600	12.75	0	0.00	12.75	12.75	12.75	83520
1775752200	12.75	0	0.00	12.75	12.75	12.75	17032
1775665800	12.75	0.25	2.00	12.75	12.75	12.75	65718
1775579400	12.5	0	0.00	12.5	12.5	12.25	130546
1775147400	12.5	0	0.00	12.5	12.5	12.25	131028
1775061000	12.5	0	0.00	12.75	12.75	12.4	52914
1774974600	12.5	0	0.00	12.5	12.5	12.25	64675
1774888200	12.5	0	0.00	12.5	12.5	12.25	9094
1774632600	12.5	0	0.00	12.5	12.5	12.25	280262
1774546200	12.5	-1	-7.41	13.5	13.5	12.25	351514
1774459800	13.5	0	0.00	13.5	13.5	13.5	58912
1774373400	13.5	0	0.00	13.5	13.5	13.5	61774
1774287000	13.5	0	0.00	13.5	13.5	13.5	80531
1774027800	13.5	0	0.00	13.5	13.5	13.5	30683
1773941400	13.5	0	0.00	13.5	13.5	13.5	59954
1773855000	13.5	0	0.00	13.5	13.5	13.5	1383638
1773768600	13.5	0	0.00	13.5	13.5	13.5	25924
1773682200	13.5	-0.13	-0.92	13.625	13.625	13.25	241554