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	0	11.25	11.25	11.25	26903	11.25	DE
4	-1	-8.16326530612	12.25	13	11	166991	11.30448174	DE
12	-1.25	-10	12.5	13.3	9.75	279083	11.39115055	DE
26	1.25	12.5	10	16.75	9.25	308111	12.48888534	DE
52	-4.5	-28.5714285714	15.75	17.5	9.25	272753	12.31041624	DE
156	-110.25	-90.7407407407	121.5	121.5	8.45	494702	32.08007529	DE
260	-118.75	-91.3461538462	130	219	8.45	364519	53.19346248	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
1783096200	11.25	0	0.00	11.25	11.25	11.25	54264
1783009800	11.25	0	0.00	11.25	11.25	11.25	18433
1782923400	11.25	0	0.00	11.25	11.25	11.25	47535
1782837000	11.25	0	0.00	11.25	11.25	11.25	10149
1782750600	11.25	0	0.00	11.25	11.25	11.25	4133
1782491400	11.25	0	0.00	11.25	11.25	11.25	184472
1782405000	11.25	-0.25	-2.17	11.5	11.5	11.25	202795
1782318600	11.5	0	0.00	11.5	11.5	11	42807
1782232200	11.5	0	0.00	11.5	11.5	11.5	107886
1782145800	11.5	0.25	2.22	11.25	11.5	11.25	11863
1781886600	11.25	0	0.00	11.25	11.25	11.25	88406
1781800200	11.25	0	0.00	11.25	11.25	11	38485
1781713800	11.25	0	0.00	11.25	11.25	11.25	63834
1781627400	11.25	-0.25	-2.17	11.5	11.5	11	318344
1781541000	11.5	0	0.00	12	12	11.5	56743
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