ZoomInfo Technologies Inc【GTM】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	-0.405	-12.0356612184	3.365	3.88	2.94	18899252	3.3826077	CS
4	-3.58	-54.7400611621	6.54	6.66	2.94	16432936	3.98952383	CS
12	-3.05	-50.7487520799	6.01	6.8675	2.94	11411254	5.01689533	CS
26	-6.805	-69.6876600102	9.765	10.76	2.94	9326824	6.15747272	CS
52	-7.07	-70.4885343968	10.03	12.51	2.94	6832713	7.57731182	CS
156	-7.04	-70.4	10	12.51	2.94	6736548	7.67036163	CS
260	-7.04	-70.4	10	12.51	2.94	6736548	7.67036163	CS

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
1780698900	2.98	-0.05	-1.65	3.0299999	3.07	2.89	11535506
1780612500	3.0299999	-0.09	-2.88	3.21	3.24	2.99	8897778
1780526100	3.12	-0.31	-8.91	3.42	3.42	2.94	21619336
1780439700	3.425	-0.4	-10.34	3.64	3.73	3.29	25270925
1780353300	3.82	0.49	14.71	3.43	3.88	3.43	19958952
1780094100	3.33	0.12	3.74	3.365	3.43	3.2799999	18749268
1780007700	3.21	-0.04	-1.23	3.31	3.345	3.19	10972867
1779921300	3.25	-0.25	-7.14	3.46	3.52	3.24	12754342
1779834900	3.5	-0.11	-3.05	3.61	3.665	3.49	9402893
1779489300	3.61	0.04	1.12	3.6	3.75	3.55	8221736
1779402900	3.57	-0.1	-2.72	3.58	3.6348	3.46	13770726
1779316500	3.67	-0.14	-3.67	3.75	3.785	3.645	12114631
1779230100	3.81	-0.11	-2.81	3.93	3.99	3.765	7117593
1779143700	3.92	0.06	1.55	3.86	4.05	3.85	8401903
1778884500	3.86	-0.04	-1.03	3.9	3.985	3.76	11956992
1778798100	3.9	-0.06	-1.52	3.99	4.025	3.76	16903337
1778711700	3.96	-0.1	-2.46	3.985	4.115	3.85	20551924
1778625300	4.0599999	-1.98	-32.78	4	4.4	3.8701	42401368
1778538900	6.04	-0.34	-5.33	6.35	6.66	5.985	23295047
1778279700	6.38	-0.25	-3.77	6.54	6.59	6.2	19864170
1778193300	6.63	0.13	2.00	6.68	6.8675	6.565	7560423
1778106900	6.5	-0.06	-0.91	6.46	6.55	6.35	7266947
1778020500	6.5599999	0.04	0.61	6.54	6.6	6.405	4424557
1777934100	6.5199999	-0.13	-1.95	6.64	6.7507	6.485	6208990
1777674900	6.65	0.4	6.40	6.498	6.715	6.35	8659513
1777588500	6.25	0.12	1.96	6.1	6.2699999	6.03	5811088
1777502100	6.13	-0.05	-0.81	6.1	6.235	6.025	5277006
1777415700	6.18	0.12	1.98	6.09	6.355	6.08	7794590
1777329300	6.0599999	-0.07	-1.14	6.1	6.285	6.04	6132712
1777070100	6.13	0.26	4.43	5.9	6.13	5.73	7288495
1776983700	5.87	-0.49	-7.70	6.17	6.255	5.72	7186041
1776897300	6.36	0.15	2.42	6.29	6.37	6.195	4898503
1776810900	6.21	-0.03	-0.48	6.2699999	6.42	6.13	4304926
1776724500	6.24	0.03	0.48	6.14	6.3098	6.025	5411482
1776465300	6.21	0.04	0.65	6.28	6.4	6.2	9272788
1776378900	6.17	0.02	0.33	6.2699999	6.47	6.08	8799292
1776292500	6.15	0.36	6.22	5.925	6.3	5.925	13827064
1776206100	5.79	0.27	4.89	5.59	5.8949999	5.545	11957827
1776119700	5.5199999	0.29	5.54	5.22	5.5199999	5.17	22080699
1775860500	5.23	-0.17	-3.15	5.475	5.475	5.15	18632614
1775774100	5.4	-0.23	-4.09	5.5599999	5.65	5.215	14376813
1775687700	5.63	-0.17	-2.93	6.05	6.07	5.595	10435396
1775601300	5.8	-0.14	-2.36	5.92	6.05	5.7699999	6750447
1775514900	5.94	0.13	2.24	5.82	6.07	5.82	12121735
1775169300	5.8099999	-0.04	-0.68	5.85	6.165	5.73	11560408
1775082900	5.85	-0.13	-2.17	6.01	6.0199999	5.79	9598581
1774996500	5.98	0.01	0.17	6.0199999	6.2	5.925	7012402
1774910100	5.97	0.25	4.37	5.7699999	6.235	5.76	12636043
1774650900	5.72	-0.21	-3.54	5.84	5.86	5.63	5911957
1774564500	5.93	0.12	2.07	5.73	6.035	5.73	6570095
1774478100	5.8099999	0.06	1.04	5.965	5.98	5.565	7805886
1774391700	5.75	-0.43	-6.96	6.0599999	6.095	5.715	7606414
1774305300	6.18	0.27	4.57	5.94	6.28	5.94	11976830
1774046100	5.91	-0.04	-0.67	5.88	5.91	5.715	21170113
1773959700	5.95	0.06	1.02	5.91	6.13	5.87	4539586
1773873300	5.89	0.03	0.51	5.7699999	5.99	5.75	4475217
1773786900	5.86	0.08	1.38	5.87	6.0599999	5.79	6166281
1773700500	5.78	-0.05	-0.86	5.9	5.95	5.78	6742852
1773441300	5.83	-0.17	-2.83	6.01	6.0199999	5.74	9374322
1773354900	6	-0.29	-4.61	6.23	6.36	5.98	7490571
1773268500	6.29	-0.02	-0.32	6.38	6.55	6.205	6797273
1773182100	6.3099999	-0.19	-2.92	6.48	6.55	6.23	5928934
1773095700	6.5	-0.06	-0.91	6.49	6.575	6.225	6542971