Zillow Group Inc【Z】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	2.88	9.40561724363	30.62	33.5	29.23	4287397	30.72372537	CS
4	-2.855	-7.85311511484	36.355	36.99	29.23	4964205	32.6436071	CS
12	-9.69	-22.435749016	43.19	48.44	29.23	4200886	37.14865915	CS
26	-35.05	-51.1305616338	68.55	72.53	29.23	4279576	44.25354804	CS
52	-36.47	-52.1223381449	69.97	93.88	29.23	3505262	57.51526654	CS
156	-16.95	-33.5976214073	50.45	93.88	29.23	3358721	56.78342957	CS
260	-88.5	-72.5409836066	122	124.25	26.1419	3755096	55.59858804	CS

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
1782858900	31.52	0.14	0.45	31.14	31.725	29.915	4282426
1782772500	31.38	0.23	0.74	31.55	31.55	30.695	3209227
1782513300	31.15	1.74	5.92	29.42	31.26	29.42	4926858
1782426900	29.41	-1.13	-3.70	30.54	30.68	29.23	5273800
1782340500	30.54	0.04	0.13	30.62	31.83	30.45	3744672
1782254100	30.5	0.19	0.63	30.62	31.11	30.08	3410083
1782167700	30.31	-1.8	-5.61	31.57	32.43	30.22	4633449
1781822100	32.11	0.1	0.31	32.09	32.54	31.48	5324644
1781735700	32.009999	-1.25	-3.76	33.25	34.52	31.97	4619741
1781649300	33.259999	0.9	2.78	32.18	33.35	31.83	6592407
1781562900	32.36	0.33	1.03	32.6	34.11	31.83	5460440
1781303700	32.03	-0.67	-2.05	32.1	32.92	31.5	5524072
1781217300	32.7	-1.23	-3.63	33.57	33.875	31.485	11224918
1781130900	33.93	-1.52	-4.29	35.24	35.67	33.91	4335243
1781044500	35.45	0.66	1.90	34.79	36.16	34.655	4460819
1780958100	34.79	-0.27	-0.77	35.11	35.34	34.16	4057224
1780698900	35.06	-0.86	-2.39	35.87	36.54	34.89	3327365
1780612500	35.92	0.41	1.15	36.36	36.99	35.51	4955363
1780526100	35.51	-0.86	-2.36	36.355	36.355	34.37	4957139
1780439700	36.37	0.12	0.33	36.035	37.24	34.95	3912408
1780353300	36.25	1.25	3.57	35.37	36.475	34.64	4485301
1780094100	35	-0.44	-1.24	35.615	35.77	34.75	19068173
1780007700	35.44	-0.61	-1.69	35.75	35.91	35.31	3529502
1779921300	36.05	0.31	0.87	35.71	37.64	35.7	3387804
1779834900	35.74	-0.6	-1.65	36.01	36.96	35.59	3806492
1779489300	36.34	-0.41	-1.12	36.59	37.12	35.8	2901764
1779402900	36.75	0.28	0.77	35.97	36.77	35.22	4805761
1779316500	36.47	0.47	1.31	35.74	36.54	34.7	5500594
1779230100	36	-1.17	-3.15	37.495	38.08	35.76	4167321
1779143700	37.17	-0.49	-1.30	37.415	39.325	36.91	4277848
1778884500	37.66	0.29	0.78	37.23	38.175	36.76	3075970
1778798100	37.37	-1.16	-3.01	38.635	39.04	37.3	3774461
1778711700	38.53	-1.1	-2.78	39.11	39.64	37.86	3667695
1778625300	39.63	-0.81	-2.00	40.44	40.555	39.11	4273434
1778538900	40.44	-0.99	-2.39	41.45	41.94	40.275	2846015
1778279700	41.43	-2.25	-5.15	43.76	44.035	41.1	3861547
1778193300	43.68	-0.85	-1.91	42.27	44.72	41.74	7139867
1778106900	44.53	0.99	2.27	45.11	45.75	44.36	4602521
1778020500	43.54	-0.49	-1.11	44.42	44.645	43.15	2873979
1777934100	44.03	-1.25	-2.76	45.52	45.74	43.91	2495060
1777674900	45.28	0.88	1.98	44.84	46.22	44.84	2612436
1777588500	44.4	0.99	2.28	43.16	44.42	43.08	2153237
1777502100	43.41	-1.35	-3.02	44.8	44.855	42.975	1940460
1777415700	44.76	-0.83	-1.82	45.98	46.44	44.32	2029260
1777329300	45.59	0.18	0.40	45.16	46.325	45.16	1750094
1777070100	45.41	0.91	2.04	44.57	45.75	44.3	3650332
1776983700	44.5	-1.54	-3.34	45.775	45.855	43.64	2546077
1776897300	46.04	-0.13	-0.28	46.66	46.87	45.37	2458154
1776810900	46.17	-1.13	-2.39	47.87	48.44	46.08	3011101
1776724500	47.3	0.44	0.94	46.27	47.64	45.8699	2852538
1776465300	46.86	2.78	6.31	45.465	47.22	44.7601	4523433
1776378900	44.08	0.58	1.33	43.96	44.61	43.28	2037562
1776292500	43.5	2.61	6.38	41.62	43.7	41.51	2800627
1776206100	40.89	0.4	0.99	41.385	42.8	40.68	2342743
1776119700	40.49	0.62	1.56	39.41	40.86	39.28	3243771
1775860500	39.87	-0.76	-1.87	40.63	41.055	39.4441	2673419
1775774100	40.63	-0.8	-1.93	41.17	41.17	39.83	4348656
1775687700	41.43	0.64	1.57	43.19	43.76	41.33	3904052
1775601300	40.79	-0.86	-2.06	41.5	41.8	40.45	2259319
1775514900	41.65	1.05	2.59	40.67	41.75	40.64	2405940
1775169300	40.6	0.11	0.27	39.58	42.21	39.05	3605143
1775082900	40.49	-0.89	-2.15	41.75	41.915	39.97	4496987