Ziff Davis Inc【ZD】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	-0.51	-0.967925602581	52.69	54.75	51.4344	698477	52.73147425	CS
4	5.81	12.5296527928	46.37	54.75	43.86	773086	48.95185875	CS
12	6.23	13.5582154516	45.95	54.75	39.66	635962	46.33463628	CS
26	18.78	56.2275449102	33.4	54.75	22.45	819897	40.94932878	CS
52	19.6	60.1596071209	32.58	54.75	22.45	698066	38.31514695	CS
156	-17.97	-25.6165359943	70.15	75.585	22.45	519678	44.97600608	CS
260	-70.56	-57.48737168	122.74	135	22.45	454221	56.89946017	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
1783463700	53.26	-0.52	-0.97	53.95	54.75	52.885	521301
1783377300	53.78	1.35	2.57	52.24	53.87	51.46	645568
1783031700	52.43	0.46	0.89	51.96	52.625	51.5671	622897
1782945300	51.97	-0.4	-0.76	52.69	53.4275	51.93	1004142
1782858900	52.37	0.17	0.33	52.15	52.5949	51.8275	1220267
1782772500	52.2	1.78	3.53	50.54	52.25	50.285	1161479
1782513300	50.42	1.87	3.85	48.18	50.5	47.86	1187409
1782426900	48.55	0.37	0.77	47.77	48.685	47.32	616007
1782340500	48.18	1.78	3.84	46.44	48.39	46.045	788605
1782254100	46.4	1.08	2.38	45.07	46.48	44.74	854328
1782167700	45.32	-0.71	-1.54	45.03	46.53	44.9	765249
1781822100	46.03	1.71	3.86	44.61	46.91	44.13	1601783
1781735700	44.32	-1.65	-3.59	45.49	45.65	43.86	572475
1781649300	45.97	0.12	0.26	46.28	46.91	45.417	460698
1781562900	45.85	-0.41	-0.89	46.29	47.71	45.735	462634
1781303700	46.26	0.52	1.14	45.61	46.55	44.76	531742
1781217300	45.74	-0.06	-0.13	45.45	46.15	44.79	431226
1781130900	45.8	-0.57	-1.23	46.37	47.51	45.75	467741
1781044500	46.37	-0.23	-0.49	46.26	47.265	44.81	606559
1780958100	46.6	0.79	1.72	46.47	46.81	45.25	487379
1780698900	45.81	-2.14	-4.46	48.24	48.51	45.505	530950
1780612500	47.95	3.41	7.66	45.46	48.03	45.035	641580
1780526100	44.54	-0.88	-1.94	45.31	45.475	44.4	602838
1780439700	45.42	-0.76	-1.65	46.5	46.89	44.5	688352
1780353300	46.18	1.08	2.39	45.07	46.39	44.895	451606
1780094100	45.1	0.03	0.07	45.07	45.56	44.03	687092
1780007700	45.07	-0.66	-1.44	45.31	46.24	43.44	542215
1779921300	45.73	0.97	2.17	44.8	46.3	44.8	652404
1779834900	44.76	1.06	2.43	43.17	44.91	43.12	506321
1779489300	43.7	1.98	4.75	41.69	43.98	41.685	680726
1779402900	41.72	-0.61	-1.44	41.82	41.98	40.32	551903
1779316500	42.33	0.38	0.91	41.67	42.53	40.915	532150
1779230100	41.95	0.79	1.92	41.39	42.55	40.97	518573
1779143700	41.16	0.65	1.60	40.62	41.72	40.31	504319
1778884500	40.51	-0.11	-0.27	40.45	41.04	40.39	510689
1778798100	40.62	0.09	0.22	40.75	41.305	40.05	508758
1778711700	40.53	-0.32	-0.78	40.24	40.88	39.66	534071
1778625300	40.85	-1.05	-2.49	41.56	42.17	40.73	566750
1778538900	41.895	0.88	2.13	41.24	42.14	40.36	717346
1778279700	41.02	-2.29	-5.29	41.97	43.88	40.69	1129023
1778193300	43.31	-0.37	-0.85	43.95	44.48	42.855	817745
1778106900	43.68	-2.14	-4.67	46.05	46.05	43.3	618430
1778020500	45.82	0.2	0.44	46.37	46.37	44.82	363161
1777934100	45.62	-0.48	-1.04	46.1	46.8299	45.355	488183
1777674900	46.1	0.34	0.74	46.44	47.4663	45.62	643659
1777588500	45.76	-1	-2.14	47.09	47.09	45.42	650137
1777502100	46.76	-0.45	-0.95	46.94	47.5	45.7677	401983
1777415700	47.21	-1.02	-2.11	48.69	48.8	47.16	416597
1777329300	48.23	1.69	3.63	46.79	48.595	46.5	510791
1777070100	46.54	-0.43	-0.92	47.16	47.62	45.9601	380822
1776983700	46.97	-0.72	-1.51	47.69	48.04	46.1932	400487
1776897300	47.69	0.45	0.95	47.25	48.08	46.5439	527444
1776810900	47.24	-0.08	-0.17	47.58	48.955	47.16	736235
1776724500	47.32	-0.23	-0.48	47.49	48.32	46.9601	586871
1776465300	47.55	0.92	1.97	47.23	48.24	46.995	583467
1776378900	46.63	-0.29	-0.62	46.54	47.47	46.54	481716
1776292500	46.92	1.3	2.85	45.95	47.61	45.75	577473
1776206100	45.62	1.35	3.05	44.62	45.63	44.29	422648
1776119700	44.27	0.55	1.26	43.5	44.43	43.03	770112
1775860500	43.72	-0.58	-1.31	44.52	44.57	43	542637
1775774100	44.3	0.8	1.84	43.06	44.39	42.65	470812
1775687700	43.5	0.51	1.19	44.36	44.36	42.82	740485