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	0.74	1.64189039272	45.07	48.03	44.03	614294	45.81591852	CS
4	3.84	9.14939242316	41.97	48.03	39.66	606669	43.20269428	CS
12	5.81	14.525	40	48.955	39.24	627370	43.77950392	CS
26	10.52	29.8101445169	35.29	50.55	22.45	775178	39.05991176	CS
52	13.08	39.9633363886	32.73	50.55	22.45	687033	36.90789976	CS
156	-17.8	-27.9830215375	63.61	75.585	22.45	507476	45.2529519	CS
260	-76.93	-62.6772038455	122.74	135	22.45	449095	57.14264702	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775601300	42.99	0.29	0.68	42.68	43.34	42.38	457485
1775514900	42.7	-0.49	-1.13	43.12	43.9837	42.67	560007
1775169300	43.19	0.98	2.32	41.61	43.465	40.73	640344
1775082900	42.21	0.25	0.60	42.12	43.04	41.45	681907
1774996500	41.96	0.04	0.10	42.52	43.63	41.38	747346
1774910100	41.92	0.28	0.67	41.48	43.73	41.48	981300
1774650900	41.64	-1.69	-3.90	43	43.21	41.375	530328
1774564500	43.33	-0.13	-0.30	42.72	44.66	42.72	620143
1774478100	43.46	-0.35	-0.80	44.59	44.82	42.08	622424
1774391700	43.81	0.47	1.08	43.18	45.26	42.7	923157
1774305300	43.34	1.08	2.56	41.83	43.5	41.6	764334
1774046100	42.26	-0.09	-0.21	41.64	42.72	41.52	2977594
1773959700	42.35	-0.01	-0.02	42.01	43.41	41.79	874877
1773873300	42.36	0.02	0.05	42.27	42.47	41.37	732322
1773786900	42.34	0.29	0.69	42.15	43.73	42.06	960263
1773700500	42.05	2.59	6.56	40.24	42.59	39.89	1318325
1773441300	39.46	-0.01	-0.03	40	41.675	39.24	830063
1773354900	39.47	-1.25	-3.07	40.17	41.095	39.32	828529
1773268500	40.72	0.87	2.18	39.85	41.08	39.605	873657
1773182100	39.85	-0.39	-0.97	39.96	40.2	38.95	1165256
1773095700	40.24	-2.08	-4.91	41.27	41.775	38.695	1268837
1772840100	42.32	-1.33	-3.05	42.4	43.7	41.625	957393