Zillow Group Inc【ZG】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	-0.54	-1.50292234901	35.93	37.4	34.68	1284450	35.90887746	CS
4	-8.34	-19.0715755774	43.73	44.115	34.68	1244773	37.46132848	CS
12	-6.3	-15.111537539	41.69	48.5	34.68	1075792	41.22979973	CS
26	-37.98	-51.7650265776	73.37	74.8	34.68	1075942	48.89094945	CS
52	-33.65	-48.7398609502	69.04	90.22	34.68	835854	58.23969307	CS
156	-9.87	-21.8073353955	45.26	90.22	33.23	671047	56.34876368	CS
260	-74.71	-67.8564940963	110.1	124.9	26.2135	739687	55.37261961	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	35.39	-0.59	-1.64	35.88	36.65	34.97	905219
1780612500	35.98	0.39	1.10	36.25	37.1	35.56	1284321
1780526100	35.59	-0.99	-2.71	36.2	36.28	34.68	1529241
1780439700	36.58	0.14	0.38	36.38	37.4	35.15	1087124
1780353300	36.44	1.08	3.05	35.36	36.7	34.92	972901
1780094100	35.36	-0.44	-1.23	35.93	36.125	35.23	1548664
1780007700	35.8	-0.57	-1.57	36.255	36.255	35.67	989632
1779921300	36.37	0.16	0.44	36.15	38.1299	36.15	984826
1779834900	36.21	-0.67	-1.82	36.42	37.4	36.06	1191493
1779489300	36.88	-0.37	-0.99	37.06	37.57	36.33	863691
1779402900	37.25	0.33	0.89	36.36	37.32	35.69	1125334
1779316500	36.92	0.5	1.37	36.22	36.985	35.11	1356317
1779230100	36.42	-1.19	-3.16	37.945	38.4	36.175	1368614
1779143700	37.61	-0.45	-1.18	38.21	39.62	37.26	1697864
1778884500	38.06	0.2	0.53	38.4	38.61	37.26	1222265
1778798100	37.86	-1.02	-2.62	39	39.2	37.79	1245452
1778711700	38.88	-0.96	-2.41	39.825	39.84	38.3	1087027
1778625300	39.84	-0.81	-1.99	40.83	40.85	39.42	1327046
1778538900	40.65	-1.29	-3.08	41.96	42.37	40.42	1163506
1778279700	41.94	-2.1	-4.77	43.73	44.115	41.58	1605360
1778193300	44.04	-0.79	-1.76	43.18	44.98	42.08	2018509
1778106900	44.83	0.95	2.16	44.965	45.85	44.5	1403953
1778020500	43.88	-0.39	-0.88	44.3	44.795	43.44	1186288
1777934100	44.27	-1.23	-2.70	45.6	45.8	44.1252	875502
1777674900	45.5	0.89	2.00	45.09	46.22	45.04	1507923
1777588500	44.61	1.16	2.67	43.09	44.625	43.06	996264
1777502100	43.45	-1.46	-3.25	44.87	44.9	42.98	1293552
1777415700	44.91	-0.78	-1.71	45.72	46.365	44.47	565897
1777329300	45.69	0.06	0.13	45.3	46.36	45.17	486521
1777070100	45.63	1.13	2.54	44.23	45.895	44.14	900944
1776983700	44.5	-1.56	-3.39	45.47	46.49	43.7	700402
1776897300	46.06	-0.12	-0.26	46.61	46.87	45.47	382731
1776810900	46.18	-1.26	-2.66	47.52	48.5	46.04	771000
1776724500	47.44	0.43	0.91	46.64	47.755	46.16	708626
1776465300	47.01	2.91	6.60	45.35	47.93	45.055	1204291
1776378900	44.1	0.48	1.10	43.95	44.59	43.36	633686
1776292500	43.62	2.62	6.39	41.84	43.815	41.68	509101
1776206100	41	0.37	0.91	41.65	42.78	40.83	621262
1776119700	40.63	0.69	1.73	39.58	41.02	39.49	699679
1775860500	39.94	-0.71	-1.75	40.73	41.01	39.46	1092209
1775774100	40.65	-0.91	-2.19	41.21	41.565	39.85	1087149
1775687700	41.56	0.64	1.56	43.59	43.9	41.34	898609
1775601300	40.92	-0.89	-2.13	41.64	41.75	40.56	728655
1775514900	41.81	1.17	2.88	41	41.82	40.855	838576
1775169300	40.64	0.17	0.42	39.86	42.17	39.14	1196217
1775082900	40.47	-0.92	-2.22	41.42	41.465	39.92	1258868
1774996500	41.39	0.76	1.87	41.42	42.19	40.04	780690
1774910100	40.63	0.22	0.54	41.26	41.51	40.46	623095
1774650900	40.41	-1.63	-3.88	41.56	41.62	39.99	840503
1774564500	42.04	-1.36	-3.13	42.83	44.52	42.03	804966
1774478100	43.4	-1.69	-3.75	45.88	46.125	42.25	854663
1774391700	45.09	0.38	0.85	43.9	45.17	42.9	1180857
1774305300	44.71	1.18	2.71	44.11	45.22	43.795	940958
1774046100	43.53	-1.36	-3.03	44.5	44.68	43.17	1206914
1773959700	44.89	-0.82	-1.79	44.82	45.72	43.995	1086080
1773873300	45.71	0.66	1.47	44.75	46.16	44.54	2003384
1773786900	45.05	2.78	6.58	42.8	45.14	42.485	1451723
1773700500	42.27	0.12	0.28	42.66	43.18	42.17	1361468
1773441300	42.15	1.34	3.28	41.69	43.26	41.5	1043532
1773354900	40.81	-3.54	-7.98	43.84	44.925	40.69	1038377
1773268500	44.35	0.65	1.49	44.38	44.64	43.08	892072
1773182100	43.7	-1.44	-3.19	44.97	45.195	43.19	866263
1773095700	45.14	-0.83	-1.81	45	45.28	43.825	1388908