Hot Features
プレミアム
Zillow Group Inc (ZG)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.98 | 6.47425897036 | 76.92 | 82.2 | 75.45 | 389420 | 79.49420388 | CS |
| 4 | 10.72 | 15.0604102276 | 71.18 | 82.2 | 66.25 | 387194 | 72.98254043 | CS |
| 12 | 15.0144 | 22.4478811583 | 66.8856 | 83.405 | 66.25 | 458234 | 74.28270811 | CS |
| 26 | 33.6 | 69.5652173913 | 48.3 | 83.405 | 40.3 | 524503 | 62.22388969 | CS |
| 52 | 24.91 | 43.7094227057 | 56.99 | 83.405 | 38.06 | 586233 | 54.01323683 | CS |
| 156 | 35.2 | 75.374732334 | 46.7 | 83.405 | 26.2135 | 685735 | 45.62023894 | CS |
| 260 | 34.39 | 72.3847611029 | 47.51 | 212.4 | 18.65 | 747578 | 64.74899926 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 79.76 | -1.49 | -1.83 | 81.49 | 81.77 | 78.9 | 381354 |
| 1738107300 | 81.25 | 2.85 | 3.64 | 78.4 | 82.2 | 78.1454 | 516985 |
| 1738020900 | 78.4 | 1.57 | 2.04 | 75.67 | 78.4 | 75.45 | 476136 |
| 1737761700 | 76.83 | 0.8 | 1.05 | 76.92 | 77.675 | 76.58 | 183204 |
| 1737675300 | 76.03 | 0 | 0.00 | 76.03 | 76.03 | 76.03 | 0 |
| 1737588900 | 76.03 | 1.01 | 1.35 | 75.02 | 76.71 | 75.02 | 238630 |
| 1737502500 | 75.02 | 0.19 | 0.25 | 75.55 | 76.12 | 74.59 | 289120 |
| 1737156900 | 74.83 | 1.28 | 1.74 | 74.85 | 75.6 | 74.08 | 353946 |
| 1737070500 | 73.55 | 1.19 | 1.64 | 72.32 | 74.05 | 71.89 | 304803 |
| 1736984100 | 72.36 | 3.44 | 4.99 | 72.1 | 74.13 | 71.85 | 566594 |
| 1736897700 | 68.92 | 0.81 | 1.19 | 68.71 | 69.87 | 68.19 | 423200 |
| 1736811300 | 68.11 | -0.27 | -0.39 | 67.48 | 68.21 | 66.26 | 488464 |
| 1736552100 | 68.38 | 0.12 | 0.18 | 67.01 | 68.63 | 66.25 | 276585 |
| 1736379300 | 68.26 | -1.41 | -2.02 | 69.39 | 69.39 | 67.6 | 570605 |
| 1736292900 | 69.67 | -2.48 | -3.44 | 72.4 | 72.53 | 69.33 | 640393 |
| 1736206500 | 72.15 | 0.75 | 1.05 | 71.92 | 73.03 | 71.73 | 245114 |
| 1735947300 | 71.4 | 1.32 | 1.88 | 70.33 | 71.44 | 69.81 | 219529 |
| 1735860900 | 70.08 | -0.77 | -1.09 | 71.22 | 71.44 | 69.16 | 436828 |
| 1735688100 | 70.85 | -0.45 | -0.63 | 71.72 | 72.13 | 70.64 | 350990 |
| 1735601700 | 71.3 | -1.44 | -1.98 | 72 | 72.04 | 70.89 | 333047 |
| 1735342500 | 72.74 | -0.92 | -1.25 | 73.04 | 73.41 | 72.21 | 248512 |
| 1735256100 | 73.66 | -0.14 | -0.19 | 72.91 | 74.12 | 72.7 | 295354 |
| 1735077840 | 73.8 | 0.42 | 0.57 | 73.69 | 73.85 | 72.69 | 200882 |
| 1734996900 | 73.38 | -0.39 | -0.53 | 73.54 | 74.33 | 72.64 | 333457 |
| 1734737700 | 73.77 | 2.13 | 2.97 | 71.75 | 74.79 | 71.27 | 958754 |
| 1734651300 | 71.64 | -0.77 | -1.06 | 73.31 | 73.99 | 71.6 | 672327 |
| 1734564900 | 72.41 | -5.15 | -6.64 | 77.75 | 78.3 | 72.03 | 795824 |
| 1734478500 | 77.56 | -0.9 | -1.15 | 78.38 | 79.4 | 77.195 | 411008 |
| 1734392100 | 78.46 | 1.62 | 2.11 | 77.25 | 78.57 | 77.21 | 261697 |
| 1734132900 | 76.84 | -0.56 | -0.72 | 77.37 | 77.99 | 76.495 | 304754 |
| 1734046500 | 77.4 | -1.37 | -1.74 | 78.38 | 78.92 | 77.0192 | 493058 |
| 1733960100 | 78.77 | -0.02 | -0.03 | 79.56 | 79.81 | 78.7 | 258021 |
| 1733873700 | 78.79 | -0.14 | -0.18 | 78.47 | 79.87 | 78.47 | 310027 |
| 1733787300 | 78.93 | -0.35 | -0.44 | 79.28 | 80.13 | 78.73 | 242341 |
| 1733528100 | 79.28 | 1.02 | 1.30 | 79.3 | 80.56 | 78.95 | 318150 |
| 1733441700 | 78.26 | -1.05 | -1.32 | 79.53 | 80 | 78.17 | 298507 |
| 1733355300 | 79.31 | -1.58 | -1.95 | 80.71 | 81.05 | 78.77 | 507256 |
| 1733268900 | 80.89 | 0.25 | 0.31 | 80.07 | 81.6 | 79.78 | 310261 |
| 1733182500 | 80.64 | -0.89 | -1.09 | 81.41 | 81.75 | 80.15 | 298576 |
| 1732917840 | 81.53 | -0.8 | -0.97 | 83 | 83.67 | 81.495 | 268893 |
| 1732750500 | 82.33 | 0.46 | 0.56 | 81.87 | 83 | 81.2 | 304421 |
| 1732664100 | 81.87 | 0.49 | 0.60 | 80.38 | 82.665 | 80.17 | 274397 |
| 1732577700 | 81.38 | 0.59 | 0.73 | 82.11 | 83.2534 | 80.35 | 524399 |
| 1732318500 | 80.79 | 1.53 | 1.93 | 79.31 | 81.74 | 79.2 | 459574 |
| 1732232100 | 79.26 | 4.26 | 5.68 | 75.54 | 79.75 | 74.54 | 742939 |
| 1732145700 | 75 | 2.45 | 3.38 | 72.51 | 75.5 | 72.51 | 682152 |
| 1732059300 | 72.55 | 1.71 | 2.41 | 70.62 | 72.7 | 70.5 | 770760 |
| 1731972900 | 70.84 | 0.11 | 0.16 | 70.29 | 71 | 69.75 | 483224 |
| 1731713700 | 70.73 | -1.27 | -1.76 | 71.19 | 71.41 | 69.8 | 594758 |
| 1731627300 | 72 | -0.22 | -0.30 | 72.03 | 72.76 | 71.26 | 671895 |
| 1731540900 | 72.22 | 0.23 | 0.32 | 72.66 | 73.14 | 70.51 | 784986 |
| 1731454500 | 71.99 | -1.21 | -1.65 | 72.75 | 73.89 | 71.5647 | 507817 |
| 1731368100 | 73.2 | 1.94 | 2.72 | 71.25 | 73.35 | 70.89 | 631971 |
| 1731108900 | 71.26 | 1.17 | 1.67 | 69.9 | 72.03 | 67.27 | 987931 |
| 1731022500 | 70.09 | 14.01 | 24.98 | 65 | 71.28 | 64.709999 | 1572763 |
| 1730936100 | 56.08 | -4.53 | -7.47 | 59.08 | 59.22 | 55.22 | 1890122 |
| 1730849700 | 60.61 | 2.11 | 3.61 | 58.38 | 60.62 | 58.3351 | 403814 |
| 1730763300 | 58.5 | 0.83 | 1.44 | 57.54 | 60.49 | 57.54 | 399606 |
| 1730500500 | 57.67 | -0.38 | -0.65 | 58.38 | 59.37 | 57.37 | 352109 |
| 1730414100 | 58.05 | 0.32 | 0.55 | 57.5 | 58.49 | 57.41 | 410375 |
| 1730327700 | 57.73 | 1.25 | 2.21 | 56.77 | 58.44 | 56.77 | 346200 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
