Hot Features
プレミアム
ZoomInfo Technologies Inc (ZI)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 4.15057915058 | 10.36 | 11.73 | 10.26 | 8183645 | 10.7908165 | CS |
| 4 | -0.01 | -0.0925925925926 | 10.8 | 11.73 | 10.215 | 6429825 | 10.87385681 | CS |
| 12 | 0.33 | 3.15487571702 | 10.46 | 13.39 | 9.4 | 8654864 | 10.75561561 | CS |
| 26 | -1.46 | -11.9183673469 | 12.25 | 13.39 | 7.65 | 7865839 | 10.54965697 | CS |
| 52 | -7.89 | -42.2376873662 | 18.68 | 19.05 | 7.65 | 6992491 | 12.59084672 | CS |
| 156 | -53.53 | -83.2245024876 | 64.32 | 67.88 | 7.65 | 5752536 | 22.75209054 | CS |
| 260 | -25.91 | -70.5994550409 | 36.7 | 79.17 | 7.65 | 4766785 | 29.28356264 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 10.79 | 0.31 | 2.96 | 10.38 | 10.94 | 10.31 | 14582586 |
| 1734651300 | 10.48 | -0.1 | -0.95 | 10.76 | 10.854 | 10.375 | 5734271 |
| 1734564900 | 10.58 | -0.61 | -5.45 | 11.19 | 11.73 | 10.56 | 7694763 |
| 1734478500 | 11.19 | 0.3 | 2.75 | 10.89 | 11.24 | 10.76 | 6945064 |
| 1734392100 | 10.89 | 0.49 | 4.71 | 10.36 | 10.91 | 10.26 | 6291720 |
| 1734132900 | 10.4 | -0.21 | -1.98 | 10.44 | 10.49 | 10.215 | 4670236 |
| 1734046500 | 10.61 | -0.16 | -1.49 | 10.77 | 10.84 | 10.49 | 4666801 |
| 1733960100 | 10.77 | 0.3 | 2.87 | 10.47 | 10.8 | 10.25 | 6104951 |
| 1733873700 | 10.47 | -0.49 | -4.47 | 10.97 | 11.1 | 10.4 | 4451082 |
| 1733787300 | 10.96 | -0.08 | -0.72 | 10.97 | 11.095 | 10.85 | 5711378 |
| 1733528100 | 11.04 | 0.07 | 0.64 | 10.99 | 11.13 | 10.94 | 4591066 |
| 1733441700 | 10.97 | -0.23 | -2.05 | 11.24 | 11.24 | 10.94 | 4131243 |
| 1733355300 | 11.2 | 0.2 | 1.82 | 11.02 | 11.29 | 10.93 | 9588492 |
| 1733268900 | 11 | -0.36 | -3.17 | 11.38 | 11.44 | 10.925 | 9874702 |
| 1733182500 | 11.36 | 0.42 | 3.84 | 11.01 | 11.41 | 10.995 | 5378847 |
| 1732917840 | 10.94 | -0.06 | -0.55 | 10.96 | 11.065 | 10.77 | 3313134 |
| 1732750500 | 11 | 0.11 | 1.01 | 10.93 | 11.035 | 10.83 | 3453705 |
| 1732664100 | 10.89 | 0.03 | 0.23 | 10.74 | 10.9 | 10.645 | 6236311 |
| 1732577700 | 10.865 | 0.23 | 2.21 | 10.8 | 11.02 | 10.64 | 9971752 |
| 1732318500 | 10.63 | 0.26 | 2.51 | 10.36 | 10.875 | 10.275 | 19403938 |
| 1732232100 | 10.37 | -0.25 | -2.35 | 10.67 | 10.79 | 10.35 | 17097499 |
| 1732145700 | 10.62 | 0.72 | 7.27 | 10.44 | 10.8 | 10.25 | 22290460 |
| 1732059300 | 9.9 | 0.19 | 1.96 | 9.59 | 9.98 | 9.52 | 6501382 |
| 1731972900 | 9.71 | -0.52 | -5.08 | 10.19 | 10.2 | 9.67 | 15393010 |
| 1731713700 | 10.23 | -0.35 | -3.31 | 10.49 | 10.575 | 10.05 | 9945329 |
| 1731627300 | 10.58 | 0.05 | 0.47 | 10.55 | 10.785 | 10.2701 | 11076023 |
| 1731540900 | 10.53 | -2.55 | -19.50 | 11.05 | 11.41 | 10.19 | 36941394 |
| 1731454500 | 13.08 | 0.43 | 3.40 | 12.66 | 13.39 | 12.64 | 20456303 |
| 1731368100 | 12.65 | 0.66 | 5.50 | 12.05 | 12.68 | 12.045 | 8482013 |
| 1731108900 | 11.99 | 0.22 | 1.87 | 11.73 | 12.22 | 11.55 | 14650487 |
| 1731022500 | 11.77 | -0.07 | -0.59 | 11.79 | 11.955 | 11.69 | 8531370 |
| 1730936100 | 11.84 | 0.65 | 5.81 | 11.5 | 11.89 | 11.475 | 14258506 |
| 1730849700 | 11.19 | -0.1 | -0.89 | 11.3 | 11.46 | 11.15 | 5758840 |
| 1730763300 | 11.29 | -0.04 | -0.35 | 11.3 | 11.355 | 11.01 | 12314168 |
| 1730500500 | 11.33 | 0.28 | 2.53 | 11.02 | 11.44 | 10.955 | 9357630 |
| 1730414100 | 11.05 | 0.45 | 4.25 | 10.6 | 11.11 | 10.58 | 9244947 |
| 1730327700 | 10.6 | -0.18 | -1.67 | 10.78 | 10.98 | 10.59 | 2464513 |
| 1730241300 | 10.78 | 0.04 | 0.37 | 10.68 | 10.89 | 10.615 | 2261050 |
| 1730154900 | 10.74 | 0.25 | 2.38 | 10.52 | 10.89 | 10.52 | 4367920 |
| 1729895700 | 10.49 | 0.09 | 0.87 | 10.46 | 10.65 | 10.43 | 2634871 |
| 1729809300 | 10.4 | 0.05 | 0.48 | 10.44 | 10.53 | 10.32 | 3076589 |
| 1729722900 | 10.35 | -0.14 | -1.33 | 10.39 | 10.58 | 10.21 | 2542488 |
| 1729636500 | 10.49 | -0.21 | -1.96 | 10.67 | 10.751 | 10.37 | 7878664 |
| 1729550100 | 10.7 | 0.09 | 0.85 | 10.59 | 10.92 | 10.5701 | 4996917 |
| 1729290900 | 10.61 | 0.21 | 2.02 | 10.5 | 10.725 | 10.465 | 3493922 |
| 1729204500 | 10.4 | 0.27 | 2.67 | 10.13 | 10.41 | 10.0026 | 4211386 |
| 1729118100 | 10.13 | -0.03 | -0.30 | 10.21 | 10.24 | 10.06 | 10080339 |
| 1729031700 | 10.16 | -0.12 | -1.17 | 10.29 | 10.35 | 10.12 | 11164097 |
| 1728945300 | 10.28 | 0.14 | 1.38 | 10.19 | 10.36 | 10.02 | 13950970 |
| 1728686100 | 10.14 | 0.25 | 2.53 | 9.8699999 | 10.36 | 9.85 | 23130427 |
| 1728599700 | 9.89 | -0.03 | -0.30 | 9.84 | 10.12 | 9.735 | 19244493 |
| 1728513300 | 9.92 | 0.48 | 5.08 | 9.42 | 9.93 | 9.4 | 5721104 |
| 1728426900 | 9.44 | -0.12 | -1.26 | 9.5399999 | 9.6199999 | 9.4 | 5767802 |
| 1728340500 | 9.56 | -0.34 | -3.43 | 9.86 | 9.94 | 9.55 | 4632622 |
| 1728081300 | 9.9 | 0.18 | 1.85 | 9.94 | 10.07 | 9.805 | 2777274 |
| 1727994900 | 9.72 | -0.27 | -2.70 | 9.85 | 9.955 | 9.65 | 3050390 |
| 1727908500 | 9.99 | -0.04 | -0.40 | 9.98 | 10.0949 | 9.815 | 5018255 |
| 1727822100 | 10.03 | -0.29 | -2.81 | 10.36 | 10.36 | 10 | 3046878 |
| 1727735700 | 10.32 | -0.18 | -1.71 | 10.46 | 10.585 | 10.235 | 3933521 |
| 1727476500 | 10.5 | 0.21 | 2.04 | 10.4 | 10.72 | 10.365 | 4377493 |
| 1727390100 | 10.29 | 0.19 | 1.88 | 10.27 | 10.4 | 10.175 | 3170705 |
| 1727303700 | 10.1 | -0.13 | -1.27 | 10.25 | 10.32 | 10.09 | 3658407 |
| 1727217300 | 10.23 | -0.05 | -0.49 | 10.28 | 10.52 | 10.21 | 5455511 |
| 1727130900 | 10.28 | -0.01 | -0.10 | 10.3 | 10.49 | 10.19 | 5086356 |
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
