Zions Bancorporation NA【ZION】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	2.46	3.70481927711	66.4	69.8	66.16	1768844	68.3944119	CS
4	6.73	10.832126187	62.13	69.8	60.605	1845745	65.47965732	CS
12	10.76	18.5197934596	58.1	69.8	57.93	1578814	63.23672492	CS
26	9.37	15.7505463103	59.49	69.8	52.695	1715015	60.86754692	CS
52	18.72	37.33546071	50.14	69.8	46.19	1705717	57.55827267	CS
156	42.01	156.461824953	26.85	69.8	26.555	1994598	46.52475166	CS
260	13.3914	24.1423075398	55.4686	75.44	18.26	2079609	45.4910409	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426900	69.33	1.03	1.51	68.48	69.8	68.48	1584664
1782340500	68.3	-0.19	-0.28	68.49	69.08	68.22	1856141
1782254100	68.49	1.37	2.04	66.91	68.56	66.489999	2426710
1782167700	67.12	0.95	1.44	66.4	67.5	66.16	1207862
1781822100	66.17	0.02	0.03	66.87	67.42	65.959999	2642175
1781735700	66.15	-0.58	-0.87	66.66	67.685	65.5449	3201089
1781649300	66.73	0.46	0.69	66.67	67.3699	66.319999	1395936
1781562900	66.269999	-0.98	-1.46	67.43	67.99	66.04	1627593
1781303700	67.25	0.81	1.22	67	67.67	66.44	1773061
1781217300	66.44	0.62	0.94	66.31	66.879999	65.58	2451140
1781130900	65.819999	0.99	1.53	65.019999	66.61	64.7	2447881
1781044500	64.83	1.58	2.50	63.83	65.379999	63.64	2071205
1780958100	63.25	0.02	0.03	63.23	63.94	62.96	1637621
1780698900	63.23	0.18	0.29	63.1	63.67	62.945	1485835
1780612500	63.05	2.29	3.77	61.74	63.085	61.605	1268649
1780526100	60.76	-1.26	-2.03	61.79	61.94	60.605	1196643
1780439700	62.02	0.94	1.54	60.9	62.2	60.865	1588407
1780353300	61.08	-1.37	-2.19	61.69	61.98	60.825	1219590
1780094100	62.45	0.21	0.34	62.13	62.76	61.85	1986948
1780007700	62.24	-0.08	-0.13	62.378	62.378	61.5926	1297411
1779921300	62.32	-0.42	-0.67	62.84	63.29	62.005	1223749
1779834900	62.74	0.62	1.00	62.31	63.39	62.21	1294928
1779489300	62.12	0.33	0.53	61.97	62.38	61.7	843487
1779402900	61.79	0.08	0.13	61.58	62.01	61.15	1246471
1779316500	61.71	1.49	2.47	60.59	61.94	60.03	1197709
1779230100	60.22	0.13	0.22	60.13	60.4904	59.19	1052300
1779143700	60.09	0.46	0.77	59.74	60.745	59.71	1849737
1778884500	59.63	-0.46	-0.77	60.12	60.36	58.99	1085200
1778798100	60.09	0.45	0.75	59.77	60.46	59.77	996198
1778711700	59.64	-1.19	-1.96	60.75	60.75	59.57	1372887
1778625300	60.83	0.03	0.05	60.88	61.14	59.74	1262929
1778538900	60.8	-1.7	-2.72	62.48	62.81	60.64	2092584
1778279700	62.5	-0.23	-0.37	62.98	63.145	62.07	1316740
1778193300	62.73	-1.26	-1.97	63.95	64.37	62.58	1383470
1778106900	63.99	0.86	1.36	63.81	64.79	63.81	2255496
1778020500	63.13	1.02	1.64	62.43	63.3	62.185	1249277
1777934100	62.11	-1.15	-1.82	62.96	63.21	61.76	1323483
1777674900	63.26	-0.16	-0.25	63.38	63.905	62.41	1340711
1777588500	63.42	0.84	1.34	62.56	63.795	62.27	1390424
1777502100	62.58	-0.6	-0.95	63.09	63.35	62.11	1450804
1777415700	63.18	0.57	0.91	63.14	63.5	62.9	1455408
1777329300	62.61	1.27	2.07	61.39	63.01	61.14	1429435
1777070100	61.34	-1.29	-2.06	62.63	62.97	61.05	1467595
1776983700	62.63	0.69	1.11	62.15	62.79	61.5601	1513548
1776897300	61.94	-0.08	-0.13	62.39	62.645	61.69	1349853
1776810900	62.02	-1.03	-1.63	62.7	63.72	61.315	2608085
1776724500	63.05	0.32	0.51	62.31	63.75	62.0406	2223003
1776465300	62.73	1.19	1.93	62.22	63.39	62.03	1601812
1776378900	61.54	-0.31	-0.50	61.72	62.165	61.495	897035
1776292500	61.85	0.16	0.26	61.92	62.465	61.34	1649817
1776206100	61.69	0.16	0.26	61.51	62.11	60.91	1652715
1776119700	61.53	0.48	0.79	60.57	61.67	60.22	1377460
1775860500	61.05	-0.72	-1.17	61.62	61.74	60.81	1184905
1775774100	61.77	0.77	1.26	60.79	62.17	60.61	1343869
1775687700	61	1.91	3.23	60.64	61.76	60.57	2006461
1775601300	59.09	0.12	0.20	58.97	59.33	58.73	1575437
1775514900	58.97	0.84	1.45	58.1	59.065	57.93	1055516
1775169300	58.13	-0.13	-0.22	57.02	58.3497	56.77	1364336
1775082900	58.26	0.64	1.11	58.19	58.94	57.95	1335816
1774996500	57.62	2.03	3.65	56.69	58.12	56.31	1721995
1774910100	55.59	0.19	0.34	55.85	56.23	55.11	1558861
1774650900	55.4	-1.85	-3.23	56.75	56.97	55.16	2028006
1774564500	57.25	0.05	0.09	56.51	57.42	56.49	1923624