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	1.1	1.77048124899	62.13	63.25	60.605	1452047	61.95208367	CS
4	0.25	0.396951413147	62.98	63.39	58.99	1336451	61.38384883	CS
12	8.62	15.7846548251	54.61	64.79	52.695	1494625	60.08014919	CS
26	7.83	14.1335740072	55.4	66.175	52.695	1630106	59.95696913	CS
52	15.63	32.8361344538	47.6	66.175	46.19	1635269	56.62060885	CS
156	33.97	116.097060834	29.26	66.175	26.355	2041246	45.36380194	CS
260	4.8	8.21495806948	58.43	75.44	18.26	2080123	45.18857904	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1774478100	57.2	0.98	1.74	56.54	57.29	55.94	2384380
1774391700	56.22	1.17	2.13	54.64	56.59	54.64	1514144
1774305300	55.05	1	1.85	55.53	56.31	54.19	2419858
1774046100	54.05	-0.23	-0.42	54.29	54.49	53.47	1018902
1773959700	54.28	0.66	1.23	53.32	54.54	52.695	1710090
1773873300	53.62	-0.4	-0.74	53.99	54.31	53.175	1949036
1773786900	54.02	0.48	0.90	53.84	54.29	53.33	1146772
1773700500	53.54	0.44	0.83	53.715	54.36	53.49	1022611
1773441300	53.1	-1.14	-2.10	54.61	54.69	52.98	1411660
1773354900	54.24	-0.61	-1.11	53.5	54.41	53.115	1559728
1773268500	54.85	-0.57	-1.03	55.13	55.62	54.26	1244348
1773182100	55.42	-0.36	-0.65	55.95	56.97	54.98	1613318
1773095700	55.78	0.04	0.07	55.48	56.01	53.59	2014175
1772840100	55.74	-1.74	-3.03	55.148	56.02	54.2	1593095