Zoom Communications Inc【ZM】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	-2.905	-3.30094880973	88.005	91.09	84.96	3526084	87.44389273	CS
4	-16.9	-16.568627451	102	102.8	82.2675	4172889	89.48818603	CS
12	5.24	6.56148259454	79.86	114.74	79.24	4786421	96.53522098	CS
26	-1.08	-1.25319099559	86.18	114.74	70.7	4434560	90.01080586	CS
52	6.52	8.29727666073	78.58	114.74	69.15	3751812	86.23785024	CS
156	18.73	28.2205815881	66.37	114.74	55.0605	3376107	76.02577192	CS
260	-308.21	-78.3631232361	393.31	406.48	55.0605	3796920	104.3531358	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
1783377300	84.96	-2.19	-2.51	86.37	87.09	84.65	3401646
1783031700	87.145	-2.99	-3.31	89.25	90.5	86.855	3514988
1782945300	90.13	3.82	4.43	88.56	91.09	87.89	3561610
1782858900	86.31	0.17	0.20	85.9	87.32	85.24	3806798
1782772500	86.14	-0.34	-0.39	88.005	88.75	85.86	3220941
1782513300	86.48	3.6	4.34	83.505	86.73	83	3881619
1782426900	82.88	-2.59	-3.03	84.84	85.15	82.2675	3266083
1782340500	85.47	-0.98	-1.13	85.22	87.37	84.98	3865044
1782254100	86.445	2.1	2.50	84.34	86.7	84.3	3912420
1782167700	84.34	-2.02	-2.34	85.28	87.72	82.95	5488255
1781822100	86.36	-1.03	-1.18	86.53	86.95	85.01	8133727
1781735700	87.39	-4.68	-5.08	91.6	91.6	87.205	4130363
1781649300	92.07	-2.18	-2.31	93.29	93.63	90.39	4707866
1781562900	94.25	0.57	0.61	93.83	96.39	93	4219334
1781303700	93.68	1.36	1.47	92	94.4	90.28	3254451
1781217300	92.32	-1.64	-1.75	92.82	93.73	90.795	4151701
1781130900	93.96	-2.87	-2.96	95.4	96.85	93.7301	3466564
1781044500	96.83	-4.32	-4.27	101.425	101.5	93.32	4798873
1780958100	101.15	-0.47	-0.46	102	102.8	100.165	3731372
1780698900	101.62	-3.59	-3.41	105.66	105.96	99.57	3604398
1780612500	105.21	-0.99	-0.93	105.61	106.83	103.29	3608957
1780526100	106.2	-5.68	-5.08	110.38	110.735	105.6	3089961
1780439700	111.88	0.26	0.23	108.425	113.525	108.11	4757027
1780353300	111.62	10.03	9.87	104	114.74	103.36	8686132
1780094100	101.59	1.13	1.12	101.58	102.63	99.37	5505466
1780007700	100.46	0.5	0.50	100.07	102.89	98.935	3851649
1779921300	99.96	-0.13	-0.13	99.44	101.94	98.75	3562575
1779834900	100.09	-5.55	-5.25	104.39	105.215	99.66	5428238
1779489300	105.64	8.89	9.19	108.47	113.73	105.09	9628416
1779402900	96.75	-2.67	-2.69	99	100.0699	95.36	9075110
1779316500	99.42	2.03	2.08	96.46	99.59	95.71	4963452
1779230100	97.39	-1.48	-1.50	98.21	100.49	97.03	5871710
1779143700	98.87	-1.29	-1.29	99.5	100.44	98.28	5999857
1778884500	100.16	1.93	1.96	98.6	102.47	98.52	6579291
1778798100	98.23	-4.2	-4.10	102.19	102.9	97.81	6258128
1778711700	102.43	-0.53	-0.51	103.66	103.96	101.51	3479269
1778625300	102.96	-4.16	-3.88	106.36	106.655	102.22	4889247
1778538900	107.12	-2.09	-1.91	109.305	111.56	105.46	4108835
1778279700	109.21	0.85	0.78	108.25	109.41	105.22	3771115
1778193300	108.36	3.23	3.07	107.65	108.92	105.33	4749897
1778106900	105.13	-3.97	-3.64	106.744	108.26	104.61	6176279
1778020500	109.1	2.47	2.32	107.015	109.5	105.33	4233210
1777934100	106.63	3.19	3.08	103.55	107.91	103.21	5495978
1777674900	103.44	6.29	6.47	99	104.14	98.81	5819306
1777588500	97.15	1.39	1.45	96.49	97.8	93.49	7948760
1777502100	95.76	4.62	5.07	91.685	96.51	91.02	6773040
1777415700	91.14	0.31	0.34	91.2	92.38	90.27	3053156
1777329300	90.83	-1.2	-1.30	91.08	92	89.7125	3885646
1777070100	92.03	2.02	2.24	90.51	93.2099	89.545	4254175
1776983700	90.01	-1.91	-2.08	90.24	90.6	87.19	3811292
1776897300	91.92	0.96	1.06	92.7	93.51	89.5	3489986
1776810900	90.96	0.4	0.44	92.75	94.505	90.69	4837844
1776724500	90.56	2.54	2.89	89.07	90.69	88.11	3523148
1776465300	88.02	1.34	1.55	88.82	88.98	87.11	3631147
1776378900	86.68	-2.35	-2.64	90	90.5	86.0801	5060069
1776292500	89.03	6.63	8.05	83.74	89.46	83.33	6061930
1776206100	82.4	-0.4	-0.48	83.5	84.64	81.23	3559350
1776119700	82.8	3.56	4.49	79.86	82.88	79.24	4630960
1775860500	79.24	-4.79	-5.70	84.01	84.06	77.015	5915775
1775774100	84.03	0.8	0.96	83.27	84.48	81.9	4906175
1775687700	83.23	-0.79	-0.94	85.8	86.09	82.88	3926776
1775601300	84.02	1.34	1.62	82.855	85.26	82.8883	3975961