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	-0.88	-0.866312266194	101.58	114.74	99.37	5129509	107.96023423	CS
4	-7.55	-6.97459584296	108.25	114.74	95.36	5427076	102.7444661	CS
12	25.76	34.3741659995	74.94	114.74	73.63	4568160	93.81083258	CS
26	14.02	16.1744347024	86.68	114.74	70.7	4142429	89.81103383	CS
52	19.54	24.0758994579	81.16	114.74	69.15	3621027	85.45764734	CS
156	33.95	50.861423221	66.75	114.74	55.0605	3365518	75.35108045	CS
260	-231.6	-69.6960577791	332.3	406.48	55.0605	3779101	107.93061508	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
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	6035077
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
1775514900	82.68	0.32	0.39	82.03	83.02	81.23	2717760
1775169300	82.36	1.66	2.06	80	82.4	79.17	2834704
1775082900	80.7	0.31	0.39	80.9	81.37	78.91	2826077
1774996500	80.39	1.71	2.17	79.03	80.595	77.985	2544448
1774910100	78.68	0.97	1.25	77.41	79.19	77.06	3712958
1774650900	77.71	-1.61	-2.03	78.502	79.03	77.16	3400216
1774564500	79.32	1.21	1.55	78.25	81.095	78.23	4231411
1774478100	78.11	2.13	2.80	77	78.55	76.045	3775720
1774391700	75.98	-1.97	-2.53	77.55	77.55	75.45	3768990
1774305300	77.95	1.34	1.75	77.08	78.64	76.1	3203845
1774046100	76.61	-0.13	-0.17	76.54	77.515	74.855	3105347
1773959700	76.74	0.31	0.41	75.67	77.04	75.35	2829294
1773873300	76.43	0.44	0.58	75.33	77.14	75.33	2665142
1773786900	75.99	1.03	1.37	75.21	77.2	75.165	2203484
1773700500	74.96	0.86	1.16	74.7	75.92	74.44	2946460
1773441300	74.1	-0.84	-1.12	74.94	75.66	73.63	2733310
1773354900	74.94	-1.11	-1.46	75.81	77.38	74.86	2922126
1773268500	76.05	-0.33	-0.43	76.38	77.94	74.9	3498761
1773182100	76.38	-0.68	-0.88	78.24	78.24	74.82	3363703
1773095700	77.06	-0.44	-0.57	76.34	77.63	75.8019	3289697