Z Squared Inc【ZSQR】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	-2.45	-22.39488117	10.94	11.555	6.94	599634	8.64402337	CS
4	-2.22	-20.7282913165	10.71	16.85	6.94	892234	12.48213343	CS
12	-5.5	-39.3137955683	13.99	17.27	6.94	416474	12.06404959	CS
26	-5.91	-41.0416666667	14.4	17.27	6.94	219861	12.10140688	CS
52	-0.64	-7.00985761227	9.13	21.41	6.94	138666	12.65140922	CS
156	7.07	497.887323944	1.42	21.41	0.1311	498881	1.72443766	CS
260	0.29	3.53658536585	8.2	21.41	0.1311	448681	1.72536367	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
1783636500	8.49	1.45	20.60	7.36	8.6298999	7.23	634773
1783550100	7.04	-1.45	-17.08	8.51	8.8	6.94	613329
1783463700	8.49	-2.52	-22.89	10.66	11.035	8.475	650927
1783377300	11.01	0.02	0.18	10.94	11.555	10.09	499507
1783031700	10.99	-1.03	-8.57	11.78	11.99	10.8	508555
1782945300	12.02	1.44	13.61	10.19	12.19	10.135	463346
1782858900	10.58	-1.09	-9.34	11.48	11.545	9.89	614879
1782772500	11.67	-0.79	-6.34	12.6	13	11.0301	670011
1782513300	12.46	0.26	2.13	11.76	12.555	11.08	5686587
1782426900	12.2	-1.36	-10.03	13.4	13.64	11.8201	379278
1782340500	13.56	0.18	1.35	13.11	14.03	12.5567	326720
1782254100	13.38	-1.33	-9.04	14.02	14.45	12	884595
1782167700	14.71	-2.02	-12.07	16.62	16.62	14.02	863389
1781822100	16.73	1.14	7.31	15.38	16.85	15.2808	1111480
1781735700	15.59	0.72	4.84	14.89	15.89	14.265	786144
1781649300	14.87	2.1	16.44	12.52	15.1855	12.52	857748
1781562900	12.77	1.85	16.89	10.93	12.94	10.88	344273
1781303700	10.925	0.03	0.23	10.71	11.35	10.71	164713
1781217300	10.9	0.51	4.91	10.23	11.5	10.2	258130
1781130900	10.39	0.06	0.58	10.17	11.14	10.11	224422
1781044500	10.33	0.25	2.48	10.01	10.85	9.732	261586
1780958100	10.08	-0.04	-0.40	10.37	10.38	9.75	211522
1780698900	10.12	-0.77	-7.07	10.89	11.5	9.91	230962
1780612500	10.89	0.2	1.87	10.5	11.4	10.465	242434
1780526100	10.69	-0.45	-4.04	10.85	11.4	9.99	344008
1780439700	11.14	0.58	5.49	10.62	11.49	9.7726	498082
1780353300	10.56	1.25	13.43	9.21	10.815	9.205	332402
1780094100	9.31	0.4	4.49	8.8	9.38	8.51	214681
1780007700	8.91	-1.07	-10.72	9.91	9.91	8.6649999	296221
1779921300	9.98	0.51	5.39	9.81	10.5712	9.57	354885
1779834900	9.47	0.49	5.46	8.74	9.88	8.67	308663
1779489300	8.98	0.82	10.05	8.21	9.155	8.16	228737
1779402900	8.16	-0.51	-5.88	8.5399999	8.8	7.995	283975
1779316500	8.67	-0.92	-9.59	9.36	9.7	8.52	208828
1779230100	9.59	0.21	2.24	9.5	10.44	9.0399999	238115
1779143700	9.38	0.13	1.41	9.3	9.6365	8.895	160104
1778884500	9.25	-0.59	-6.00	9.84	10.01	8.93	173010
1778798100	9.84	-1.46	-12.92	11.38	11.47	9.0001	254025
1778711700	11.3	-0.84	-6.92	12.15	12.93	11.1	145609
1778625300	12.14	0.09	0.75	11.78	12.48	11.38	134584
1778538900	12.05	-0.42	-3.33	12.5	13.04	11.8	151260
1778279700	12.465	-0.52	-3.97	13.22	13.25	12.37	193591
1778193300	12.98	-1.01	-7.22	14	14	12.87	178833
1778106900	13.99	0.17	1.23	14.2	14.59	13.25	162873
1778020500	13.82	-0.26	-1.85	14.16	15.08	13.6588	146082
1777934100	14.08	-0.37	-2.56	14.27	14.6	13.37	198419
1777674900	14.45	-1.51	-9.46	15.78	16	14.13	140950
1777588500	15.96	0.26	1.66	15.22	16.739999	15.22	107797
1777502100	15.7	0.5	3.29	14.82	16.125	14.06	169034
1777415700	15.2	0	0.00	15.2	15.2	15.2	0
1777329300	15.2	-1.2	-7.32	14.445	15.96	14.4	61625
1777070100	16.399999	0.19	1.17	16.23	17.27	15.87	111103
1776983700	16.21	1.11	7.35	15.19	16.329999	15	91301
1776897300	15.1	0.17	1.14	15.15	15.2	14.76	43002
1776810900	14.93	-0.61	-3.93	15.54	16.1	14.75	107644
1776724500	15.54	0.89	6.08	14.36	16	13.9	163017
1776465300	14.65	0.94	6.86	13.99	14.71	13.99	47268
1776378900	13.71	0.72	5.54	12.82	13.99	12.54	62750
1776292500	12.99	0.55	4.42	12.44	12.99	12.06	20786
1776206100	12.44	0.34	2.81	12.03	12.44	11.88	24207
1776119700	12.1	0.15	1.26	11.9	12.4992	11.51	22842
1775860500	11.95	-0.67	-5.31	12.5	12.6357	11.88	17390