Zentek Ltd【ZTEK】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	0.0345	7.80542986425	0.442	0.58	0.442	307338	0.50545463	CS
4	0.0365	8.29545454545	0.44	0.58	0.3665	304784	0.46781578	CS
12	-0.0155	-3.15040650407	0.492	1.1	0.3665	209692	0.56803115	CS
26	-0.4235	-47.0555555556	0.9	1.1	0.3665	224943	0.59092651	CS
52	-0.6035	-55.8796296296	1.08	1.24	0.3665	205029	0.72077607	CS
156	-1.0835	-69.4551282051	1.56	1.8411	0.3665	90822	0.83457528	CS
260	-2.5235	-84.1166666667	3	3.78	0.3665	86445	1.35264245	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
1783722900	0.4765	0.0055	1.17	0.461	0.5	0.45	104830
1783636500	0.471	-0.0089	-1.85	0.492	0.4945	0.4708	40751
1783550100	0.4799	-0.0339	-6.60	0.5099	0.5099	0.4601	108185
1783463700	0.5138	0.0498	10.73	0.4787	0.58	0.476649	983071
1783377300	0.464	0.013	2.88	0.442	0.4919	0.442	97345
1783031700	0.451	-0.0248	-5.21	0.45	0.4819	0.44	55550
1782945300	0.4758	0.0078	1.67	0.468	0.4893	0.4601	40376
1782858900	0.468	0.006	1.30	0.4621	0.476	0.4326	87659
1782772500	0.462	-0.0277	-5.66	0.478	0.516	0.454	305026
1782513300	0.4897	0.0997	25.56	0.4079999	0.525	0.38	2133403
1782426900	0.39	-0.025	-6.02	0.429	0.43	0.381	99405
1782340500	0.415	0.042	11.26	0.3665	0.45	0.3665	198826
1782254100	0.373	-0.027	-6.75	0.4099999	0.4109	0.37	311574
1782167700	0.4	-0.0129	-3.12	0.401	0.416	0.38	267175
1781822100	0.4129	-0.0236	-5.41	0.4449	0.4449	0.4	290744
1781735700	0.4365	0.0062	1.44	0.4205	0.452499	0.4205	64474
1781649300	0.4303	-0.0017	-0.39	0.437	0.46	0.421	33299
1781562900	0.432	-0.025	-5.47	0.465	0.4681	0.432	58562
1781303700	0.457	0.0169	3.84	0.44	0.4666	0.44	310682
1781217300	0.4401	-0.0262	-5.62	0.47	0.47	0.44	104918
1781130900	0.4663	-0.0116	-2.43	0.48	0.482	0.4512	97470
1781044500	0.4779	-0.0131	-2.67	0.479	0.5008	0.4615	182630
1780958100	0.491	-0.027	-5.21	0.521	0.54	0.48	190036
1780698900	0.518	-0.0101	-1.91	0.558	0.558	0.5082	61884
1780612500	0.5281	-0.0066	-1.23	0.5454	0.5454	0.5155999	119091
1780526100	0.5346999	-0.0249	-4.45	0.557	0.557	0.52	119684
1780439700	0.5596	-0.0221	-3.80	0.5601	0.5911	0.55	193289
1780353300	0.5817	-0.012	-2.02	0.5818	0.5818	0.56	79226
1780094100	0.5937	-0.0203	-3.31	0.596	0.6102	0.58	92580
1780007700	0.614	0.0272	4.64	0.5719999	0.614	0.5665	87192
1779921300	0.5868	-0.0122	-2.04	0.5869	0.6199	0.5601	209280
1779834900	0.599	-0.047901	-7.40	0.65	0.6602	0.56	254960
1779489300	0.6469009	-0.072099	-10.03	0.7112	0.72	0.63	149644
1779402900	0.719	-0.014	-1.91	0.7602	0.7602	0.6526999	103861
1779316500	0.733	0.0047001	0.65	0.7165	0.76	0.7000999	73289
1779230100	0.7282999	-0.0117	-1.58	0.75	0.77	0.7137	133809
1779143700	0.74	0.0500001	7.25	0.715	0.755151	0.6801	119299
1778884500	0.6899999	-0.32	-31.68	0.756	0.76	0.63	728826
1778798100	1.01	0	0.00	1.02	1.09	0.9702	286664
1778711700	1.01	0.14	16.53	0.8898	1.1	0.8652	587772
1778625300	0.8667	0.0487001	5.95	0.8666	0.889999	0.820001	103646
1778538900	0.8179999	0.0630999	8.36	0.7635999	0.87	0.75725	240536
1778279700	0.7549	0.1516001	25.13	0.62	0.76	0.59301	144223
1778193300	0.6032999	-0.0567	-8.59	0.6596999	0.6596999	0.6	114859
1778106900	0.66	0.1677	34.06	0.5099	0.67	0.4699	484638
1778020500	0.4923	-0.0053	-1.07	0.49	0.5099	0.49	19929
1777934100	0.4976	-0.011	-2.16	0.518	0.53	0.49	45075
1777674900	0.5086	0.0823	19.31	0.427	0.539	0.4266	177522
1777588500	0.4263	0.0033	0.78	0.4447	0.459799	0.412	102622
1777502100	0.423	-0.026	-5.79	0.441	0.46	0.420101	46179
1777415700	0.449	0.013	2.98	0.436	0.4785	0.4	254307
1777329300	0.436	-0.0342	-7.27	0.48	0.49	0.43	61475
1777070100	0.4702	-0.0101	-2.10	0.48	0.522599	0.4688	71354
1776983700	0.4803	-0.01475	-2.98	0.512	0.5121	0.4801	97577
1776897300	0.49505	-0.0216	-4.18	0.52	0.52	0.49	96361
1776810900	0.51665	0.0191	3.84	0.51	0.5482	0.5001	177860
1776724500	0.49755	0.00655	1.33	0.5098	0.51	0.489999	137274
1776465300	0.491	-0.0075	-1.50	0.492	0.52	0.48	115499
1776378900	0.4985	0.0212	4.44	0.471	0.523201	0.47	167694
1776292500	0.4773	-0.0317	-6.23	0.53	0.53	0.4626	207057
1776206100	0.509	-0.031	-5.74	0.5382	0.5382	0.49	236805
1776119700	0.54	-0.0068	-1.24	0.56	0.56	0.525	88965