Zumiez Inc【ZUMZ】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	0.45	2.52808988764	17.8	19.16	17.74	276259	18.3393911	CS
4	-5.95	-24.5867768595	24.2	24.2	15.09	314875	18.66366674	CS
12	-3.25	-15.1162790698	21.5	25.735	15.09	176990	20.91564481	CS
26	-8.75	-32.4074074074	27	27.49	15.09	187545	22.80747512	CS
52	5.16	39.4194041253	13.09	31.7	12.775	211710	21.8287567	CS
156	1.6	9.60960960961	16.65	31.7	11.31	260067	19.06409503	CS
260	-29.84	-62.0503223123	48.09	55.1	11.31	307073	24.28253596	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
1782513300	18.25	0.05	0.27	18.2	18.54	18.11	375044
1782426900	18.2	-0.91	-4.76	18.94	19.09	18.17	182609
1782340500	19.11	1.11	6.17	18.02	19.16	18.01	245905
1782254100	18	-0.2	-1.10	17.85	18.35	17.74	249929
1782167700	18.2	0.41	2.30	17.8	18.36	17.78	327817
1781822100	17.79	0.33	1.89	17.81	18.26	17.64	405607
1781735700	17.46	0.15	0.87	17.32	17.87	17.285	301350
1781649300	17.31	-1.05	-5.72	18.52	18.52	17.2	303138
1781562900	18.36	-0.03	-0.16	18.56	19.03	18.265	222116
1781303700	18.39	-0.12	-0.65	18.61	18.87	18.3554	212840
1781217300	18.51	0.11	0.60	18.51	19.09	18.38	300068
1781130900	18.4	-0.7	-3.66	18.95	19.8299	18.34	219879
1781044500	19.1	0.27	1.43	18.86	19.96	18.76	256050
1780958100	18.83	1.44	8.28	17.3	19.31	17.26	380332
1780698900	17.39	-6.09	-25.94	15.09	19.9899	15.09	1294786
1780612500	23.48	0.37	1.60	23.44	23.78	23.11	232692
1780526100	23.11	-0.14	-0.60	23.1	23.42	22.82	135802
1780439700	23.25	-0.07	-0.30	23.32	23.78	22.965	184302
1780353300	23.32	-1.31	-5.32	24.2	24.2	23.12	152366
1780094100	24.63	-0.69	-2.73	25.3	25.3	24.51	138306
1780007700	25.32	0.17	0.68	25.04	25.51	25.04	119362
1779921300	25.15	1.07	4.44	24.25	25.295	24.25	121991
1779834900	24.08	0.13	0.54	24.13	24.68	23.62	109862
1779489300	23.95	0.47	2.00	23.63	24.15	23.31	145879
1779402900	23.48	0.7	3.07	22.61	23.56	22.405	132419
1779316500	22.78	-0.18	-0.78	22.98	23.29	22.66	124419
1779230100	22.96	-0.09	-0.39	22.88	23.05	22.415	107505
1779143700	23.05	0.4	1.77	22.74	23.5	22.52	104655
1778884500	22.65	-0.98	-4.15	23.3	23.85	22.55	117841
1778798100	23.63	0.35	1.50	23.39	24.01	23.39	92482
1778711700	23.28	0.4	1.75	22.77	23.3	22.49	121291
1778625300	22.88	-0.29	-1.25	23.04	23.175	22.38	114700
1778538900	23.17	-1.91	-7.62	24.98	25.22	23.105	110456
1778279700	25.08	0.05	0.20	25.06	25.3851	24.87	65844
1778193300	25.03	0.06	0.24	24.94	25.24	24.6	95484
1778106900	24.97	0.95	3.96	24.45	25.28	24.43	88471
1778020500	24.02	1.15	5.03	23.04	24.17	23.04	116523
1777934100	22.87	-1.5	-6.16	24.24	24.37	22.815	107913
1777674900	24.37	-0.2	-0.81	24.54	25.17	24.37	105711
1777588500	24.57	0.61	2.55	23.87	24.89	23.81	87403
1777502100	23.96	-0.72	-2.92	24.47	24.95	23.7	106179
1777415700	24.68	0.1	0.41	24.64	24.83	24.1	93970
1777329300	24.58	0.02	0.08	24.4	24.85	22.075	78315
1777070100	24.56	-0.08	-0.32	24.62	25.06	24.35	80000
1776983700	24.64	-0.47	-1.87	25.15	25.31	23.52	76182
1776897300	25.11	0.09	0.36	25.09	25.34	24.78	102276
1776810900	25.02	-0.22	-0.87	25.26	25.735	24.86	101942
1776724500	25.24	0.27	1.08	24.66	25.27	24.205	94038
1776465300	24.97	0.64	2.63	24.89	25.5	24.65	166167
1776378900	24.33	-0.09	-0.37	24.23	24.54	24.17	107174
1776292500	24.42	0.17	0.70	24.25	24.55	24.05	91809
1776206100	24.25	-0.29	-1.18	24.56	24.83	24.09	100192
1776119700	24.54	0.43	1.78	23.8	24.91	23.73	128834
1775860500	24.11	-0.4	-1.63	24.49	24.7	23.98	134511
1775774100	24.51	0.51	2.13	23.68	24.6599	23.57	97597
1775687700	24	1.35	5.96	24.02	24.27	23.6	130874
1775601300	22.65	-0.09	-0.40	22.45	22.74	22.23	119435
1775514900	22.74	1.13	5.23	21.5	22.74	21.33	144053
1775169300	21.61	-0.44	-2.00	21.61	22.02	21.16	104385
1775082900	22.05	-0.11	-0.50	22.16	22.67	21.93	132829
1774996500	22.16	0.79	3.70	21.62	22.505	21.3	97978
1774910100	21.37	0.03	0.14	21.43	21.69	21.02	140816