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	-7.91	-31.2648221344	25.3	25.3	17.19	168694	23.52983845	CS
4	-7.67	-30.6065442937	25.06	25.51	17.19	128009	23.60579942	CS
12	-3.8	-17.9329872581	21.19	25.735	17.19	140550	23.00143547	CS
26	-12.615	-42.0429928345	30.005	31.7	17.19	186079	25.32296398	CS
52	4.8	38.1254964257	12.59	31.7	11.41	211197	21.24680704	CS
156	2.48	16.6331321261	14.91	31.7	11.31	275817	18.7628888	CS
260	-30.48	-63.6724462085	47.87	55.1	11.31	305668	24.59139607	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
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	24.58	24.05	92551
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
1774650900	21.34	-0.62	-2.82	21.86	21.86	21.06	193533
1774564500	21.96	-0.37	-1.66	21.9	22.74	21.82	156268
1774478100	22.33	0.46	2.10	22.04	22.41	21.87	117836
1774391700	21.87	0.3	1.39	21.18	21.91	20.94	131625
1774305300	21.57	0.71	3.40	21.23	22.045	21.11	171665
1774046100	20.86	-0.19	-0.90	21.05	21.2	20.49	275222
1773959700	21.05	-0.12	-0.57	21.24	21.31	20.635	202740
1773873300	21.17	-0.34	-1.58	21.24	21.72	20.95	220035
1773786900	21.51	-0.21	-0.97	21.78	22.18	21.28	160363
1773700500	21.72	0.29	1.35	21.27	22.28	20.25	249838
1773441300	21.43	-2.01	-8.58	21.19	22.585	20.505	808803
1773354900	23.44	0.26	1.12	22.69	23.68	22.11	333787
1773268500	23.18	-0.2	-0.86	23.03	23.435	22.53	206653
1773182100	23.38	0.1	0.43	22.95	23.91	22.71	148536
1773095700	23.28	0.79	3.51	22	23.3	21.16	221448
1772840100	22.49	-1.9	-7.79	24	24.22	22.04	141958