Zimmer Biomet Holdings Inc【ZBH】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	4.675	5.68527301471	82.23	87.54	81.575	2557016	83.24058706	CS
4	3.515	4.21513370908	83.39	87.54	79.12	2312155	83.6216957	CS
12	-7.095	-7.54787234043	94	97.805	79.12	2326353	87.09418336	CS
26	-6.095	-6.55376344086	93	101.49	79.12	2264669	89.6267191	CS
52	-5.105	-5.54830996631	92.01	108.29	79.12	2011798	92.36458035	CS
156	-43.095	-33.15	130	147.5	79.12	1784885	105.04141543	CS
260	-73.865	-45.9445170119	160.77	167.59	79.12	1643838	113.10226873	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
1780526400	84.98	1.23	1.47	83.64	85.6	83.51	1948630
1780440000	83.75	0.81	0.98	82.8	84.78	82.17	2602079
1780353600	82.94	0.61	0.74	82.44	83.65	81.62	2704370
1780094400	82.33	-0.49	-0.59	82.17	83.2	81.575	3216857
1780008000	82.82	0.26	0.31	82.23	83.27	81.685	2313143
1779921600	82.56	-1.85	-2.19	84.82	85.68	81.775	1664511
1779835200	84.41	-1.09	-1.27	85.28	85.58	84.155	2072893
1779489600	85.5	0.19	0.22	85.37	86.6775	84.68	1810107
1779403200	85.31	-0.07	-0.08	84.63	85.64	83.6092	1895592
1779316800	85.38	-0.7	-0.81	86.56	87.22	84.8601	2569258
1779230400	86.08	0.94	1.10	85.25	86.82	84.145	2918604
1779144000	85.14	1.44	1.72	83.7	86.27	83.7	2303456
1778884800	83.7	1.05	1.27	83.01	84.24	82.76	2579120
1778798400	82.65	-0.07	-0.08	82.96	83.47	82.05	2170808
1778712000	82.72	-0.65	-0.78	82.26	85.2	81.74	2239420
1778625600	83.37	3.79	4.76	81	83.86	80.31	2436699
1778539200	79.58	-2.75	-3.34	82.3	82.395	79.12	2229887
1778280000	82.33	-1.04	-1.25	83.81	84.1	82.04	2077619
1778193600	83.37	0.54	0.65	83.39	84.07	82.68	2177886
1778107200	82.83	-0.18	-0.22	83.72	84.495	82.56	2379257
1778020800	83.01	0.34	0.41	83.08	83.68	82.14	1607092
1777934400	82.67	-0.23	-0.28	82.5	84.09	82.5	2004625
1777675200	82.9	0.47	0.57	82.755	84.01	82.155	2724430
1777588800	82.43	2.36	2.95	80.67	82.85	80.67	4169937
1777502400	80.07	-2.73	-3.30	82.5	82.68	79.83	5242473
1777416000	82.8	-9.79	-10.57	87.5	88.635	81.35	9824263
1777329600	92.59	1.33	1.46	91.28	93.78	91.24	2503990
1777070400	91.26	-1.18	-1.28	92.08	92.47	89.664146	2762130
1776984000	92.44	-0.6	-0.64	93.1	93.515	91.4175	1843855
1776897600	93.04	0.35	0.38	93.19	94.7	92.5	1527404
1776811200	92.69	-2.79	-2.92	95.57	95.89	92.59	1842072
1776724800	95.48	0.7	0.74	94.41	96.2499	93.97	1550495
1776465600	94.78	0	0.00	94.75	96.56	94.595	1567303
1776379200	94.78	0.58	0.62	94.44	94.9813	93.67	1362708
1776292800	94.2	-2.32	-2.40	96.29	96.67	93.91	2168595
1776206400	96.52	1.18	1.24	95.38	97.805	95.09	2652829
1776120000	95.34	2.22	2.38	92.53	95.43	92.2356	1784376
1775860800	93.12	0.09	0.10	93.77	94.19	92.63	1769430
1775774400	93.03	0.02	0.02	92.63	93.765	91.4	1712571
1775688000	93.01	1.61	1.76	92.84	93.365	91.715	2125350
1775601600	91.4	0.4	0.44	90.99	92.45	90.415	1744103
1775515200	91	0.11	0.12	90.54	91.485	90.32	1273213
1775169600	90.89	-0.14	-0.15	90.29	91.85	89.93	1839317
1775083200	91.03	0.61	0.67	90.52	91.16	90.175	2498270
1774996800	90.42	1.8	2.03	89.11	90.54	87.61	1854741
1774910400	88.62	0.05	0.06	89.37	89.43	88.11	1958916
1774651200	88.57	-0.58	-0.65	89.19	89.375	87.62	2272162
1774564800	89.15	1.51	1.72	87.42	89.605	87.16	1582833
1774478400	87.64	1.32	1.53	86.91	87.945	86.1475	1738418
1774392000	86.32	-1.48	-1.69	86.99	87.75	85.825	1572378
1774305600	87.8	-0.07	-0.08	88.73	88.78	87.46	1782755
1774046400	87.87	-1.97	-2.19	89.49	90.22	87.35	2751261
1773960000	89.84	0.76	0.85	88.62	90.76	88.62	1812199
1773873600	89.08	-3.44	-3.72	91.36	91.785	89	2157572
1773787200	92.52	-0.78	-0.84	93.75	94.77	91.3	2077831
1773700800	93.3	0.1	0.11	93.55	95.25	93.29	1955999
1773441600	93.2	0.61	0.66	93.35	93.75	92.34	1818509
1773355200	92.59	-1.14	-1.22	94	95.31	92.36	3181852
1773268800	93.73	2.03	2.21	91.77	94.16	90.37	3087811
1773182400	91.7	-1.58	-1.69	92.49	93.65	91.49	1968436
1773096000	93.28	-0.83	-0.88	93.01	93.96	90.31	2125684
1772840400	94.11	0.66	0.71	93.01	94.15	90.92	2078691
1772754000	93.45	-2.3	-2.40	94.45	95.23	92.91	1881431
1772667600	95.75	-2.22	-2.27	97.97	98.02	95.39	1765795