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	0.5	0.578034682081	86.5	90.5	86.125	1898970	87.87489155	CS
4	4.04	4.86981677917	82.96	90.5	81.575	2224436	84.92919189	CS
12	-1.62	-1.82802979012	88.62	97.805	79.12	2297096	86.7273431	CS
26	-6	-6.45161290323	93	101.49	79.12	2249281	89.42375569	CS
52	-8	-8.42105263158	95	108.29	79.12	2021452	92.27561337	CS
156	-48.68	-35.8785377358	135.68	147.5	79.12	1787131	104.75344489	CS
260	-72.12	-45.3242835596	159.12	167.59	79.12	1646185	112.84206995	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217600	87.14	-1.03	-1.17	87.51	88.43	86.01	1996145
1781131200	88.17	-1.46	-1.63	89.8	90.5	88.11	2393450
1781044800	89.63	2.36	2.70	87.72	89.78	87.25	1870020
1780958400	87.27	-0.06	-0.07	87.4	88.349	86.74	1645775
1780699200	87.33	0.64	0.74	87.6	88.78	86.53	1961960
1780612800	86.69	1.71	2.01	86.5	88.37	86.125	1623646
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