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	0.165	0.18421346433	89.57	91.84	83.72	3097378	86.5374003	CS
4	2.015	2.29708162335	87.72	93.34	83.72	2408096	88.27386282	CS
12	-5.645	-5.91843153701	95.38	97.805	79.12	2460377	86.33595992	CS
26	-4.965	-5.24287222809	94.7	101.49	79.12	2324571	89.07096577	CS
52	-3.575	-3.8313149716	93.31	108.29	79.12	2043653	91.98424763	CS
156	-50.865	-36.1770981508	140.6	144.13	79.12	1812223	103.65572296	CS
260	-73.445	-45.0085794828	163.18	165.395	79.12	1660299	111.83635791	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
1783377600	89.76	2.29	2.62	87.47	90.75	86.8101	2472976
1783032000	87.47	3.3	3.92	85.78	87.66	84.32	2288990
1782945600	84.17	-1.92	-2.23	86.7	87.2	84.07	3485186
1782859200	86.09	-5.15	-5.64	89.57	89.57	83.72	4142359
1782772800	91.24	-1.86	-2.00	92.66	92.88	91.1	1907782
1782513600	93.1	2.14	2.35	91.41	93.34	90.98	2282006
1782427200	90.96	0.4	0.44	90.92	92.76	90.56	1661672
1782340800	90.56	2.99	3.41	88.02	90.59	88.02	2076528
1782254400	87.57	0.48	0.55	87.85	88.775	87.28	1789533
1782168000	87.09	-0.88	-1.00	88.34	88.765	87.05	2520085
1781822400	87.97	0.81	0.93	87.85	88.81	87.3155	4633506
1781736000	87.16	-2.17	-2.43	88.55	89.37	86.585	1846392
1781649600	89.33	1.07	1.21	88.74	89.72	88.45	2658363
1781563200	88.26	-0.31	-0.35	88.67	89.7	87.54	1536295
1781304000	88.57	1.43	1.64	87.16	88.78	86.92	1784438
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	1868916
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	2762510
1776984000	92.44	-0.6	-0.64	93.1	93.515	91.4175	1843971
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