Zepp Health Corporation【ZEPP】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	-1.81	-27.8461538462	6.5	6.85	3.85	382741	4.79880908	DR
4	-6.71	-58.8596491228	11.4	11.5	3.85	206403	6.48282292	DR
12	-9.31	-66.5	14	19.38	3.85	129949	9.55959114	DR
26	-23.66	-83.4567901235	28.35	32.85	3.85	133505	16.92873246	DR
52	2.26	93.0041152263	2.43	61.85	2.25	327178	22.71706611	DR
156	3.57	318.75	1.12	61.85	0.515	140915	17.88886931	DR
260	-5.88	-55.6291390728	10.57	61.85	0.515	134020	13.13396444	DR

個人投資家向けのプロ仕様のツール。

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	4.85	0.86	21.55	4	4.85	3.9005	245894
1781131200	3.99	-0.42	-9.52	4.4	4.42	3.85	583134
1781044800	4.41	-1.77	-28.64	6.12	6.12	4.22	588329
1780958400	6.18	-0.01	-0.16	6.32	6.5596	6.0708	270925
1780699200	6.19	-0.27	-4.18	6.5	6.85	6.05	225422
1780612800	6.46	-0.34	-5.00	6.73	7.2269	6.38	221365
1780526400	6.8	-0.8	-10.53	7.49	7.49	6.74	196062
1780440000	7.6	0.15	2.01	7.64	8.26	7.27	212193
1780353600	7.45	-0.71	-8.70	8.24	8.5	7.38	378299
1780094400	8.16	-0.33	-3.89	8.63	8.8599	8.1199999	60413
1780008000	8.49	-0.31	-3.52	8.69	8.96	8.23	80919
1779921600	8.8	0	0.00	9.01	9.631	8.69	101599
1779835200	8.8	0.18	2.09	8.89	9.27	7.9	179965
1779489600	8.6199999	-0.38	-4.22	9	9.375	8.51	88808
1779403200	9	0.19	2.16	8.74	9.17	8.57	73563
1779316800	8.81	-0.41	-4.45	9.01	9.22	8.57	102846
1779230400	9.22	-1.45	-13.59	10.31	10.67	9.03	160813
1779144000	10.67	0.42	4.10	10.22	10.8	10	54033
1778884800	10.25	-0.93	-8.32	11.4	11.5	10.12	97082
1778798400	11.18	0.85	8.23	10.36	11.19	10.1	55008
1778712000	10.33	0.78	8.17	10.1	11.4	10.01	245653
1778625600	9.55	-1.74	-15.41	11	11.29	9.55	268831
1778539200	11.29	-1.08	-8.73	12.5	13.82	11.29	259144
1778280000	12.37	-2.58	-17.26	14.9	14.9	11.45	260523
1778193600	14.95	-3.06	-16.99	17.64	17.64	14.44	126107
1778107200	18.01	0.45	2.56	18	18.45	17.4	26371
1778020800	17.56	-0.45	-2.50	17.94	18.59	16.8	47219
1777934400	18.01	-0.42	-2.28	18.23	19.38	17.75	45832
1777675200	18.43	0.96	5.50	17.42	18.91	17.18	50349
1777588800	17.47	0.76	4.55	17.06	17.64	15.78	46974
1777502400	16.71	-0.17	-1.01	16.649999	17.13	16.4876	15626
1777416000	16.88	-0.01	-0.06	16.559999	17.05	15.54	24117
1777329600	16.89	0.13	0.78	16.9	17.07	16.665	31713
1777070400	16.76	0.24	1.45	16.629999	16.81	15.87	43672
1776984000	16.52	0.03	0.18	16.52	17	16	47211
1776897600	16.489999	1.51	10.08	15.15	16.7499	15.15	47957
1776811200	14.98	-0.01	-0.07	14.92	15.69	14.8	27123
1776724800	14.99	-1.34	-8.21	15.86	15.86	14.7	65592
1776465600	16.329999	2.3	16.39	14.26	16.555	14.26	83348
1776379200	14.03	0.02	0.14	14.23	14.26	13.59	153062
1776292800	14.01	-0.11	-0.78	13.99	14.2	13.7	31863
1776206400	14.12	0.67	4.98	13.73	14.23	13.42	58470
1776120000	13.45	0.39	2.99	12.72	13.7	12.72	44504
1775860800	13.06	0.86	7.05	12.25	13.38	11.64	82504
1775774400	12.2	0.68	5.90	11.5	12.6915	11.389	92510
1775688000	11.52	-0.58	-4.79	13.01	13.01	11.5	265154
1775601600	12.1	-0.62	-4.87	12.41	12.505	11.22	99353
1775515200	12.72	0.83	6.98	12.19	12.72	12.01	62445
1775169600	11.89	0.18	1.54	11.16	11.9	10.84	55299
1775083200	11.71	-0.24	-2.01	12.16	12.45	11.65	57532
1774996800	11.95	0.96	8.74	10.98	12.33	10.79	74778
1774910400	10.99	0.09	0.83	10.9	11.3638	10.51	44163
1774651200	10.9	-0.75	-6.44	11.51	12.11	10.9	94571
1774564800	11.65	-1.61	-12.14	13.31	13.31	11.27	164370
1774478400	13.26	-1.53	-10.34	15.02	15.21	13.11	86381
1774392000	14.79	0.84	6.02	13.53	15.175	13.53	139326
1774305600	13.95	0.54	4.03	13.3	14.5799	13.3	81478
1774046400	13.41	-0.6	-4.28	14	14.13	13.2	109246
1773960000	14.01	-0.81	-5.47	14.5	14.505	13.165	151514
1773873600	14.82	-0.35	-2.31	15.29	15.98	14.5	132255
1773787200	15.17	-1.05	-6.47	15.92	16.491	14.0052	342812
1773700800	16.219999	-4.61	-22.13	18.78	18.8	15.85	396603
1773441600	20.83	0.24	1.17	21.14	22.05	20.55	152979
1773355200	20.59	-0.18	-0.87	20.91	22.211	20.24	59863