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	0.64	14.3820224719	4.45	5.333	4.18	71657	4.82397289	DR
4	-1.64	-24.3684992571	6.73	7.2269	3.85	194955	4.91245271	DR
12	-6.41	-55.7391304348	11.5	19.38	3.85	134001	8.12135472	DR
26	-22.35	-81.4504373178	27.44	32.85	3.85	128093	14.14957103	DR
52	2.29	81.7857142857	2.8	61.85	2.62	332252	22.45232283	DR
156	3.95	346.49122807	1.14	61.85	0.515	142377	17.79335569	DR
260	-6.55	-56.2714776632	11.64	61.85	0.515	132409	13.09414971	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
1783032000	5.09	-0.09	-1.74	5.29	5.36	5.01	23564
1782945600	5.18	-0.03	-0.58	5.19	5.333	4.8501	42168
1782859200	5.21	0.48	10.15	4.75	5.2712	4.75	86588
1782772800	4.73	0.24	5.35	4.35	4.85	4.3041	51697
1782513600	4.49	-0.13	-2.81	4.51	4.9	4.3099999	56208
1782427200	4.62	0.17	3.82	4.45	4.7699999	4.18	121625
1782340800	4.45	0.05	1.14	4.4	4.76	4.34	72087
1782254400	4.4	-0.44	-9.09	4.6	4.7769	4.3266	89861
1782168000	4.84	0.01	0.21	4.97	5.1	4.67	104042
1781822400	4.83	-0.37	-7.12	5.5	5.67	4.63	488848
1781736000	5.2	0.01	0.19	5.22	5.55	4.86	103743
1781649600	5.19	0.15	2.98	5.09	5.3	5.0086	76667
1781563200	5.04	0.35	7.46	4.89	5.36	4.79	125792
1781304000	4.69	-0.16	-3.30	4.71	5.0565	4.4	149759
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