Zeta Global Holdings Corp【ZETA】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	-2.055	-8.68738110336	23.655	25.95	21.55	12217644	24.1329797	CS
4	4.78	28.418549346	16.82	25.95	15.6	9975776	20.4934418	CS
12	3.76	21.0762331839	17.84	25.95	14.365	8370350	18.34271418	CS
26	2.3	11.9170984456	19.3	25.95	14.365	8383050	18.74748718	CS
52	7.6	54.2857142857	14	25.95	12.1	8513777	18.25508375	CS
156	12.72	143.243243243	8.88	38.2	7.24	5117620	18.19151155	CS
260	12.59	139.733629301	9.01	38.2	4.09	3461968	17.05307878	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
1780699200	22.02	-1.13	-4.88	22.855	23.4	21.7001	9596778
1780612800	23.15	-0.12	-0.52	23.29	23.85	22.5578	6878849
1780526400	23.27	-1.98	-7.84	24.57	24.75	22.585	11201763
1780440000	25.25	0.03	0.12	25.55	25.95	24.38	12940315
1780353600	25.22	2.33	10.18	23.655	25.7368	23.36	20470515
1780094400	22.89	2.71	13.43	20.5	23.03	20.4	15414615
1780008000	20.18	0.72	3.70	19.29	20.5	19.2445	9523398
1779921600	19.46	-0.19	-0.97	19.81	20.54	19.085	9298280
1779835200	19.65	0.86	4.58	18.88	19.8	18.65	8476748
1779489600	18.79	0.74	4.10	18.2	18.89	18.17	5597512
1779403200	18.05	-0.29	-1.58	18.035	18.3	17.702	5522472
1779316800	18.34	0.04	0.22	18.05	18.64	17.51	7460866
1779230400	18.3	-0.89	-4.64	19.63	19.78	18.13	12132196
1779144000	19.19	2	11.63	17.6	19.44	17.45	17216391
1778884800	17.19	0.61	3.68	16.29	17.57	16.29	6927346
1778798400	16.579999	0.54	3.37	16.19	16.628	15.88	4872053
1778712000	16.04	-0.21	-1.29	16.16	16.16	15.6	7384259
1778625600	16.25	-0.26	-1.57	16.5	16.579999	15.93	9056299
1778539200	16.51	-0.63	-3.68	16.82	16.96	16.46	9569096
1778280000	17.14	-0.14	-0.81	17.13	17.239	16.52	6540397
1778193600	17.28	0.05	0.29	17.51	17.78	17.1014	6809735
1778107200	17.23	-0.62	-3.47	17.85	17.86	16.88	10266101
1778020800	17.85	-0.61	-3.30	18.29	18.29	17.65	8670740
1777934400	18.46	-0.14	-0.75	18.53	18.86	17.91	11950779
1777675200	18.6	0.18	0.98	19.33	19.88	18.45	20910939
1777588800	18.42	0.61	3.43	17.95	18.79	17.45	18010847
1777502400	17.81	0.04	0.23	17.96	17.96	17.435	5993805
1777416000	17.77	-0.32	-1.77	17.945	18.4201	17.69	5707525
1777329600	18.09	0.56	3.19	17.4	18.345	17.39	8039159
1777070400	17.53	0.44	2.57	17.155	17.55	16.985	4195124
1776984000	17.09	-1.07	-5.89	17.69	17.69	16.6339	8019581
1776897600	18.16	0.35	1.97	18.12	18.4	17.88	4427168
1776811200	17.81	-0.34	-1.87	18.2	18.77	17.77	7148734
1776724800	18.15	0.17	0.95	17.65	18.35	17.64	5234316
1776465600	17.98	0.56	3.21	18	18.45	17.875	8459183
1776379200	17.42	0.05	0.29	17.9	18.06	17.25	6160596
1776292800	17.37	1.17	7.22	16.649999	17.585	16.43	7550112
1776206400	16.2	0.57	3.65	16.1	16.579999	15.94	10287822
1776120000	15.63	1.02	6.98	14.58	15.66	14.55	6390819
1775860800	14.61	-0.71	-4.63	15.43	15.5	14.505	9769491
1775774400	15.32	-0.4	-2.54	15.63	15.66	14.6086	9973697
1775688000	15.72	0	0.00	17	17.02	15.495	6926303
1775601600	15.72	-0.09	-0.57	15.61	15.9	15.38	3048142
1775515200	15.81	0.02	0.13	15.74	16.129999	15.66	2821182
1775169600	15.79	0.06	0.38	15.22	15.96	15.015	3439826
1775083200	15.73	-0.19	-1.19	16.2	16.3	15.53	4681661
1774996800	15.92	1.11	7.49	15.1	15.97	14.72	8188827
1774910400	14.81	0.26	1.79	14.84	15.075	14.51	8281623
1774651200	14.55	-1.53	-9.51	15.75	15.92	14.365	15493382
1774564800	16.079999	-0.28	-1.71	16.07	16.78	16.01	5372872
1774478400	16.36	0.21	1.30	16.739999	17.14	16.01	5192534
1774392000	16.149999	-1.51	-8.55	17.34	17.4423	16.149999	9938125
1774305600	17.66	0.71	4.19	17.11	17.765	17.02	5498858
1774046400	16.95	-0.28	-1.63	17.2	17.41	16.79	8013285
1773960000	17.23	0.01	0.06	16.91	17.59	16.85	4150388
1773873600	17.22	-0.81	-4.49	17.71	17.95	17.1501	5397021
1773787200	18.03	0.12	0.67	17.99	18.54	17.815	4502479
1773700800	17.91	0.07	0.39	17.84	18.1835	17.74	4477390
1773441600	17.84	-0.21	-1.16	18.05	18.22	17.5601	4664083
1773355200	18.05	-0.19	-1.04	17.69	18.465	17.69	4574272
1773268800	18.24	-0.08	-0.44	18.41	18.68	17.78	5580034
1773182400	18.32	-0.76	-3.98	19.09	19.2567	18.09	6719703
1773096000	19.08	0.24	1.27	18.18	19.18	17.99	7573960