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	1.83	9.66209081309	18.94	21.365	17.77	8721322	19.29569004	CS
4	-2.52	-10.8200944611	23.29	23.85	17.77	8924010	19.81144446	CS
12	5.14	32.8854766475	15.63	25.95	14.505	9192017	19.12305927	CS
26	0.23	1.11976630964	20.54	25.95	14.365	8865698	18.81853901	CS
52	5.73	38.0984042553	15.04	25.95	13.74	8388328	18.60771558	CS
156	12.29	144.929245283	8.48	38.2	7.24	5292279	18.28285352	CS
260	12.76	159.300873908	8.01	38.2	4.09	3567717	17.16992145	CS

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
1782945600	20.84	1.16	5.89	20.16	21.365	20	8370049
1782859200	19.68	-0.05	-0.25	19.5	19.78	19.05	5019533
1782772800	19.73	0.75	3.95	19.3	20.04	19.26	7732746
1782513600	18.98	1.1	6.15	17.84	19.115	17.81	12379417
1782427200	17.88	-0.96	-5.10	18.94	18.94	17.77	10104865
1782340800	18.84	-0.67	-3.43	19.39	20.28	18.474	10274885
1782254400	19.51	1.04	5.63	19.52	20.5	19.12	16255366
1782168000	18.47	-0.43	-2.28	18.82	19.37	18.0234	8249442
1781822400	18.9	0.4	2.16	18.59	18.964	17.82	9917387
1781736000	18.5	-1.23	-6.23	19.14	19.64	18.5	10482082
1781649600	19.73	-0.04	-0.20	19.52	20.194	19.245	8352335
1781563200	19.77	-0.44	-2.18	20.58	20.71	19.682	9195887
1781304000	20.21	0.15	0.75	20.15	20.3	19.37	9622008
1781217600	20.06	0.13	0.65	19.59	20.08	19.14	8389043
1781131200	19.93	-1.15	-5.46	20.65	21.3	19.91	4885574
1781044800	21.08	-0.68	-3.13	21.51	21.98	19.88	7885075
1780958400	21.76	-0.26	-1.18	21.95	22.17	21.41	5964867
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