Ermenegildo Zegna NV【ZGN】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	-0.02	-0.135869565217	14.72	15.44	14.295	1892585	14.69515202	CS
4	2.26	18.1672025723	12.44	15.44	12.37	1255162	14.41752001	CS
12	5.34	57.0512820513	9.36	15.44	9.32	914815	12.84394486	CS
26	3.96	36.8715083799	10.74	15.44	8.65	802552	11.6787618	CS
52	6.25	73.9644970414	8.45	15.44	7.605	891799	10.2567147	CS
156	2.9	24.5762711864	11.8	16.36	6.05	715601	10.26334757	CS
260	4.46	43.5546875	10.24	16.36	6.05	549884	10.4243798	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	14.9	0.5	3.47	14.59	15.15	14.53	2184839
1781131200	14.4	-0.38	-2.57	14.62	14.825	14.295	2378333
1781044800	14.78	-0.04	-0.27	15.03	15.44	14.54	2272120
1780958400	14.82	0.17	1.16	14.79	14.915	14.68	1060401
1780699200	14.65	-0.27	-1.81	14.72	14.79	14.495	1567234
1780612800	14.92	0.19	1.29	14.65	15	14.625	1520101
1780526400	14.73	0.13	0.89	14.43	14.75	14.01	1752989
1780440000	14.6	0.11	0.76	14.39	14.81	14.34	1790924
1780353600	14.49	-0.21	-1.43	14.48	14.69	14.23	1245361
1780094400	14.7	-0.22	-1.47	14.62	14.95	14.405	1337174
1780008000	14.92	0.51	3.54	14.2	14.98	14.02	1577208
1779921600	14.41	0.73	5.34	13.85	14.45	13.7	941044
1779835200	13.68	0.38	2.86	13.62	13.71	13.3	727494
1779489600	13.3	-0.05	-0.37	13.45	13.45	13.17	357921
1779403200	13.35	-0.03	-0.22	13.18	13.48	13.09	684452
1779316800	13.38	0.86	6.87	13	13.5	12.76	801812
1779230400	12.52	-0.17	-1.34	12.54	12.64	12.37	721403
1779144000	12.69	0.11	0.87	12.62	12.82	12.585	479969
1778884800	12.58	-0.1	-0.79	12.44	12.75	12.41	447299
1778798400	12.68	-0.03	-0.24	12.8	12.8	12.4	976444
1778712000	12.71	0.32	2.58	12.31	12.71	12.16	633588
1778625600	12.39	-0.12	-0.96	12.44	12.45	12.12	614732
1778539200	12.51	-0.65	-4.94	13.15	13.15	12.4	846516
1778280000	13.16	0.11	0.84	13.05	13.3	12.94	889101
1778193600	13.05	0.11	0.85	13.04	13.38	12.935	1082220
1778107200	12.94	0.82	6.77	12.48	13.07	12.38	1170668
1778020800	12.12	0.29	2.45	12.1	12.15	11.82	480258
1777934400	11.83	-0.61	-4.90	12.34	12.34	11.775	628601
1777675200	12.44	0.32	2.64	12.45	12.575	12.115	1306699
1777588800	12.12	0.61	5.30	11.81	12.38	11.64	1054658
1777502400	11.51	-0.28	-2.37	11.72	11.81	11.41	706452
1777416000	11.79	-0.1	-0.84	11.81	11.955	11.57	678018
1777329600	11.89	-0.07	-0.59	11.96	11.97	11.7	1132340
1777070400	11.96	0	0.00	12	12.08	11.74	1142456
1776984000	11.96	-0.06	-0.50	12.05	12.28	11.84	577941
1776897600	12.02	-0.12	-0.99	12.18	12.285	11.85	719599
1776811200	12.14	-0.21	-1.70	12.31	12.4	12.05	578384
1776724800	12.35	0.2	1.65	12.16	12.36	12.105	594353
1776465600	12.15	0.6	5.19	11.82	12.185	11.77	636429
1776379200	11.55	0.05	0.43	11.47	11.595	11.4	396529
1776292800	11.5	-0.04	-0.35	11.48	11.59	11.39	552034
1776206400	11.54	0.08	0.70	11.51	11.7	11.38	618333
1776120000	11.46	-0.05	-0.43	11.35	11.48	11.18	460146
1775860800	11.51	-0.04	-0.35	11.64	11.68	11.47	506998
1775774400	11.55	0.5	4.52	10.98	11.585	9.97	753074
1775688000	11.05	0.67	6.45	10.9	11.17	10.82	673408
1775601600	10.38	-0.34	-3.17	10.56	10.56	10.26	692409
1775515200	10.72	0.17	1.61	10.55	10.75	10.51	540908
1775169600	10.55	-0.31	-2.85	10.64	10.7	10.41	633471
1775083200	10.86	0.44	4.22	10.43	10.9	10.4	843726
1774996800	10.42	0.57	5.79	10.05	10.55	10.04	563063
1774910400	9.85	0.09	0.92	9.89	10.05	9.735	732784
1774651200	9.76	-0.15	-1.51	9.9	9.945	9.71	535636
1774564800	9.91	-0.32	-3.13	10.21	10.25	9.9	628675
1774478400	10.23	0	0.00	10.36	10.46	10.06	494956
1774392000	10.23	0.22	2.20	9.85	10.3	9.8	867355
1774305600	10.01	0.33	3.41	10.02	10.39	9.9789999	801573
1774046400	9.68	0.43	4.65	9.36	9.985	9.32	1466633
1773960000	9.25	-0.26	-2.73	9.32	9.405	9.1649999	795665
1773873600	9.51	-0.24	-2.46	9.6	9.85	9.48	678294
1773787200	9.75	-0.15	-1.52	10.05	10.085	9.73	560518
1773700800	9.9	0.2	2.06	9.82	10.04	9.7899999	837414
1773441600	9.7	-0.35	-3.48	10.15	10.15	9.68	720451
1773355200	10.05	-0.5	-4.74	10.26	10.44	10.01	834042