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	0.32	2.43902439024	13.12	14.58	12.95	1340208	13.5125636	CS
4	-1.57	-10.4596935376	15.01	15.09	12.63	1413118	13.50566087	CS
12	1.62	13.7055837563	11.82	15.44	11.41	1153222	13.54219328	CS
26	2.7	25.1396648045	10.74	15.44	8.65	937756	12.17917285	CS
52	4.48	50	8.96	15.44	7.605	827250	10.96667542	CS
156	-0.14	-1.03092783505	13.58	16.36	6.05	722484	10.33679641	CS
260	3.2	31.25	10.24	16.36	6.05	563526	10.54648797	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
1783723200	13.44	-0.13	-0.96	13.79	13.93	13.38	1239978
1783636800	13.57	0.21	1.57	13.69	14.13	13.415	878876
1783550400	13.36	-0.26	-1.91	13.78	13.8	13	1252952
1783464000	13.62	0.14	1.04	14	14.58	13.22	1755881
1783377600	13.48	0.31	2.35	13.12	13.49	12.95	1473121
1783032000	13.17	0.18	1.39	13.08	13.37	12.86	1240641
1782945600	12.99	-0.03	-0.23	13.42	13.42	12.73	883154
1782859200	13.02	0.15	1.17	12.85	13.21	12.63	1693161
1782772800	12.87	-0.28	-2.13	13.2	13.33	12.83	1524277
1782513600	13.15	0.25	1.94	12.84	13.16	12.72	3167272
1782427200	12.9	-0.21	-1.60	13.04	13.135	12.7	1158688
1782340800	13.11	-0.01	-0.08	13.2	13.351	12.96	1397383
1782254400	13.12	-0.4	-2.96	13.28	13.4	13.12	1056973
1782168000	13.52	-0.35	-2.52	13.825	13.8899	13.36	1304835
1781822400	13.87	-0.04	-0.29	14.01	14.18	13.76	1580489
1781736000	13.91	-0.58	-4.00	13.96	14.26	13.835	1407888
1781649600	14.49	-0.28	-1.90	14.75	14.8222	14.265	984919
1781563200	14.77	0.07	0.48	14.95	15.09	14.75	1227697
1781304000	14.7	-0.2	-1.34	15.01	15.01	14.62	1447918
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