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	-0.72	-4.93488690884	14.59	15.15	13.835	1450652	14.59023449	CS
4	0.69	5.23520485584	13.18	15.44	13.09	1392948	14.5705635	CS
12	3.66	35.847208619	10.21	15.44	9.71	939606	13.18611156	CS
26	3.58	34.7910592809	10.29	15.44	8.65	826593	11.84360536	CS
52	4.79	52.7533039648	9.08	15.44	7.605	878199	10.41244022	CS
156	2.37	20.6086956522	11.5	16.36	6.05	720912	10.29843906	CS
260	3.63	35.44921875	10.24	16.36	6.05	552434	10.45726461	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
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
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	9.98	799512