Hot Features
プレミアム
Ermenegildo Zegna NV (ZGN)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.97192224622 | 9.26 | 9.455 | 8.67 | 569899 | 9.15414602 | CS |
| 4 | 1.33 | 16.9642857143 | 7.84 | 9.68 | 7.4 | 879271 | 8.63365465 | CS |
| 12 | 1.67 | 22.2666666667 | 7.5 | 9.68 | 7.2 | 830078 | 8.28168253 | CS |
| 26 | -1.6 | -14.8560817084 | 10.77 | 10.99 | 7.13 | 737396 | 8.39460368 | CS |
| 52 | -3.95 | -30.1067073171 | 13.12 | 15.26 | 7.13 | 637323 | 10.19673055 | CS |
| 156 | -1.34 | -12.7497621313 | 10.51 | 16.36 | 7.13 | 406637 | 11.17501088 | CS |
| 260 | -1.07 | -10.44921875 | 10.24 | 16.36 | 7.13 | 406984 | 11.15295584 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 9.17 | 0.33 | 3.73 | 8.77 | 9.225 | 8.67 | 724052 |
| 1738626000 | 8.84 | -0.24 | -2.64 | 8.84 | 8.93 | 8.75 | 550548 |
| 1738366800 | 9.08 | -0.35 | -3.71 | 9.34 | 9.34 | 9.035 | 402566 |
| 1738280400 | 9.43 | 0.23 | 2.50 | 9.26 | 9.455 | 9.25 | 598113 |
| 1738194000 | 9.2 | -0.06 | -0.65 | 9.26 | 9.345 | 9.08 | 574218 |
| 1738107600 | 9.26 | -0.26 | -2.73 | 9.4751 | 9.68 | 9.08 | 1020255 |
| 1738021200 | 9.52 | 0.49 | 5.43 | 9 | 9.525 | 9 | 905515 |
| 1737762000 | 9.03 | 0.49 | 5.74 | 8.91 | 9.1 | 8.78 | 1438684 |
| 1737675600 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1737589200 | 8.5399999 | -0.38 | -4.26 | 8.93 | 8.93 | 8.5399999 | 823094 |
| 1737502800 | 8.92 | 0.61 | 7.34 | 8.39 | 8.94 | 8.39 | 1525226 |
| 1737157200 | 8.31 | 0.19 | 2.34 | 8.19 | 8.45 | 8.14 | 1847882 |
| 1737070800 | 8.1199999 | 0.43 | 5.59 | 7.86 | 8.25 | 7.86 | 2223904 |
| 1736984400 | 7.69 | 0.07 | 0.92 | 7.81 | 7.91 | 7.68 | 192845 |
| 1736898000 | 7.62 | -0.01 | -0.13 | 7.54 | 7.705 | 7.52 | 361918 |
| 1736811600 | 7.63 | -0.11 | -1.42 | 7.69 | 7.72 | 7.4 | 748199 |
| 1736552400 | 7.74 | -0.19 | -2.40 | 7.81 | 7.95 | 7.7 | 544030 |
| 1736379600 | 7.93 | 0.01 | 0.13 | 7.84 | 8 | 7.76 | 466562 |
| 1736293200 | 7.92 | -0.08 | -1.00 | 8 | 8.13 | 7.89 | 317839 |
| 1736206800 | 8 | 0.04 | 0.50 | 8.08 | 8.1 | 7.94 | 615734 |
| 1735947600 | 7.96 | -0.04 | -0.50 | 8.13 | 8.13 | 7.935 | 2009243 |
| 1735861200 | 8 | -0.26 | -3.15 | 8.38 | 8.43 | 7.945 | 501417 |
| 1735688400 | 8.26 | 0.01 | 0.12 | 8.18 | 8.3 | 8.15 | 454110 |
| 1735602000 | 8.25 | -0.1 | -1.20 | 8.28 | 8.315 | 8.1199999 | 368984 |
| 1735342800 | 8.35 | -0.04 | -0.48 | 8.36 | 8.3699999 | 8.21 | 555944 |
| 1735256400 | 8.39 | -0.24 | -2.78 | 8.65 | 8.65 | 8.38 | 375676 |
| 1735077840 | 8.63 | 0.12 | 1.41 | 8.51 | 8.65 | 8.4 | 146953 |
| 1734997200 | 8.51 | -0.28 | -3.19 | 8.75 | 8.7899999 | 8.43 | 840760 |
| 1734738000 | 8.7899999 | 0.51 | 6.16 | 8.15 | 8.8699999 | 8.15 | 624667 |
| 1734651600 | 8.28 | 0.01 | 0.12 | 8.16 | 8.2899999 | 8.05 | 748768 |
| 1734565200 | 8.27 | -0.4 | -4.61 | 8.68 | 8.69 | 8.2449999 | 547383 |
| 1734478800 | 8.67 | -0.2 | -2.25 | 8.99 | 8.99 | 8.61 | 663325 |
| 1734392400 | 8.8699999 | 0.09 | 1.03 | 8.78 | 8.955 | 8.63 | 795297 |
| 1734133200 | 8.78 | 0.14 | 1.62 | 8.64 | 8.81 | 8.635 | 674846 |
| 1734046800 | 8.64 | 0.09 | 1.05 | 8.51 | 8.68 | 8.44 | 720404 |
| 1733960400 | 8.55 | 0.05 | 0.59 | 8.56 | 8.64 | 8.5 | 538470 |
| 1733874000 | 8.5 | 0.01 | 0.12 | 8.35 | 8.6381 | 8.17 | 667764 |
| 1733787600 | 8.49 | 0.22 | 2.66 | 8.48 | 8.6 | 8.35 | 797313 |
| 1733528400 | 8.27 | 0.02 | 0.24 | 8.31 | 8.61 | 8.08 | 998251 |
| 1733442000 | 8.25 | 0.03 | 0.36 | 8.19 | 8.39 | 8.1199999 | 1360070 |
| 1733355600 | 8.22 | -0.2 | -2.38 | 8.3699999 | 8.53 | 8.135 | 1207485 |
| 1733269200 | 8.42 | 0.22 | 2.68 | 8.22 | 8.505 | 8.11 | 1183946 |
| 1733182800 | 8.2 | 0.11 | 1.36 | 8.21 | 8.355 | 8.02 | 1385825 |
| 1732917840 | 8.09 | 0.21 | 2.66 | 7.86 | 8.15 | 7.86 | 436018 |
| 1732750800 | 7.88 | 0.06 | 0.77 | 7.85 | 8.01 | 7.835 | 469752 |
| 1732664400 | 7.82 | -0.15 | -1.88 | 7.96 | 7.96 | 7.75 | 973934 |
| 1732578000 | 7.97 | 0.27 | 3.51 | 7.85 | 8.305 | 7.85 | 1184037 |
| 1732318800 | 7.7 | 0.03 | 0.39 | 7.53 | 7.875 | 7.5 | 1439232 |
| 1732232400 | 7.67 | 0.28 | 3.79 | 7.38 | 7.69 | 7.34 | 922668 |
| 1732146000 | 7.39 | -0.28 | -3.65 | 7.59 | 7.7 | 7.34 | 774661 |
| 1732059600 | 7.67 | 0.14 | 1.86 | 7.39 | 7.8 | 7.365 | 981356 |
| 1731973200 | 7.53 | 0.12 | 1.62 | 7.38 | 7.55 | 7.3 | 607875 |
| 1731714000 | 7.41 | -0.04 | -0.54 | 7.45 | 7.53 | 7.2 | 642031 |
| 1731627600 | 7.45 | -0.2 | -2.61 | 7.89 | 8.0399999 | 7.405 | 1058805 |
| 1731541200 | 7.65 | 0.14 | 1.86 | 7.5 | 7.92 | 7.38 | 1285754 |
| 1731454800 | 7.51 | 0.22 | 3.02 | 7.69 | 7.78 | 7.33 | 1831006 |
| 1731368400 | 7.29 | -0.18 | -2.41 | 7.48 | 7.48 | 7.13 | 1139756 |
| 1731109200 | 7.47 | 0.02 | 0.27 | 7.34 | 7.56 | 7.24 | 3741579 |
| 1731022800 | 7.45 | 0.3 | 4.20 | 7.42 | 7.625 | 7.29 | 5231626 |
| 1730936400 | 7.15 | -0.42 | -5.55 | 7.59 | 7.59 | 7.13 | 1084787 |
| 1730850000 | 7.57 | -0.05 | -0.66 | 7.62 | 7.68 | 7.55 | 752446 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
