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	4.33604336043	7.38	7.875	7.3	945158	7.61523021	CS
4	-0.33	-4.1095890411	8.03	8.11	7.13	1240817	7.5230067	CS
12	-2.87	-27.1523178808	10.57	10.57	7.13	857670	8.19898006	CS
26	-4.96	-39.1785150079	12.66	12.77	7.13	554174	9.01212229	CS
52	-3.91	-33.6778639104	11.61	15.26	7.13	582053	10.85248221	CS
156	-2.54	-24.8046875	10.24	16.36	7.13	382031	11.51223055	CS
260	-2.54	-24.8046875	10.24	16.36	7.13	382031	11.51223055	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
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
1730763600	7.62	0.02	0.26	7.61	7.84	7.61	436633
1730500800	7.6	0	0.00	7.68	7.75	7.545	663617
1730414400	7.6	-0.2	-2.56	7.8	7.86	7.54	355296
1730328000	7.8	-0.09	-1.14	7.89	7.945	7.75	466776
1730241600	7.89	-0.05	-0.63	7.94	8	7.75	887760
1730155200	7.94	-0.09	-1.12	8.03	8.11	7.885	512666
1729896000	8.03	-0.04	-0.50	8.06	8.1	7.99	603906
1729809600	8.07	0.03	0.37	8.07	8.11	7.9801	833767
1729723200	8.0399999	0.04	0.50	7.9	8.13	7.85	1407533
1729636800	8	-0.15	-1.84	8.18	8.59	7.95	697978
1729550400	8.15	-0.24	-2.86	8.25	8.42	8.11	400638
1729291200	8.39	0.05	0.60	8.47	8.53	8.33	393174
1729204800	8.34	-0.03	-0.36	8.3699999	8.45	8.2899999	404833
1729118400	8.3699999	0.24	2.95	8.18	8.46	8.18	578098
1729032000	8.13	-0.49	-5.68	8.6199999	8.6199999	8.1199999	580486
1728945600	8.6199999	-0.17	-1.93	8.7899999	8.7899999	8.56	236088
1728686400	8.7899999	0.01	0.11	8.75	8.8699999	8.75	206411
1728600000	8.78	-0.09	-1.01	8.84	8.88	8.76	243499
1728513600	8.8699999	0	0.00	8.84	8.96	8.77	302852
1728427200	8.8699999	-0.03	-0.34	8.74	8.945	8.56	354700
1728340800	8.9	-0.01	-0.11	8.83	8.95	8.71	392120
1728081600	8.91	0.21	2.41	8.95	9.03	8.74	486498
1727995200	8.7	-0.38	-4.19	9	9.1	8.591	1257932
1727908800	9.08	-0.2	-2.16	9.25	9.39	8.98	495275
1727822400	9.28	-0.56	-5.69	9.78	9.86	9.2	1188572
1727736000	9.84	0.09	0.92	9.75	9.91	9.69	901308
1727476800	9.75	0.48	5.18	9.38	9.99	9.3	2349454
1727390400	9.27	0.74	8.68	8.92	9.49	8.755	1246251
1727304000	8.53	0.08	0.95	8.51	8.74	8.45	1062015
1727217600	8.45	0.52	6.56	8.1	8.485	8.1	932336
1727131200	7.93	-0.54	-6.38	8.23	8.26	7.89	1251357
1726872000	8.47	-0.25	-2.87	8.65	8.86	8.47	1232094
1726785600	8.72	-0.1	-1.13	9.17	9.18	8.615	1321590
1726699200	8.82	-0.93	-9.54	9.5	9.502	8.69	1658980
1726612800	9.75	-0.28	-2.79	10.01	10.13	9.73	370665
1726526400	10.03	0.08	0.80	9.94	10.07	9.8	360954
1726267200	9.95	0.27	2.79	9.78	10.135	9.74	270369
1726180800	9.68	0.02	0.21	9.67	9.725	9.59	115565
1726094400	9.66	0.18	1.90	9.57	9.7	9.36	211219
1726008000	9.48	-0.3	-3.07	9.78	9.88	9.4	361464
1725921600	9.78	-0.13	-1.31	9.9	9.96	9.77	238009
1725662400	9.91	-0.34	-3.32	10.18	10.22	9.8	324041
1725576000	10.25	0.07	0.69	10.18	10.365	10.14	257284
1725489600	10.18	-0.14	-1.36	10.26	10.305	10.12	109193
1725403200	10.32	-0.25	-2.37	10.57	10.57	10.26	147693
1725057600	10.57	0.4	3.93	10.19	10.59	10.14	264588
1724971200	10.17	0.01	0.10	10.2	10.28	10.1	99624
1724884800	10.16	-0.29	-2.78	10.39	10.39	10.15	170336
1724798400	10.45	0.04	0.38	10.35	10.485	10.29	150100
1724712000	10.41	-0.01	-0.10	10.48	10.59	10.41	131753