Zoetis Inc【ZTS】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	-1.41	-1.83522061695	76.83	77.21	71.47	6367142	72.86430118	CS
4	-4.14	-5.2036199095	79.56	82.98	71.47	7373338	77.5378741	CS
12	-41.75	-35.6319877102	117.17	123.32	71.47	7253998	84.84745709	CS
26	-54.58	-41.9846153846	130	132.49	71.47	5648673	100.35739537	CS
52	-83.84	-52.6434760769	159.26	161.77	71.47	4775560	115.16473516	CS
156	-92.29	-55.0295152346	167.71	201.92	71.47	3245398	144.22020921	CS
260	-117.1	-60.8248493663	192.52	249.27	71.47	2734023	154.02852862	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	74.8	2.35	3.24	73.275	75.05	72.9	4355551
1782945600	72.45	0.59	0.82	72.36	74.64	72.11	6268345
1782859200	71.86	-1.39	-1.90	73.17	73.56	71.47	8316277
1782772800	73.25	-2.84	-3.73	76.83	77.21	73.06	6528396
1782513600	76.09	-1.73	-2.22	76.89	77.61	75.55	15717254
1782427200	77.82	-0.35	-0.45	78.71	79.905	77.26	5789461
1782340800	78.17	1.33	1.73	77.81	79.09	77.36	4763018
1782254400	76.84	0.95	1.25	76.68	78	76.315	5859469
1782168000	75.89	-2.82	-3.58	76.88	78.46	75.64	6770688
1781822400	78.71	1.45	1.88	77.73	79.06	77.31	17090237
1781736000	77.26	-2.07	-2.61	78.5	80.02	76.8	5247515
1781649600	79.33	-0.62	-0.78	80.5	80.58	78.27	6849535
1781563200	79.95	0.38	0.48	80.81	82.045	78.93	5769736
1781304000	79.57	-1.83	-2.25	81.7	82.4	79.17	6642641
1781217600	81.4	0.11	0.14	80.2	82.1	79.81	7266366
1781131200	81.29	-0.91	-1.11	82.39	82.98	80.8	7064642
1781044800	82.2	3.38	4.29	79.3	82.3183	79.3	6990507
1780958400	78.82	-0.62	-0.78	79.56	79.89	77.7	5432632
1780699200	79.44	-0.08	-0.10	79.85	81.19	79.42	5320791
1780612800	79.52	1.93	2.49	79.37	81.63	78.6401	7354310
1780526400	77.59	1.2	1.57	76.22	78.738	75.63	8105443
1780440000	76.39	-1.17	-1.51	76.99	77.21	74.87	7670459
1780353600	77.56	-0.13	-0.17	77.06	78.48	76.59	5047006
1780094400	77.69	-0.58	-0.74	78.5	78.875	77.44	9296401
1780008000	78.27	-1.21	-1.52	79	80.2	78.25	7686802
1779921600	79.48	-0.75	-0.93	79.87	81.14	78.73	7874954
1779835200	80.23	-1.09	-1.34	80.78	81.31	79.945	5697507
1779489600	81.32	1.25	1.56	80.87	82.34	80.13	6330281
1779403200	80.07	0.36	0.45	78.99	80.42	76.2122	8564951
1779316800	79.71	0.79	1.00	79.2	80.435	77.25	7404514
1779230400	78.92	1.2	1.54	79.85	80.36	77.593	7296544
1779144000	77.72	3.5	4.72	74.2	77.955	74.2	8844363
1778884800	74.22	-1.26	-1.67	75.73	76.9	72.38	8896870
1778798400	75.48	1.14	1.53	74.7	75.75	73.98	8714989
1778712000	74.34	-2.6	-3.38	76.675	77.84	74.29	13072637
1778625600	76.94	0.27	0.35	77.65	78.67	75.11	18426654
1778539200	76.67	-6.16	-7.44	82.55	82.55	76.38	15645961
1778280000	82.83	-4.48	-5.13	87.315	87.58	81.1	17186264
1778193600	87.31	-23.91	-21.50	90.665	91.64	85.31	29984293
1778107200	111.22	-1.32	-1.17	113.69	115.125	110.94	5273196
1778020800	112.54	-0.14	-0.12	112.67	113.51	111.2675	3373478
1777934400	112.68	-1.48	-1.30	113.76	114.185	112.1	3212368
1777675200	114.16	-0.81	-0.70	115.98	116.25	113.76	3170980
1777588800	114.97	1.14	1.00	114.04	115.535	113.79	4297812
1777502400	113.83	-2.82	-2.42	115.59	116.17	112.97	3402015
1777416000	116.65	-1.22	-1.04	117.23	118.29	116.075	2973075
1777329600	117.87	1	0.86	116.73	119.68	116.6	3160817
1777070400	116.87	0.81	0.70	116.01	117.05	115.41	4185537
1776984000	116.06	-1.46	-1.24	117.19	117.5999	114.95	4533522
1776897600	117.52	-0.66	-0.56	118.95	119.91	116.6	3515181
1776811200	118.18	-4.54	-3.70	122	123.21	117.75	3728869
1776724800	122.72	0.34	0.28	121.55	123.32	120.545	3803901
1776465600	122.38	3.34	2.81	120.08	122.97	119.57	6181990
1776379200	119.04	-1.72	-1.42	120.89	122.01	119.03	2989915
1776292800	120.76	-0.35	-0.29	121.74	122.47	120.2	2210423
1776206400	121.11	1.03	0.86	119.61	121.54	118.6	2779142
1776120000	120.08	2.22	1.88	117.17	120.11	116.85	3543799
1775860800	117.86	-2.13	-1.78	120.38	120.75	117.22	2409833
1775774400	119.99	0.24	0.20	119.04	120.245	117.22	2443249
1775688000	119.75	2.95	2.53	118.78	119.79	118.32217	2628496
1775601600	116.8	-1.46	-1.23	118.09	118.18	116.3	3251445
1775515200	118.26	0.32	0.27	117.11	118.395	116.8	1723884