Zscaler Inc【0ZC】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	6.8	6.21799561083	109.36	116.08	106.3	2843	109.74638762	DE
4	1.66	1.44978165939	114.5	135.5	103.54	7927	118.38621991	DE
12	-5.12	-4.22163588391	121.28	164.47999	97.83	6693	119.07273081	DE
26	-82	-41.3807024627	198.16	200.2	97.83	4184	126.63249526	DE
52	-152.59	-56.7776744186	268.75	292.3	97.83	2640	152.16972467	DE
156	-14.72	-11.2469437653	130.88	292.3	38.744999	1991	169.45962446	DE
260	-66.64	-36.4551422319	182.8	335.7	38.744999	1298	169.93638704	DE

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
1782505500	116.08	6.68	6.11	108.1	116.08	107.52	3372
1782419100	109.4	-2.94	-2.62	113.62	113.66	108.04	1867
1782332700	112.34	1.18	1.06	111.18	114.36	110.04	3526
1782246300	111.16	3.54	3.29	107.5	113.46	107	2908
1782159900	107.62	0.02	0.02	109	113.1	106.7	4229
1781900700	107.6	-1.54	-1.41	109.36	109.36	106.3	1685
1781814300	109.14	0.94	0.87	109.76	109.98	104.5	4567
1781727900	108.2	-1.74	-1.58	110.56	110.82	107.7	1306
1781641500	109.94	-2.32	-2.07	111.76	113.62	107.38	2234
1781555100	112.26	0.58	0.52	114.98	115.54	110	3907
1781295900	111.68	2.98	2.74	108.78	111.98	103.54	6261
1781209500	108.7	0.9	0.83	108.9	109.48	104.42	8271
1781123100	107.8	-1.26	-1.16	107.54	111.42	106.32	4874
1781036700	109.06	-3.12	-2.78	113.1	113.16	104.9	10325
1780950300	112.18	-1.44	-1.27	113.72	114.7	110.6	5161
1780691100	113.62	-3.12	-2.67	116.42	117.5	112.06	6878
1780604700	116.74	0.68	0.59	115.02	118.06	113.72	8218
1780518300	116.06	-7.58	-6.13	124.42	124.48	115.24	14512
1780431900	123.64	-10.32	-7.70	132.94	134.13999	120.38	17982
1780345500	133.96	14.04	11.71	121	135.5	120.68	30794
1780086300	119.92	8.1	7.24	114.5	119.98	112.02	19031
1779999900	111.82	2.78	2.55	109.28	114.24	105.04	32921
1779913500	109.04	-50.2	-31.52	124.98	126	108.14	56773
1779827100	159.24	-5.24	-3.19	161	164.44	157	5336
1779740700	164.47998	7.06	4.48	159.58	164.47998	158.84	2607
1779481500	157.41999	10.78	7.35	149.68	157.41999	147.82	3913
1779395100	146.63999	-3.68	-2.45	149.8	150.08	145.32	3557
1779308700	150.32	-0.72	-0.48	150.84	151.96	144.74	4483
1779222300	151.04	-0.04	-0.03	151.02	157.1	149.02	7578
1779135900	151.08	12.58	9.08	138.47998	152.5	136.91999	8337
1778876700	138.5	7.1	5.40	132.52	139.91999	130.91999	2729
1778790300	131.4	0.78	0.60	131.82	135	126	5225
1778703900	130.62	6.36	5.12	125.94	131.46	123	2578
1778617500	124.26	-2.08	-1.65	126.46	128.1	124.2	1500
1778531100	126.34	-1.34	-1.05	129.69999	129.97998	125.34	1097
1778271900	127.68	-2.42	-1.86	130.5	130.5	124.26	3214
1778185500	130.1	11.82	9.99	120.42	130.19999	119.3	4741
1778099100	118.28	-2.76	-2.28	121	121.5	114.54	3531
1778012700	121.04	-1.32	-1.08	121.66	123.46	119.2	1595
1777926300	122.36	11.06	9.94	118.66	123.68	118.4	3883
1777580700	111.3	-4.12	-3.57	115.18	115.38	109.7	1906
1777494300	115.42	-0.48	-0.41	117.02	117.02	113.28	932
1777407900	115.9	1.02	0.89	114.18	118.4	113.86	738
1777321500	114.88	-0.34	-0.30	115.9	116.34	113.88	1017
1777062300	115.22	1.48	1.30	114.44	115.6	111.32	2034
1776975900	113.74	-7.64	-6.29	119.78	120.82	111.98	5332
1776889500	121.38	1.96	1.64	117.5	121.5	116.46	2699
1776803100	119.42	5.32	4.66	114.82	122.7	114.82	3936
1776716700	114.1	0.06	0.05	114.72	116.08	113	6927
1776457500	114.04	0.64	0.56	113.48	116.96	113.14	2145
1776371100	113.4	2.46	2.22	111.98	116.52	111.54	3459
1776284700	110.94	7.78	7.54	104.26	111.16	103.38	9621
1776198300	103.16	-1.18	-1.13	105.26	105.82	102.5	4561
1776111900	104.34	3.64	3.61	100.88	104.62	100.02	3055
1775852700	100.7	-3.82	-3.65	104.96	107.66	97.83	7292
1775766300	104.52	-13.5	-11.44	118.86	119.18	103.4	8185
1775679900	118.02	-3.34	-2.75	124.5	126.52	117.64	2880
1775593500	121.36	1.12	0.93	121.28	122.22	117.98	664
1775161500	120.24	2.16	1.83	117	120.24	115.88	1523
1775075100	118.08	-3.52	-2.89	124	124	115	1583
1774988700	121.6	3.2	2.70	120.92	122.84	119.04	2296
1774902300	118.4	2.5	2.16	117	123.36	115	1249
1774646700	115.9	-7.18	-5.83	122.7	122.84	111.82	3021