Zillow Group Inc【0ZG】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	2.79	10.6529209622	26.19	29.57	26.19	426	28.71020638	DE
4	-1.32	-4.35643564356	30.3	31.1	25.86	447	27.86879515	DE
12	-5.77	-16.6043165468	34.75	40.75	25.86	265	30.23705806	DE
26	-27.88	-49.032711924	56.86	59.18	25.86	237	34.73352481	DE
52	-31	-51.6838946315	59.98	75.02	25.86	189	45.18655429	DE
156	-18.33	-38.7444514902	47.31	82.76	25.86	177	50.25650549	DE
260	-18.33	-38.7444514902	47.31	82.76	25.86	177	50.25650549	DE

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
1783369500	29.36	-0.21	-0.71	29.36	29.36	29.36	1000
1783110300	29.57	0.89	3.10	29.45	29.57	29.45	104
1783023900	28.68	-0.4	-1.38	28.68	28.68	28.68	1
1782937500	29.08	1.97	7.27	27.61	29.19	27.61	459
1782851100	27.11	-0.15	-0.55	26.19	27.11	26.19	568
1782764700	27.26	0.31	1.15	27.26	27.26	27.26	1
1782505500	26.95	1.09	4.22	26.43	26.95	26.43	200
1782419100	25.86	-1.95	-7.01	26.5	26.77	25.86	1240
1782332700	27.81	1.01	3.77	28.5	28.5	26.91	2130
1782246300	26.8	-0.03	-0.11	26.66	26.95	26.66	241
1782159900	26.83	-1.87	-6.52	28.14	28.14	26.83	700
1781900700	28.7	0	0.00	28.7	28.7	28.7	0
1781814300	28.7	-0.16	-0.55	28.35	28.7	28.35	70
1781727900	28.86	-0.04	-0.14	29.1	29.52	28.86	430
1781641500	28.9	0.73	2.59	27.97	28.9	27.97	249
1781555100	28.17	-0.18	-0.63	28.23	29.15	28.17	102
1781295900	28.35	0.21	0.75	28.35	28.35	28.35	20
1781209500	28.14	-1.77	-5.92	29.16	29.16	27.85	644
1781123100	29.91	-1.09	-3.52	31.1	31.1	29.91	27
1781036700	31	0.4	1.31	30.3	31	30.3	313
1780950300	30.6	-0.08	-0.26	30.93	30.93	29.8	221
1780691100	30.68	-0.6	-1.92	30.32	30.68	30.32	100
1780604700	31.28	1.3	4.34	31.46	31.46	31.28	102
1780518300	29.98	-2.04	-6.37	31.79	31.79	29.98	210
1780431900	32.02	1.72	5.68	30.98	32.02	30.58	242
1780345500	30.3	-0.52	-1.69	30.58	30.58	30.07	399
1780086300	30.82	0.15	0.49	30.82	30.82	30.82	82
1779999900	30.67	-0.25	-0.81	31.16	31.16	30.67	80
1779913500	30.92	-0.49	-1.56	30.71	30.95	30.71	403
1779827100	31.41	-0.77	-2.39	31.63	32.27	31.41	349
1779740700	32.18	0.62	1.96	32.18	32.18	32.18	1
1779481500	31.56	-0.25	-0.79	32.439999	32.439999	31.56	160
1779395100	31.81	0.51	1.63	31.29	31.81	31.29	150
1779308700	31.3	-0.77	-2.40	31.16	31.3	31.16	300
1779222300	32.07	-1.2	-3.61	32.07	32.07	32.07	1
1779135900	33.27	0.59	1.81	33.27	33.27	33.27	4
1778876700	32.68	-0.41	-1.24	32.68	32.68	32.68	1
1778790300	33.09	-0.62	-1.84	33.09	33.09	33.09	12
1778703900	33.71	-0.19	-0.56	33.79	34.159999	33.71	12
1778617500	33.9	-2.15	-5.96	34.25	34.25	33.9	858
1778531100	36.049999	0.3	0.84	36.049999	36.049999	36.049999	6
1778271900	35.75	-1.86	-4.95	35.83	35.83	35.75	100
1778185500	37.61	-1.06	-2.74	37.61	37.61	37.61	300
1778099100	38.67	0.86	2.27	38.09	38.67	38.09	305
1778012700	37.81	-0.59	-1.54	37.82	37.82	37.81	32
1777926300	38.4	1.5	4.07	39.11	39.11	38.4	23
1777580700	36.9	-1.36	-3.55	37.299999	37.299999	36.9	47
1777494300	38.26	0	0.00	38.26	38.26	38.26	0
1777407900	38.26	0	0.00	38.26	38.26	38.26	0
1777321500	38.26	0	0.00	38.26	38.26	38.26	0
1777062300	38.26	0	0.00	38.26	38.26	38.26	0
1776975900	38.26	-1.37	-3.46	38.83	39.46	38.26	79
1776889500	39.63	0	0.00	39.63	39.63	39.63	0
1776803100	39.63	-0.29	-0.73	40.75	40.75	39.63	151
1776716700	39.92	0.4	1.01	39.5	39.92	39.5	51
1776457500	39.52	2.61	7.07	37.78	39.52	37.53	435
1776371100	36.909999	0.38	1.04	36.7	37.33	36.7	127
1776284700	36.53	1.78	5.12	35.03	36.53	35.03	173
1776198300	34.75	0.04	0.12	34.75	34.75	34.75	20
1776111900	34.71	0.71	2.09	34.19	34.799999	33.57	670
1775852700	34	-0.61	-1.76	34	34	34	500
1775766300	34.61	-1	-2.81	35	35	34.4	460
1775679900	35.61	0.14	0.39	38.6	38.6	35.39	416
1775593500	35.47	-0.03	-0.08	35.47	35.47	35.47	200