Zegona Communications Plc【1ZG】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	-0.45	-2.25	20	20.1	18.5	1397	18.86037938	DE
4	-1.849999	-8.64485554415	21.399999	21.399999	18.45	1610	20.22231353	DE
12	-0.65	-3.21782178218	20.2	21.9	18.45	1423	20.50737167	DE
26	4.25	27.7777777778	15.3	21.9	15.3	1527	19.52448542	DE
52	11.15	132.738095238	8.4	21.9	8.1	1850	15.93488664	DE
156	11	128.65497076	8.55	21.9	8.05	1877	15.35429836	DE
260	11	128.65497076	8.55	21.9	8.05	1877	15.35429836	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	19.75	0.95	5.05	20	20	19.75	430
1782332700	18.8	0.1	0.53	18.75	18.8	18.75	907
1782246300	18.7	-0.15	-0.80	18.5	18.7	18.5	1891
1782159900	18.85	-0.85	-4.31	20	20.1	18.85	2360
1781900700	19.7	0	0.00	19.7	19.7	19.7	0
1781814300	19.7	-0.3	-1.50	20	20	19.7	3065
1781727900	20	-0.1	-0.50	19	20	18.45	5123
1781641500	20.1	-0.3	-1.47	20.399999	20.399999	19.55	1970
1781555100	20.399999	-0.2	-0.97	20.6	20.6	20.399999	1132
1781295900	20.6	0.2	0.98	21	21	20.6	1812
1781209500	20.399999	-0.5	-2.39	20.7	20.7	20.399999	418
1781123100	20.899999	0.3	1.46	20.399999	20.899999	20.399999	782
1781036700	20.6	-0.1	-0.48	20.6	20.6	20.6	273
1780950300	20.7	-0.2	-0.96	20.6	21.2	20.6	1148
1780691100	20.899999	-0.3	-1.42	20.899999	20.899999	20.899999	198
1780604700	21.2	0.7	3.41	20.899999	21.2	20.899999	1433
1780518300	20.5	-0.2	-0.97	20.6	20.6	20.5	529
1780431900	20.7	-0.7	-3.27	20.6	20.7	20.3	1756
1780345500	21.399999	0.4	1.90	21.399999	21.399999	21.399999	4394
1780086300	21	-0.3	-1.41	21.399999	21.399999	21	970
1779999900	21.3	0.4	1.91	21.3	21.3	21.3	2000
1779913500	20.899999	0.1	0.48	20.8	20.899999	20.8	465
1779827100	20.8	-0.7	-3.26	20.6	20.8	20.6	273
1779740700	21.5	0.7	3.37	21.5	21.5	21.5	1
1779481500	20.8	0	0.00	20.8	20.8	20.8	42
1779395100	20.8	-0.2	-0.95	20.8	20.8	20.8	300
1779308700	21	0.4	1.94	20.7	21	20.7	707
1779222300	20.6	-0.1	-0.48	20.6	20.6	20.6	38
1779135900	20.7	0.8	4.02	20.5	20.7	20.5	1463
1778876700	19.899999	-0.8	-3.86	19.899999	19.899999	19.899999	23
1778790300	20.7	0	0.00	20.7	20.7	20.7	0
1778703900	20.7	-0.1	-0.48	20.7	20.7	20.7	400
1778617500	20.8	-0.7	-3.26	21.399999	21.9	20.8	2256
1778531100	21.5	0.1	0.47	21.399999	21.7	21.3	7682
1778271900	21.399999	0.7	3.38	21.1	21.6	21.1	863
1778185500	20.7	0	0.00	21	21	20.7	244
1778099100	20.7	0.1	0.49	20.899999	20.899999	20.5	805
1778012700	20.6	0.4	1.98	21.5	21.5	20.2	5100
1777926300	20.2	0	0.00	20.2	20.2	20.2	150
1777580700	20.2	0	0.00	20.2	20.2	20.2	0
1777494300	20.2	0.65	3.32	20.1	20.2	20.1	275
1777407900	19.55	-0.65	-3.22	20.3	20.7	19.399999	3344
1777321500	20.2	-0.4	-1.94	20.3	20.5	20.2	930
1777062300	20.6	-0.7	-3.29	20.8	21	20.6	408
1776975900	21.3	0.2	0.95	21	21.3	21	3
1776889500	21.1	0.4	1.93	21	21.1	21	209
1776803100	20.7	-0.2	-0.96	20.8	21	20.6	5690
1776716700	20.899999	0.7	3.47	20.5	20.899999	20.399999	898
1776457500	20.2	-0.4	-1.94	20.8	20.8	20.2	2172
1776371100	20.6	0.1	0.49	20.2	20.6	20.2	288
1776284700	20.5	0	0.00	20.399999	20.6	20.399999	245
1776198300	20.5	0	0.00	20.1	20.5	20.1	74
1776111900	20.5	0.65	3.27	20.399999	20.5	20.399999	433
1775852700	19.85	-0.65	-3.17	20.5	20.7	19.85	1116
1775766300	20.5	0.5	2.50	20.3	20.5	20.3	5879
1775679900	20	-0.8	-3.85	21.8	21.8	20	825
1775593500	20.8	1.3	6.67	20.2	20.8	20.2	655
1775161500	19.5	-0.2	-1.02	19.2	19.5	19.1	800
1775075100	19.7	1.2	6.49	19.5	19.7	19.2	406
1774988700	18.5	0.3	1.65	18.5	18.5	18.5	104
1774902300	18.2	-0.9	-4.71	18.7	18.7	18.2	625
1774646700	19.1	-0.5	-2.55	19.3	19.3	18.899999	1150
1774504800	19.6	0	0.00	19.6	19.6	19.6	0