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	-0.699999	-3.27102351734	21.399999	21.399999	20.3	1816	21.13795371	DE
4	-0.4	-1.89573459716	21.1	21.9	19.899999	1347	21.18829827	DE
12	-0.1	-0.480769230769	20.8	21.9	18.2	1334	20.58024989	DE
26	4.300001	26.2195198914	16.399999	21.9	14.3	1729	18.69688311	DE
52	12.65	157.142857143	8.05	21.9	8.05	1852	15.41796947	DE
156	12.15	142.105263158	8.55	21.9	8.05	1896	15.14681197	DE
260	12.15	142.105263158	8.55	21.9	8.05	1896	15.14681197	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
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
1774560300	19.6	0	0.00	19.6	19.6	19.6	0
1774473900	19.6	0	0.00	19.6	19.6	19.6	0
1774387500	19.6	-0.3	-1.51	19.6	19.6	19.6	10
1774301100	19.899999	0.6	3.11	19	19.899999	18.5	6360
1774041900	19.3	-1.3	-6.31	20.399999	20.399999	19.3	885
1773955500	20.6	0	0.00	20.6	20.6	20.6	0
1773869100	20.6	0.2	0.98	20.6	21	20.6	553
1773782700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1773696300	20.399999	0	0.00	20	20.399999	19.6	1225
1773437100	20.399999	-0.6	-2.86	20.8	21.2	20.399999	595
1773350700	21	0.4	1.94	20.8	21.2	20.8	899
1773264300	20.6	-0.2	-0.96	20.2	20.6	20.2	1097
1773177900	20.8	0.2	0.97	20.8	21	20.8	707
1773091500	20.6	0.8	4.04	19.399999	20.6	19.3	805
1772832300	19.8	-0.2	-1.00	19.8	19.8	19.8	100