Zoom Communications Inc【5ZM】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	0.15	0.170454545455	88	98.21	86.81	2079	93.22430207	DE
4	-4.19	-4.53757851419	92.34	98.21	82.4	1595	89.37508026	DE
12	22.77	34.8271642704	65.38	98.21	64.61	1235	82.83460773	DE
26	13.93	18.7685260038	74.22	98.21	61.06	1250	77.96289711	DE
52	17.2	24.2424242424	70.95	98.21	59.5	959	74.76665482	DE
156	25.39	40.4557042702	62.76	98.21	49.59	1437	67.31327305	DE
260	-189.8	-68.285662889	277.95	342.95	49.59	1504	93.23020592	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
1780691100	88	-2.63	-2.90	89.14	91.2	87.71	1815
1780604700	90.63	-0.8	-0.87	90.01	91.43	89.35	1045
1780518300	91.43	-4.37	-4.56	96.43	96.43	91.25	1653
1780431900	95.8	0.03	0.03	96.32	97.62	93.4	1694
1780345500	95.77	8.27	9.45	87.98	98.21	87.51	4314
1780086300	87.5	-0.29	-0.33	88	88	86.81	1689
1779999900	87.79	1.76	2.05	85.99	88.06	85.2	1068
1779913500	86.03	-0.36	-0.42	85.83	87.34	85	3224
1779827100	86.39	-5.87	-6.36	91.54	92.49	85.93	1355
1779740700	92.26	0.17	0.18	92.32	92.33	91.35	147
1779481500	92.09	8.59	10.29	89.51	97.5	89.15	3712
1779395100	83.5	-1.48	-1.74	85.239999	85.98	82.4	583
1779308700	84.98	-0.41	-0.48	83.9	84.98	82.73	571
1779222300	85.39	0.46	0.54	84.98	85.58	84.45	808
1779135900	84.93	-1.39	-1.61	86.1	86.39	84.86	3143
1778876700	86.32	1.78	2.11	84	87.83	83.12	1524
1778790300	84.54	-3.27	-3.72	88.4	88.56	84.37	921
1778703900	87.81	0.31	0.35	88.05	89.44	87.2	1157
1778617500	87.5	-3.04	-3.36	91.07	91.08	87.5	1469
1778531100	90.54	-2.28	-2.46	93.45	94.5	90.3	1520
1778271900	92.82	0.32	0.35	92.34	93.09	89.71	301
1778185500	92.5	3.04	3.40	88.78	92.5	88.78	627
1778099100	89.46	-3.94	-4.22	93.5	93.5	89.46	1875
1778012700	93.4	2.8	3.09	91.42	93.4	90.3	1992
1777926300	90.6	7.71	9.30	88.56	92	87.18	5325
1777580700	82.89	0.6	0.73	82.76	83.62	80.61	1033
1777494300	82.29	4.29	5.50	77.9	82.3	77.709999	805
1777407900	78	0.8	1.04	77.03	78.25	77.02	879
1777321500	77.2	-1.45	-1.84	78.28	78.77	77.2	215
1777062300	78.65	2.69	3.54	77.9	78.94	76.75	507
1776975900	75.959999	-2.38	-3.04	78.27	78.27	75.099999	119
1776889500	78.34	-0.06	-0.08	78.53	79.23	77.89	660
1776803100	78.4	1.7	2.22	76.81	80	76.8	2792
1776716700	76.7	2.08	2.79	75.3	76.7	74.41	1016
1776457500	74.62	1.07	1.45	73.33	74.62	73.3	2182
1776371100	73.55	-1.77	-2.35	75.67	76.53	73.36	1781
1776284700	75.319999	5.9	8.50	70.459999	75.319999	70.22	2601
1776198300	69.42	-0.7	-1.00	71.25	71.5	68.93	2330
1776111900	70.12	4.1	6.21	66.81	70.13	66.81	392
1775852700	66.019999	-4.48	-6.35	72.459999	72.64	66.019999	1245
1775766300	70.5	-0.86	-1.21	71.959999	71.959999	70.5	248
1775679900	71.36	-1.54	-2.11	74.06	75	71.36	1519
1775593500	72.9	1.41	1.97	71.53	73.45	71.53	473
1775161500	71.489999	1.93	2.77	68.53	71.489999	68.53	874
1775075100	69.56	0.28	0.40	70.39	70.42	68.05	316
1774988700	69.28	1.33	1.96	68.8	69.28	67.989999	61
1774902300	67.95	1.06	1.58	67.53	68.81	67.489999	773
1774646700	66.89	-2.39	-3.45	68.69	69.02	66.89	519
1774560300	69.28	2.68	4.02	67.05	69.47	66.69	409
1774473900	66.599999	0.71	1.08	65.5	66.599999	65.48	433
1774387500	65.89	-1.12	-1.67	66.92	67.66	65.55	157
1774301100	67.01	1.02	1.55	65.36	67.09	65.239999	987
1774041900	65.989999	-0.01	-0.02	65.66	66.61	65.48	192
1773955500	66	-0.66	-0.99	66.25	66.4	65.45	944
1773869100	66.66	0.7	1.06	65.94	66.86	65.94	537
1773782700	65.959998	0.51	0.78	65.33	65.959998	64.87	903
1773696300	65.45	0.82	1.27	65	65.599999	64.73	82
1773437100	64.629999	-0.67	-1.03	65.379999	65.43	64.61	712
1773350700	65.3	-0.06	-0.09	65.099999	65.34	65.099999	89
1773264300	65.36	-0.28	-0.43	65.269999	65.39	65	510
1773177900	65.64	-0.52	-0.79	67.069998	67.069998	65.3	380
1773091500	66.16	-0.09	-0.14	65.39	66.519999	65.39	824
1772832300	66.25	-0.66	-0.99	67.37	67.37	65.81	461