Zeta Global Holdings Corp【8EO】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	3.32	19.9040767386	16.68	22.15	16.68	36918	20.43006533	DE
4	5.28	35.8695652174	14.72	22.15	13.4	18161	17.96865954	DE
12	4.4	28.2051282051	15.6	22.15	12.2	11001	16.50568078	DE
26	4.45	28.6173633441	15.55	22.15	12.2	12639	16.49975803	DE
52	8.25	70.2127659574	11.75	22.15	10.4	15259	15.89853306	DE
156	9.800001	96.0784505959	10.199999	36	9.72	10038	16.78318406	DE
260	9.800001	96.0784505959	10.199999	36	9.72	10038	16.78318406	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
1780518300	19.94	-1.66	-7.69	21.45	21.9	19.54	31930
1780431900	21.6	-0.1	-0.46	21.3	22	20.35	32728
1780345500	21.7	2.1	10.71	20	22.15	19.8	54557
1780086300	19.6	2.12	12.13	17.46	19.72	17.239999	47608
1779999900	17.48	0.82	4.92	16.68	17.5	16.68	17765
1779913500	16.66	-0.32	-1.88	16.76	17.579999	16.48	15710
1779827100	16.98	-0.26	-1.51	16.6	16.98	16.079999	13221
1779740700	17.239999	1.12	6.95	16.66	17.239999	16.66	3797
1779481500	16.12	0.68	4.40	15.94	16.28	15.62	7358
1779395100	15.44	-0.32	-2.03	15.9	15.9	15.32	5139
1779308700	15.76	0.1	0.64	15.68	15.98	15.2	7900
1779222300	15.66	-0.82	-4.98	16.7	17.079999	15.62	23931
1779135900	16.48	1.52	10.16	14.74	16.66	14.66	22976
1778876700	14.96	0.9	6.40	14.08	15.04	13.96	6561
1778790300	14.06	0.28	2.03	13.72	14.18	13.62	14851
1778703900	13.78	-0.08	-0.58	14.18	14.26	13.4	6432
1778617500	13.86	-0.16	-1.14	13.98	14.18	13.6	8018
1778531100	14.02	-0.46	-3.18	14.66	14.68	14	9595
1778271900	14.48	-0.26	-1.76	14.98	14.98	14.08	7137
1778185500	14.74	0.02	0.14	14.72	14.98	14.56	26015
1778099100	14.72	-0.52	-3.41	15.18	15.5	14.5	9193
1778012700	15.24	-0.36	-2.31	15.88	16.04	15.08	8515
1777926300	15.6	-0.04	-0.26	16.059999	16.059999	15.44	8713
1777580700	15.64	0.66	4.41	15.46	16	14.98	10264
1777494300	14.98	-0.34	-2.22	15.76	15.82	14.98	1226
1777407900	15.32	-0.22	-1.42	15.8	15.8	15.04	4593
1777321500	15.54	0.54	3.60	15.12	15.62	14.64	6771
1777062300	15	0.5	3.45	14.5	15	14.5	3024
1776975900	14.5	-0.88	-5.72	15.08	15.38	14.38	7652
1776889500	15.38	0.18	1.18	15.16	15.62	15.16	2798
1776803100	15.2	-0.3	-1.94	15.68	16.02	15.12	5404
1776716700	15.5	0.22	1.44	15.58	15.58	14.58	11807
1776457500	15.28	0.46	3.10	15.1	15.6	14.9	9698
1776371100	14.82	0.14	0.95	15.12	15.4	14.64	7796
1776284700	14.68	0.94	6.84	13.94	14.86	13.56	27317
1776198300	13.74	0.42	3.15	13.18	14.04	13.18	5794
1776111900	13.32	0.78	6.22	12.44	13.32	12.2	11971
1775852700	12.54	-0.5	-3.83	13	13.38	12.36	10572
1775766300	13.04	-0.46	-3.41	13.32	13.68	12.48	7313
1775679900	13.5	-0.16	-1.17	14.4	14.54	13.5	8155
1775593500	13.66	-0.04	-0.29	13.7	13.9	13.24	2093
1775161500	13.7	0.25	1.86	13.55	13.7	12.9	1560
1775075100	13.45	-0.3	-2.18	14.1	14.1	13.45	3565
1774988700	13.75	1.05	8.27	13.1	13.75	12.85	8645
1774902300	12.7	-0.05	-0.39	12.6	13.15	12.55	9566
1774646700	12.75	-1.3	-9.25	14.25	14.25	12.45	11022
1774560300	14.05	-0.2	-1.40	14.1	14.5	13.85	2121
1774473900	14.25	0	0.00	14.25	14.6	13.9	3078
1774387500	14.25	-0.95	-6.25	15.05	15.45	14	6684
1774301100	15.2	0.55	3.75	14.45	15.3	14.35	8039
1774041900	14.65	-0.25	-1.68	14.8	15.05	14.6	1856
1773955500	14.9	-0.1	-0.67	15.15	15.15	14.4	7658
1773869100	15	-0.55	-3.54	15.95	16.1	14.95	10155
1773782700	15.55	0.05	0.32	15.6	16.1	15.15	4616
1773696300	15.5	0.05	0.32	15.85	15.95	15.5	3664
1773437100	15.45	-0.1	-0.64	15.9	15.9	15.35	5653
1773350700	15.55	-0.2	-1.27	15.6	15.8	15.05	5250
1773264300	15.75	0	0.00	15.6	16.1	15.3	4548
1773177900	15.75	-0.5	-3.08	16.45	16.85	15.7	3905
1773091500	16.25	0.15	0.93	15.85	16.5	15.45	5642
1772832300	16.1	-0.1	-0.62	16.45	16.45	15.95	6945
1772745900	16.2	0.3	1.89	16.25	16.7	16	14565
1772659500	15.9	0.55	3.58	15.4	16.25	15.4	6583