Zinzino AB publ【9EE】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	-0.32	-2.55795363709	12.51	12.75	12.03	2851	12.57490424	DE
4	-2.69	-18.0779569892	14.88	15.19	12.03	2260	13.06266782	DE
12	-0.85	-6.51840490798	13.04	15.19	11.47	2101	12.9951551	DE
26	-2.29	-15.8149171271	14.48	15.98	11.24	2344	13.12283068	DE
52	-8.709999	-41.6746383576	20.899999	26.2	10.1	3545	15.54905152	DE
156	4.2	52.5657071339	7.99	26.2	6.84	2880	15.10966225	DE
260	4.2	52.5657071339	7.99	26.2	6.84	2880	15.10966225	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
1782246300	12.4	0.07	0.57	12.36	12.61	12.21	2249
1782159900	12.33	-0.29	-2.30	12.5	12.74	12.33	2367
1781900700	12.62	0.07	0.56	12.36	12.64	12.36	950
1781814300	12.55	-0.2	-1.57	12.4	12.55	12.4	2956
1781727900	12.75	0.21	1.67	12.51	12.75	12.44	5733
1781641500	12.54	-0.24	-1.88	12.87	12.87	12.49	1219
1781555100	12.78	-0.15	-1.16	13.04	13.16	12.78	3141
1781295900	12.93	0.1	0.78	12.82	12.93	12.7	1026
1781209500	12.83	0.43	3.47	12.4	12.87	12.4	644
1781123100	12.4	-0.2	-1.59	12.55	12.66	12.33	1312
1781036700	12.6	-0.24	-1.87	12.56	12.87	12.56	851
1780950300	12.84	0.49	3.97	12.5	12.84	12.35	2244
1780691100	12.35	-0.76	-5.80	13.04	13.04	12.35	2459
1780604700	13.11	0.4	3.15	12.85	13.35	12.85	1581
1780518300	12.71	-1.05	-7.63	12.39	12.84	12.22	4433
1780431900	13.76	-0.03	-0.22	14.02	14.09	13.76	1476
1780345500	13.79	-0.65	-4.50	14.6	14.61	13.72	3799
1780086300	14.44	0.13	0.91	14.21	14.51	14.21	1684
1779999900	14.31	-0.32	-2.19	14.61	14.88	14.31	927
1779913500	14.63	-0.28	-1.88	14.88	15.19	14.59	4147
1779827100	14.91	0.74	5.22	14.17	15.1	13.94	3820
1779740700	14.17	0.47	3.43	13.76	14.26	13.52	1909
1779481500	13.7	0.96	7.54	12.81	14.13	12.81	6490
1779395100	12.74	-0.05	-0.39	12.87	13.04	12.74	978
1779308700	12.79	0.27	2.16	12.56	12.79	12.42	1037
1779222300	12.52	0.29	2.37	12.32	12.8	12.32	1587
1779135900	12.23	0.43	3.64	11.74	12.26	11.72	1236
1778876700	11.8	-0.05	-0.42	11.63	12.04	11.63	647
1778790300	11.85	-0.02	-0.17	11.88	11.97	11.8	548
1778703900	11.87	0.16	1.37	11.81	11.87	11.81	56
1778617500	11.71	-0.17	-1.43	11.78	11.78	11.62	1317
1778531100	11.88	0.16	1.37	11.57	11.88	11.57	422
1778271900	11.72	-0.17	-1.43	11.85	11.86	11.47	2112
1778185500	11.89	-0.23	-1.90	12.04	12.15	11.89	4485
1778099100	12.12	0.06	0.50	11.82	12.12	11.82	2294
1778012700	12.06	-0.25	-2.03	12.59	12.8	12.06	2357
1777926300	12.31	0.38	3.19	12.19	12.47	11.76	4382
1777580700	11.93	0.28	2.40	11.65	11.95	11.65	1066
1777494300	11.65	-0.44	-3.64	12.13	12.18	11.64	4681
1777407900	12.09	0.08	0.67	11.92	12.09	11.77	2851
1777321500	12.01	-0.11	-0.91	12.17	12.25	12.01	1932
1777062300	12.12	-0.18	-1.46	12.41	12.41	11.96	1898
1776975900	12.3	-0.55	-4.28	12.7	12.81	12.3	2298
1776889500	12.85	-0.06	-0.46	12.92	12.99	12.85	544
1776803100	12.91	0.05	0.39	13.15	13.15	12.89	755
1776716700	12.86	-1.33	-9.37	13.92	13.92	12.74	3833
1776457500	14.19	-0.08	-0.56	14.42	14.58	13.43	7443
1776371100	14.27	-0.44	-2.99	14.7	14.72	14.27	203
1776284700	14.71	0.41	2.87	14.42	14.71	14.42	355
1776198300	14.3	0.11	0.78	14.22	14.3	14.14	1697
1776111900	14.19	0.25	1.79	13.77	14.19	13.64	404
1775852700	13.94	0.04	0.29	13.6	13.97	13.6	5264
1775766300	13.9	0.16	1.16	13.69	13.9	13.69	216
1775679900	13.74	0.53	4.01	13.82	14.01	13.66	884
1775593500	13.21	-0.01	-0.08	12.98	13.57	12.97	723
1775161500	13.22	-0.32	-2.36	13.28	13.3	13.14	429
1775075100	13.54	0.7	5.45	13.04	13.54	13.04	1410
1774988700	12.84	0.46	3.72	12.48	12.84	12.48	876
1774902300	12.38	0.26	2.15	12.12	12.38	12	1968
1774646700	12.12	-0.44	-3.50	12.34	12.34	12.12	1522
1774560300	12.56	0	0.00	12.2	12.56	12.2	286
1774473900	12.56	0.32	2.61	12.5	12.7	12.5	1006
1774387500	12.24	-0.12	-0.97	12.26	12.36	12.18	1571