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	-1.65	-11.2936344969	14.61	14.88	12.22	2464	13.52575128	DE
4	0.92	7.64119601329	12.04	15.19	11.47	2156	13.32012016	DE
12	-0.5	-3.7147102526	13.46	15.19	11.44	2437	12.88197764	DE
26	-1.8	-12.1951219512	14.76	16.12	11.24	2351	13.39983359	DE
52	-5.439999	-29.5652135633	18.399999	26.2	10.1	3590	15.79296176	DE
156	4.97	62.2027534418	7.99	26.2	6.84	2909	15.17069182	DE
260	4.97	62.2027534418	7.99	26.2	6.84	2909	15.17069182	DE

個人投資家向けのプロ仕様のツール。

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	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
1774301100	12.36	0.68	5.82	11.78	12.5	11.44	22783
1774041900	11.68	-0.58	-4.73	12.28	12.38	11.64	2049
1773955500	12.26	-0.42	-3.31	12.54	12.54	11.74	5108
1773869100	12.68	-0.08	-0.63	12.9	12.9	12.68	870
1773782700	12.76	-0.22	-1.69	12.98	13.02	12.74	2931
1773696300	12.98	0.06	0.46	13	13.08	12.68	3807
1773437100	12.92	-0.34	-2.56	12.82	13.1	12.82	1290
1773350700	13.26	-0.24	-1.78	13.46	13.46	13.16	1812
1773264300	13.5	-0.5	-3.57	13.66	13.66	13.5	213
1773177900	14	0.32	2.34	13.68	14.08	13.68	1056
1773091500	13.68	-0.18	-1.30	13.5	13.68	13.36	855
1772832300	13.86	0.26	1.91	14.12	14.18	13.86	546
1772745900	13.6	-0.78	-5.42	14.3	14.3	13.6	783
1772659500	14.38	0.74	5.43	14.02	14.38	13.96	1637