ZTE Corp【FZM】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	0.0105	0.409676160749	2.563	2.5985	2.465	732	2.54790995	DE
4	-0.493	-16.0769607044	3.0665	3.086	2.465	2017	2.79478004	DE
12	-0.0715	-2.70321361059	2.645	3.2845	2.465	2114	2.85819822	DE
26	-0.5795	-18.3793212813	3.153	3.449	2.4	2341	2.87330582	DE
52	0.0175	0.684663536776	2.556	4.813	2.4	2677	3.31611167	DE
156	-0.3445	-11.8060315284	2.918	4.813	1.5665	2970	2.78588169	DE
260	-0.3445	-11.8060315284	2.918	4.813	1.5665	2970	2.78588169	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
1783110300	2.5895	0.06	2.47	2.5884999	2.5895	2.5884999	211
1783023900	2.527	-0.05	-1.94	2.5099999	2.527	2.465	2026
1782937500	2.577	-0.02	-0.83	2.577	2.577	2.577	59
1782851100	2.5985	0	0.00	2.5985	2.5985	2.5985	0
1782764700	2.5985	0.08	3.32	2.563	2.5985	2.563	630
1782505500	2.515	-0.23	-8.46	2.592	2.592	2.5105	5520
1782419100	2.7475	0.06	2.12	2.7855	2.83	2.7475	7062
1782332700	2.6905	-0.05	-1.95	2.6985	2.6985	2.6905	840
1782246300	2.744	-0.11	-3.74	2.744	2.744	2.744	55
1782159900	2.8504999	0.1	3.79	2.7905	2.8895	2.7905	3801
1781900700	2.7465	-0.06	-2.03	2.804	2.804	2.7465	544
1781814300	2.8035	-0.1	-3.28	2.8065	2.8065	2.8035	710
1781727900	2.8985	-0.01	-0.34	2.884	2.9	2.884	10121
1781641500	2.9085	-0.05	-1.56	2.9	2.9785	2.9	223
1781555100	2.9545	0.18	6.47	2.9955	3.0255	2.9514999	1010
1781295900	2.775	-0.13	-4.46	2.775	2.775	2.775	5
1781209500	2.9045	-0.07	-2.30	2.9045	2.9045	2.9045	1000
1781123100	2.973	-0.07	-2.40	2.981	2.981	2.906	1071
1781036700	3.046	-0.03	-0.98	3.071	3.071	3.046	102
1780950300	3.076	-0.2	-6.16	3.0665	3.086	3.0045	3331
1780691100	3.278	0.05	1.61	3.282	3.2845	3.221	434
1780604700	3.226	0.25	8.29	3.154	3.226	3.15	4703
1780518300	2.979	-0.02	-0.70	2.958	2.981	2.958	4042
1780431900	3	0.16	5.75	3	3.0455	2.9955	2641
1780345500	2.837	-0.09	-3.12	2.83	2.892	2.821	2240
1780086300	2.9285	-0.13	-4.23	2.952	2.952	2.8849999	11584
1779999900	3.058	0.4	15.09	3.0155	3.105	2.988	13261
1779913500	2.657	-0.09	-3.14	2.72	2.72	2.6444999	445
1779827100	2.743	0.1	3.74	2.743	2.743	2.743	450
1779740700	2.644	-0	-0.13	2.713	2.713	2.644	101
1779481500	2.6475	-0.06	-2.29	2.6725	2.6725	2.6475	2755
1779395100	2.7094999	0	0.00	2.7094999	2.7094999	2.7094999	0
1779308700	2.7094999	0.01	0.37	2.7385	2.7385	2.7094999	731
1779222300	2.6995	-0.03	-1.01	2.71	2.74	2.6995	5545
1779135900	2.727	-0.07	-2.40	2.743	2.8035	2.725	44
1778876700	2.794	-0.03	-1.01	2.7585	2.794	2.7105	1967
1778790300	2.8224999	-0.06	-2.12	2.891	2.891	2.8224999	612
1778703900	2.8835	0.02	0.66	2.976	2.976	2.8835	800
1778617500	2.8645	-0.1	-3.29	2.835	2.8645	2.7975	536
1778531100	2.962	0.04	1.46	2.9155	2.962	2.9155	37
1778271900	2.9195	-0.08	-2.50	2.93	3.0055	2.9195	1637
1778185500	2.9945	-0.03	-0.86	2.99	2.9945	2.99	984
1778099100	3.0205	0.2	6.92	3.0285	3.0285	2.9275	8072
1778012700	2.825	0.02	0.61	2.825	2.825	2.825	1
1777926300	2.808	0.07	2.73	2.832	2.8995	2.808	3452
1777580700	2.7335	0	0.15	2.6669999	2.7335	2.6669999	723
1777494300	2.7295	0.1	3.76	2.7295	2.7295	2.7295	400
1777407900	2.6305	-0.12	-4.48	2.694	2.694	2.6305	3609
1777321500	2.754	0.16	6.03	2.811	2.8315	2.746	660
1777062300	2.5975	-0.03	-0.99	2.5975	2.5975	2.5975	3
1776975900	2.6235	-0.11	-3.99	2.6829999	2.6829999	2.6235	1290
1776889500	2.7325	0.13	5.16	2.695	2.8045	2.695	849
1776803100	2.5985	-0.09	-3.26	2.5785	2.5985	2.5785	2250
1776716700	2.686	0.09	3.39	2.6155	2.686	2.6155	897
1776457500	2.598	0.03	1.03	2.49	2.598	2.49	2515
1776371100	2.5715	-0.04	-1.61	2.5695	2.5715	2.5659999	160
1776284700	2.6135	-0.02	-0.93	2.552	2.6284999	2.552	475
1776198300	2.638	-0.01	-0.26	2.5795	2.638	2.5795	1252
1776111900	2.645	-0.03	-1.03	2.645	2.645	2.645	1
1775852700	2.6725	0.07	2.51	2.6725	2.6725	2.6725	19
1775766300	2.607	-0.01	-0.48	2.5819999	2.607	2.5819999	1066
1775679900	2.6195	0.2	8.20	2.5955	2.62	2.5855	11637
1775593500	2.4209999	-0.06	-2.34	2.483	2.483	2.4209999	146