Ermenegildo Zegna NV【JN0】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	-0.03	-0.238284352661	12.59	12.91	12.08	1128	12.53447917	DE
4	1.65	15.1237396884	10.91	12.91	10.33	608	11.77873116	DE
12	3.7	41.7607223476	8.86	12.91	8.09	573	10.5208234	DE
26	3.2700001	35.1991403143	9.2899999	12.91	7.165	613	9.72356916	DE
52	4.885	63.6482084691	7.675	12.91	6.595	577	8.91140117	DE
156	-1.14	-8.32116788321	13.7	14.1	5.655	543	8.86014519	DE
260	-1.14	-8.32116788321	13.7	14.1	5.655	543	8.86014519	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
1780604700	12.29	0	0.00	12.29	12.29	12.29	0
1780518300	12.29	-0.5	-3.91	12.79	12.79	12.08	1068
1780431900	12.79	0.23	1.83	12.17	12.79	12.17	7
1780345500	12.56	-0.05	-0.40	12.86	12.91	12.56	5
1780086300	12.61	0.58	4.82	12.59	12.61	12.39	3432
1779999900	12.03	-0.48	-3.84	12.08	12.54	12.03	443
1779913500	12.51	1.01	8.78	11.52	12.51	11.52	1040
1779827100	11.5	0.21	1.86	11.5	11.5	11.5	100
1779740700	11.29	0.09	0.80	11.74	11.74	11.29	5
1779481500	11.2	-0.48	-4.11	11.3	11.3	11.2	501
1779395100	11.68	0.39	3.45	11.3	11.74	11.3	815
1779308700	11.29	0.6	5.61	11.33	11.33	11.29	46
1779222300	10.69	-0.05	-0.47	10.69	10.69	10.69	1
1779135900	10.74	-0.07	-0.65	11.03	11.03	10.74	1005
1778876700	10.81	0.46	4.44	11.07	11.07	10.81	21
1778790300	10.35	0	0.00	10.35	10.35	10.35	0
1778703900	10.35	0.02	0.19	10.76	10.78	10.35	579
1778617500	10.33	-0.31	-2.91	10.42	10.85	10.33	587
1778531100	10.64	-0.39	-3.54	10.58	10.64	10.58	380
1778271900	11.03	0.07	0.64	10.91	11.34	10.9	912
1778185500	10.96	-0.04	-0.36	11.15	11.15	10.96	386
1778099100	11	0.99	9.89	10.56	11.13	10.56	306
1778012700	10.01	-0.45	-4.30	10.01	10.01	10.01	1
1777926300	10.46	-0.12	-1.13	10.82	10.82	10.43	2107
1777580700	10.58	0.65	6.60	10.11	10.58	10.11	700
1777494300	9.925	-0.09	-0.85	10.289999	10.289999	9.73	1882
1777407900	10.01	0	0.00	10.01	10.01	10.01	0
1777321500	10.01	0	0.00	10.01	10.01	10.01	0
1777062300	10.01	-0.55	-5.21	10.01	10.01	10.01	1
1776975900	10.56	0.38	3.73	10.42	10.56	10.34	7
1776889500	10.18	-0.29	-2.77	10.18	10.18	10.18	3
1776803100	10.47	0	0.00	10.47	10.47	10.47	0
1776716700	10.47	0.3	2.95	10.06	10.47	10.06	3
1776457500	10.17	0.57	5.99	9.675	10.17	9.675	1520
1776371100	9.595	0	0.00	9.595	9.595	9.595	0
1776284700	9.595	0	0.00	9.975	9.98	9.59	10
1776198300	9.595	0	0.00	9.595	9.595	9.595	0
1776111900	9.595	-0.4	-4.00	9.595	9.595	9.595	250
1775852700	9.9949999	0.92	10.20	9.68	9.9949999	9.68	3
1775766300	9.07	0	0.00	9.07	9.07	9.07	0
1775679900	9.07	0	0.00	9.07	9.07	9.07	0
1775593500	9.07	0	0.00	9.07	9.07	9.07	0
1775161500	9.07	-0.15	-1.63	9.07	9.07	9.07	100
1775075100	9.22	0.89	10.68	9.22	9.22	9.22	2
1774988700	8.33	0	0.00	8.33	8.33	8.33	0
1774902300	8.33	-0.44	-5.02	8.33	8.33	8.33	500
1774646700	8.77	0	0.00	8.77	8.77	8.77	0
1774560300	8.77	0	0.00	8.77	8.77	8.77	0
1774473900	8.77	0	0.00	8.77	8.77	8.77	0
1774387500	8.77	0.68	8.41	8.5	8.775	8.5	156
1774301100	8.09	-0.33	-3.86	8.435	8.435	8.09	7
1774041900	8.4149999	0	0.00	8.4149999	8.4149999	8.4149999	0
1773955500	8.4149999	0.19	2.37	8.4149999	8.4149999	8.4149999	13
1773869100	8.22	-0.43	-4.97	8.5299999	8.5299999	8.22	4569
1773782700	8.65	0	0.00	8.65	8.65	8.65	0
1773696300	8.65	-0.21	-2.37	8.4149999	8.65	8.4149999	14
1773437100	8.86	-0.19	-2.05	8.86	8.86	8.86	1
1773350700	9.045	0	0.00	9.045	9.045	9.045	0
1773264300	9.045	-0.04	-0.39	9.045	9.045	9.045	50
1773177900	9.08	0.09	0.94	9.08	9.08	9.08	160
1773091500	8.9949999	0	0.00	8.9949999	8.9949999	8.9949999	0
1772832300	8.9949999	-0.66	-6.84	8.9949999	8.9949999	8.9949999	100
1772745900	9.6549999	0	0.00	9.6549999	9.6549999	9.6549999	0