Zimplats Holding LTD【N3F】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	-1.0600001	-11.4470853132	9.26	9.26	8.06	146	8.9023666	DE
4	-1.9600001	-19.2913395669	10.16	10.46	8.06	291	9.35001336	DE
12	-2.2000001	-21.1538471154	10.4	11.72	8.06	318	10.10169198	DE
26	-4.6000001	-35.9375007813	12.8	14.4	8.06	571	11.61666158	DE
52	-2.4999991	-23.3644797537	10.699999	14.4	8.06	832	11.28193717	DE
156	-2.4999991	-23.3644797537	10.699999	14.4	8.06	832	11.28193717	DE
260	-2.4999991	-23.3644797537	10.699999	14.4	8.06	832	11.28193717	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
1782246300	8.39	-0.26	-3.01	8.44	8.44	8.06	1083
1782159900	8.65	-0.08	-0.92	8.85	8.85	8.65	35
1781900700	8.73	-0.36	-3.96	8.68	8.82	8.66	307
1781814300	9.09	-0.1	-1.09	9.0299999	9.09	9.0299999	163
1781727900	9.19	0.24	2.68	9.19	9.19	9.19	85
1781641500	8.9499999	-0.32	-3.45	9.26	9.26	8.93	141
1781555100	9.27	-0.19	-2.01	9.38	9.5	9.27	504
1781295900	9.46	0.47	5.23	9.26	9.46	8.89	1586
1781209500	8.99	-0.48	-5.07	9.11	9.11	8.75	940
1781123100	9.47	-0.53	-5.30	9.5	9.5	9.11	816
1781036700	10	0.03	0.30	9.89	10	9.83	75
1780950300	9.97	-0.01	-0.10	9.58	9.97	9.58	254
1780691100	9.98	-0.08	-0.80	9.83	9.98	9.83	140
1780604700	10.06	0	0.00	10.06	10.06	10.06	0
1780518300	10.06	-0.22	-2.14	10.46	10.46	10.06	123
1780431900	10.279999	-0.08	-0.77	10.279999	10.279999	10.279999	9
1780345500	10.36	0.26	2.57	10.36	10.36	10.36	15
1780086300	10.1	0.24	2.43	10.1	10.1	10.1	10
1779999900	9.86	-0.3	-2.95	9.86	9.86	9.86	25
1779913500	10.16	0.17	1.70	10.16	10.16	10.16	10
1779827100	9.99	0	0.00	9.99	9.99	9.99	0
1779740700	9.99	0	0.00	9.99	9.99	9.99	0
1779481500	9.99	0	0.00	9.99	9.99	9.99	0
1779395100	9.99	-0.07	-0.70	9.61	9.99	9.61	207
1779308700	10.06	0	0.00	10.06	10.06	10.06	0
1779222300	10.06	0.36	3.71	10.06	10.06	10.06	300
1779135900	9.6999999	-0.11	-1.12	9.34	9.6999999	9.34	60
1778876700	9.81	-0.81	-7.63	9.9499999	9.9499999	9.81	74
1778790300	10.619999	0	0.00	10.619999	10.619999	10.619999	0
1778703900	10.619999	-0.04	-0.38	10.199999	10.619999	10.199999	71
1778617500	10.66	0.28	2.70	10.48	10.66	10.48	141
1778531100	10.38	0.08	0.78	10.38	10.38	10.38	150
1778271900	10.3	-0.04	-0.39	10.34	11.5	10.3	3317
1778185500	10.34	0.55	5.62	10.16	10.36	9.77	648
1778099100	9.7899999	0.26	2.73	9.42	9.7899999	9.41	130
1778012700	9.5299999	-0.47	-4.70	9.89	9.89	9.52	158
1777926300	10	-0.12	-1.19	10.06	10.06	10	438
1777580700	10.119999	-0.08	-0.78	10.18	10.18	10.1	609
1777494300	10.199999	-0.36	-3.41	10.199999	10.199999	10.199999	70
1777407900	10.56	-0.06	-0.56	10.56	10.56	10.56	100
1777321500	10.619999	-0.3	-2.75	11.02	11.02	10.619999	125
1777062300	10.92	-0.26	-2.33	10.92	10.92	10.92	70
1776975900	11.18	0	0.00	11.18	11.18	11.18	0
1776889500	11.18	-0.12	-1.06	10.94	11.18	10.94	157
1776803100	11.3	0.02	0.18	11.3	11.3	11.3	100
1776716700	11.28	0	0.00	11.16	11.28	11.16	680
1776457500	11.28	0	0.00	11.5	11.72	11.28	560
1776371100	11.28	-0.06	-0.53	11.28	11.28	11.28	100
1776284700	11.34	0.46	4.23	11.34	11.34	11.34	73
1776198300	10.88	0	0.00	10.88	10.88	10.88	0
1776111900	10.88	-0.06	-0.55	10.699999	10.88	10.46	229
1775852700	10.94	-0.08	-0.73	10.94	10.94	10.94	6
1775766300	11.02	0.1	0.92	10.98	11.02	10.98	245
1775679900	10.92	0.5	4.80	11.28	11.34	10.92	333
1775593500	10.42	0.32	3.17	10.699999	10.699999	10.42	209
1775161500	10.1	-0.4	-3.81	10.5	10.5	10.1	54
1775075100	10.5	0.1	0.96	10.3	10.8	10.3	600
1774988700	10.4	-0.2	-1.89	10.4	10.4	10.1	315
1774902300	10.6	0.4	3.92	10.8	10.8	10.6	160
1774646700	10.199999	0	0.00	9.9	10.3	9.9	315
1774560300	10.199999	-0.7	-6.42	10.6	10.6	10.199999	507
1774473900	10.9	0.6	5.83	10.699999	10.9	10.699999	110
1774387500	10.3	0.8	8.42	10.3	10.3	10.3	59