Zepp Health Corporation【ST0】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782419100	3.82	-0.2	-4.98	3.82	3.82	3.82	2999
1782332700	4.0199999	0.12	3.08	3.8	4.0199999	3.8	101
1782246300	3.9	-0.38	-8.88	4.1399999	4.1399999	3.9	272
1782159900	4.28	0.14	3.38	4.28	4.28	4.28	2
1781900700	4.1399999	-0.3	-6.76	4.1399999	4.1399999	4.1399999	200
1781814300	4.44	0	0.00	4.44	4.44	4.44	0
1781727900	4.44	-0.04	-0.89	4.62	4.62	4.44	471
1781641500	4.48	-0.1	-2.18	4.42	4.48	4.42	210
1781555100	4.58	0.6	15.08	3.94	4.58	3.94	750
1781295900	3.98	0.12	3.11	4.3	4.3	3.98	44
1781209500	3.86	0.38	10.92	3.58	3.86	3.58	3000
1781123100	3.48	-0.26	-6.95	3.98	3.98	3.48	1015
1781036700	3.74	-1.66	-30.74	5.3	5.45	3.74	1076
1780950300	5.4	-0.25	-4.42	5.4	5.4	5.4	50
1780691100	5.65	-0.15	-2.59	5.65	5.65	5.65	10
1780604700	5.8	-0.2	-3.33	5.9	5.9	5.8	412
1780518300	6	-0.55	-8.40	6	6	6	300
1780431900	6.55	-0.35	-5.07	6.65	6.65	6.55	9
1780345500	6.9	-0.3	-4.17	6.9	6.9	6.9	44
1780086300	7.2	-0.4	-5.26	7.2	7.2	7.2	3
1779999900	7.6	0	0.00	7.6	7.6	7.6	0
1779913500	7.6	0.15	2.01	7.6	7.6	7.6	550
1779827100	7.45	-0.35	-4.49	7.45	7.45	7.45	5
1779740700	7.8	0	0.00	7.8	7.8	7.8	0
1779481500	7.8	0	0.00	7.8	7.8	7.8	0
1779395100	7.8	0	0.00	7.7	7.8	7.7	75
1779308700	7.8	-0.8	-9.30	7.95	7.95	7.8	400
1779222300	8.6	-1.4	-14.00	9.35	9.35	8.6	258
1779135900	10	0	0.00	10	10	10	0
1778876700	10	1.1	12.36	10	10	10	210
1778790300	8.9	0.15	1.71	8.9	8.9	8.9	11
1778703900	8.75	0.15	1.74	8.3	8.75	8.3	318
1778617500	8.6	-1.7	-16.50	9	9	8.4499999	231
1778531100	10.3	-0.2	-1.90	10.3	10.3	10.3	250
1778271900	10.5	-2.4	-18.60	12.9	12.9	10.5	260
1778185500	12.9	-2.8	-17.83	12.9	12.9	12.9	70
1778099100	15.7	0	0.00	15.7	15.7	15.7	0
1778012700	15.7	-0.8	-4.85	15.7	15.7	15.7	7
1777926300	16.5	2	13.79	15.5	16.5	15.3	618
1777580700	14.5	0	0.00	14.5	14.5	14.5	0
1777494300	14.5	0	0.00	14.5	14.5	14.5	0
1777407900	14.5	0	0.00	14.5	14.5	14.5	0
1777321500	14.5	1.7	13.28	14.5	14.5	14.5	78
1777062300	12.8	0	0.00	12.8	12.8	12.8	0
1776975900	12.8	0	0.00	12.8	12.8	12.8	0
1776889500	12.8	0	0.00	12.8	12.8	12.8	0
1776803100	12.8	0	0.00	12.8	12.8	12.8	0
1776716700	12.8	-1.2	-8.57	14	14	12.6	253
1776457500	14	4.3	44.33	14.1	14.1	14	224
1776371100	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1776284700	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1776198300	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1776111900	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1775852700	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1775766300	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1775679900	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1775593500	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1775161500	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1775075100	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1774988700	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1774902300	9.6999999	0.15	1.57	9.35	9.6999999	9.35	29
1774646700	9.55	-1.85	-16.23	9.55	9.55	9.55	200
1774560300	11.4	-0.4	-3.39	11.4	11.4	11.4	250