Zymeworks BC Inc【ZA8】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	-0.11	-0.524308865586	20.98	21.12	20.98	141	21.09658363	DE
4	0.15	0.723938223938	20.72	22.66	19.89	265	20.66905856	DE
12	1.17	5.93908629442	19.7	24.82	19.7	254	21.52774152	DE
26	-1.53	-6.83035714286	22.4	24.82	18.399999	325	21.14866989	DE
52	10.27	96.8867924528	10.6	26.2	9.6	453	17.43099477	DE
156	14.106	208.545239503	6.764	26.2	5.876	516	13.16085791	DE
260	14.106	208.545239503	6.764	26.2	5.876	516	13.16085791	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
1780691100	21.12	0	0.00	21.12	21.12	21.12	0
1780604700	21.12	0	0.00	21.12	21.12	21.12	0
1780518300	21.12	0.14	0.67	21.12	21.12	21.12	234
1780431900	20.98	0	0.00	20.98	20.98	20.98	0
1780345500	20.98	-1.68	-7.41	20.98	20.98	20.98	47
1780086300	22.66	0	0.00	22.66	22.66	22.66	0
1779999900	22.66	0	0.00	22.66	22.66	22.66	0
1779913500	22.66	0	0.00	22.66	22.66	22.66	0
1779827100	22.66	0.75	3.42	22.66	22.66	22.66	111
1779740700	21.91	0.25	1.15	21.69	21.91	21.6	302
1779481500	21.66	0	0.00	21.66	21.66	21.66	0
1779395100	21.66	0.36	1.69	21.66	21.66	21.66	100
1779308700	21.3	0.12	0.57	21.3	21.3	21.3	199
1779222300	21.18	0.21	1.00	21.18	21.18	21.18	150
1779135900	20.97	0	0.00	20.97	20.97	20.97	0
1778876700	20.97	0.56	2.74	20.97	20.97	20.97	1
1778790300	20.41	-0.32	-1.54	20.5	20.5	20.16	309
1778703900	20.73	0	0.00	20.73	20.73	20.73	0
1778617500	20.73	0.23	1.12	20.73	20.73	20.73	25
1778531100	20.5	0.41	2.04	19.975	20.579999	19.89	108
1778271900	20.09	-3.81	-15.94	20.72	20.72	19.905	1590
1778185500	23.9	0.82	3.55	23.9	23.9	23.9	378
1778099100	23.08	0.59	2.62	23.08	23.08	23.08	50
1778012700	22.49	0	0.00	22.49	22.49	22.49	0
1777926300	22.49	-0.99	-4.22	22.49	22.49	22.49	1
1777580700	23.48	0	0.00	23.48	23.48	23.48	0
1777494300	23.48	-1.34	-5.40	24.19	24.19	23.48	14
1777407900	24.82	0	0.00	24.82	24.82	24.82	0
1777321500	24.82	0.93	3.89	24.25	24.82	24.25	22
1777062300	23.89	0	0.00	23.89	23.89	23.89	0
1776975900	23.89	0.22	0.93	23.89	23.89	23.89	50
1776889500	23.67	0	0.00	23.67	23.67	23.67	0
1776803100	23.67	0	0.00	23.67	23.67	23.67	0
1776716700	23.67	0.27	1.15	23.33	23.67	23.33	190
1776457500	23.4	0.4	1.74	23.4	23.4	23.4	300
1776371100	23	0	0.00	23	23	23	0
1776284700	23	-0.46	-1.96	22.5	23	22.5	947
1776198300	23.46	0	0.00	23.46	23.46	23.46	0
1776111900	23.46	0	0.00	23.46	23.46	23.46	0
1775852700	23.46	0	0.00	23.46	23.46	23.46	0
1775766300	23.46	1.38	6.25	23.11	23.47	23.11	753
1775679900	22.08	0	0.00	22.08	22.08	22.08	0
1775593500	22.08	1.28	6.15	22.08	22.08	22.08	3
1775161500	20.8	0	0.00	20.8	20.8	20.8	0
1775075100	20.8	0	0.00	20.8	20.8	20.8	0
1774988700	20.8	0	0.00	20.8	20.8	20.8	0
1774902300	20.8	-0.4	-1.89	21	21	20.8	140
1774646700	21.2	-0.2	-0.93	21.2	21.2	21.2	126
1774560300	21.399999	0.8	3.88	21.399999	21.399999	21.399999	100
1774473900	20.6	0	0.00	20.6	20.6	20.6	0
1774387500	20.6	0	0.00	20.6	20.6	20.6	0
1774301100	20.6	0.2	0.98	20.2	20.6	20	589
1774041900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1773955500	20.399999	-0.2	-0.97	20.399999	20.6	20.399999	170
1773869100	20.6	0.2	0.98	21	21	20.6	200
1773782700	20.399999	-0.2	-0.97	20.399999	20.6	20.399999	572
1773696300	20.6	0.9	4.57	20.2	20.6	20	112
1773437100	19.7	-2.1	-9.63	19.7	19.7	19.7	250
1773350700	21.8	0.2	0.93	21.8	21.8	21.8	30
1773264300	21.6	-1.2	-5.26	22	22	21.6	41
1773177900	22.8	1.8	8.57	22.4	23.4	22.4	1986
1773091500	21	-0.4	-1.87	20.399999	21	20.399999	404
1772832300	21.399999	-0.4	-1.83	21.399999	21.399999	21.399999	136