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	1.225	6.13266583229	19.975	19.975	19.975	90	19.975	DE
4	0.22	1.04861773117	20.98	21.12	19.67	101	20.43585253	DE
12	-0.88	-3.98550724638	22.08	24.82	19.67	217	21.74490939	DE
26	-1.8	-7.82608695652	23	24.82	18.399999	282	20.77474502	DE
52	10.500001	98.1308596384	10.699999	26.2	9.6	428	17.87550088	DE
156	14.436	213.424009462	6.764	26.2	5.876	508	13.18405555	DE
260	14.436	213.424009462	6.764	26.2	5.876	508	13.18405555	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
1782505500	19.975	0	0.00	19.975	19.975	19.975	0
1782419100	19.975	0	0.00	19.975	19.975	19.975	0
1782332700	19.975	0	0.00	19.975	19.975	19.975	0
1782246300	19.975	-0.22	-1.06	19.975	19.975	19.975	90
1782159900	20.19	0	0.00	20.19	20.19	20.19	0
1781900700	20.19	0	0.00	20.19	20.19	20.19	0
1781814300	20.19	0	0.00	20.19	20.19	20.19	0
1781727900	20.19	0	0.00	20.19	20.19	20.19	0
1781641500	20.19	0	0.00	20.19	20.19	20.19	0
1781555100	20.19	0.2	0.98	20.18	20.19	20.18	165
1781295900	19.995	-0.02	-0.07	19.995	19.995	19.995	6
1781209500	20.01	0.06	0.30	19.75	20.01	19.75	48
1781123100	19.95	-0.65	-3.16	20.309999	20.309999	19.67	228
1781036700	20.6	-0.3	-1.44	20.6	20.6	20.6	40
1780950300	20.899999	-0.22	-1.04	20.52	20.899999	20.52	51
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