Zalando SE【ZAL】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	1.75	7.64525993884	22.89	24.67	22.7	193873	23.32158427	DE
4	4.43	21.9198416625	20.21	24.67	18.614999	182792	21.12326819	DE
12	2.27	10.1475189987	22.37	24.67	18.614999	145508	21.52499146	DE
26	0.95	4.0101308569	23.69	26.8	18.614999	163883	22.18485211	DE
52	-6.26	-20.2588996764	30.9	31.01	18.614999	149470	23.63832128	DE
156	-2.45	-9.04392764858	27.09	39.979999	7.194	191310	25.6937805	DE
260	-71.08	-74.2582532386	95.72	105.9	7.194	557587	41.00026773	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	23.83	0.58	2.49	23.35	23.9	23.3	55067
1780518300	23.25	-0.2	-0.85	23.46	24.36	23.11	270235
1780431900	23.45	0.51	2.22	23	24.09	22.92	286845
1780345500	22.94	-0.47	-2.01	23.42	23.55	22.7	163982
1780086300	23.41	0.57	2.50	22.89	23.76	22.74	193237
1779999900	22.84	0.08	0.35	22.52	22.91	22.06	110522
1779913500	22.76	0.61	2.75	22.33	22.93	22.29	157459
1779827100	22.15	0.39	1.79	21.7	22.45	21.44	203056
1779740700	21.76	1	4.82	21.07	21.8	21	104466
1779481500	20.76	-0.02	-0.10	20.79	21.29	20.76	146252
1779395100	20.78	0.72	3.59	20.149999	20.78	20.03	184493
1779308700	20.059999	0.41	2.09	19.675	20.14	19.315	102876
1779222300	19.649999	-0.12	-0.61	19.745	20.16	19.565	108550
1779135900	19.77	0.51	2.65	19.204999	20.059999	18.945	199579
1778876700	19.26	-0.31	-1.56	19.38	19.6	19.22	113792
1778790300	19.565	0.08	0.38	19.55	19.625	19.239999	63269
1778703900	19.489999	0.31	1.62	19.28	19.54	18.84	245161
1778617500	19.18	-1.06	-5.24	20.07	20.17	18.614999	577600
1778531100	20.239999	0.19	0.95	19.989999	20.44	19.745	170196
1778271900	20.05	-0.12	-0.59	20.21	20.55	19.84	199193
1778185500	20.17	-0.47	-2.28	20.51	20.7	19.895	254498
1778099100	20.64	-0.56	-2.64	21.41	22.29	19.704999	453807
1778012700	21.2	0.26	1.24	20.86	21.41	20.809999	52033
1777926300	20.94	-0.14	-0.66	21.16	21.42	20.8	96638
1777580700	21.079999	-0.04	-0.19	20.97	21.34	20.739999	76931
1777494300	21.12	-0.08	-0.38	21.329999	21.6	20.97	41260
1777407900	21.2	-0.8	-3.64	21.95	21.99	21.01	74475
1777321500	22	-0.22	-0.99	22.14	22.41	21.74	44721
1777062300	22.22	0.32	1.46	22	22.3	21.74	122283
1776975900	21.9	-0.83	-3.65	22.48	22.6	21.66	73138
1776889500	22.73	-0.23	-1.00	23.23	23.29	22.47	58709
1776803100	22.96	-0.37	-1.59	23.42	23.68	22.91	57621
1776716700	23.33	0	0.00	23.07	23.49	22.92	70839
1776457500	23.33	0.07	0.30	23.3	23.95	22.96	145000
1776371100	23.26	0.66	2.92	22.6	23.63	22.6	105968
1776284700	22.6	0.31	1.39	22.28	22.69	22.02	55757
1776198300	22.29	0.1	0.45	22.22	22.38	21.91	89164
1776111900	22.19	0.3	1.37	21.62	22.19	21.53	32962
1775852700	21.89	-0.49	-2.19	22.36	22.54	21.82	74344
1775766300	22.38	0.69	3.18	21.68	22.38	21.5	73523
1775679900	21.69	0.91	4.38	21.34	22.33	21.34	163663
1775593500	20.78	-0.31	-1.47	21.01	21.23	20.3	98434
1775161500	21.09	-0.08	-0.38	20.85	21.32	20.63	93497
1775075100	21.17	0.36	1.73	20.95	21.34	20.69	178325
1774988700	20.809999	0.81	4.05	20.18	20.899999	20.16	76829
1774902300	20	-0.12	-0.60	20.21	20.329999	19.595	205559
1774646700	20.12	-0.48	-2.33	20.68	20.79	20.1	145683
1774560300	20.6	-0.9	-4.19	21.38	21.44	20.48	117020
1774473900	21.5	-0.02	-0.09	21.69	22.2	21.14	70878
1774387500	21.52	0.01	0.05	21.12	21.77	21.1	63939
1774301100	21.51	-0.07	-0.32	21.329999	22.5	21.13	152050
1774041900	21.58	-1.29	-5.64	22.71	23.04	21.52	125806
1773955500	22.87	-0.43	-1.85	22.98	23.16	22.36	121571
1773869100	23.3	-0.43	-1.81	24.12	24.13	22.98	128798
1773782700	23.73	-0.05	-0.21	23.75	24.25	23.51	126468
1773696300	23.78	0.38	1.62	23.67	23.89	22.67	206995
1773437100	23.4	1.27	5.74	22.37	24.18	21.88	510551
1773350700	22.13	1.46	7.06	20.94	22.87	20.94	737478
1773264300	20.67	0.28	1.37	20.37	20.67	20.01	76037
1773177900	20.39	0.03	0.15	20.22	20.59	20.059999	64922
1773091500	20.36	0.24	1.19	20.01	20.37	19.505	95738
1772832300	20.12	-0.3	-1.47	20.48	20.75	20.12	81444
1772745900	20.42	0.69	3.50	19.7	20.68	19.415	175295