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	2.94	12.25	24	27.13	21.2	243522	25.21513751	DE
4	3.24	13.6708860759	23.7	27.13	21.2	184904	24.98630739	DE
12	4.58	20.4830053667	22.36	27.13	18.614999	158177	22.75418448	DE
26	2.04	8.19277108434	24.9	27.13	18.614999	174411	22.47849091	DE
52	-1.57	-5.50683970537	28.51	29.17	18.614999	157531	23.57137637	DE
156	0.86	3.29754601227	26.08	39.979999	7.194	162221	25.61398491	DE
260	-75.81	-73.7810218978	102.75	105.9	7.194	547772	39.59347934	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	26.98	0.29	1.09	26.69	27.13	26.26	182473
1783023900	26.69	1.09	4.26	25.61	26.69	25.31	138982
1782937500	25.6	0.23	0.91	25.38	25.85	24.65	186219
1782851100	25.37	0.15	0.59	25.39	25.83	24.97	77091
1782764700	25.22	0.47	1.90	24.81	25.85	24.81	192870
1782505500	24.75	-1.75	-6.60	24	25.44	21.2	622449
1782419100	26.5	0.14	0.53	26.21	26.98	26.05	199121
1782332700	26.36	0.76	2.97	25.35	26.39	25.33	194953
1782246300	25.6	0.4	1.59	24.99	25.62	24.79	158942
1782159900	25.2	1	4.13	24.09	25.62	23.97	227114
1781900700	24.2	-0.4	-1.63	24.42	24.52	23.81	84848
1781814300	24.6	0.45	1.86	24.15	24.73	23.99	159984
1781727900	24.15	0.59	2.50	23.53	25.2	23.53	154507
1781641500	23.56	-0.66	-2.73	24.23	24.41	23.53	81794
1781555100	24.22	-0.53	-2.14	25.16	25.25	24.08	133304
1781295900	24.75	-0.45	-1.79	25.45	25.9	24.51	168025
1781209500	25.2	0.16	0.64	25.01	25.35	24.55	177603
1781123100	25.04	0.61	2.50	24.5	25.1	24.33	90132
1781036700	24.43	0.43	1.79	23.91	24.65	23.91	76809
1780950300	24	-0.2	-0.83	24.09	24.45	23.6	134526
1780691100	24.2	0.37	1.55	23.7	24.85	23.54	438806
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	23.41	23.95	22.96	143394
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