Zions Bancorporation【ZB1】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	0.5	0.826446280992	60.5	62	60	146	60.22813036	DE
4	5.5	9.90990990991	55.5	62	55.5	145	59.32411409	DE
12	8	15.0943396226	53	62	51	114	56.00230705	DE
26	9.92	19.4205168363	51.08	62	46.81	113	53.67425362	DE
52	13.57	28.6105840186	47.43	62	39.369999	146	47.72961827	DE
156	29	90.625	32	62	28	156	42.40930372	DE
260	29	90.625	32	62	28	156	42.40930372	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
1783023900	60	-0.5	-0.83	60	60	60	400
1782937500	60.5	-0.5	-0.82	60.5	60.5	60.5	100
1782851100	61	0	0.00	61	61	61	0
1782764700	61	0	0.00	61	62	61	81
1782505500	61	0	0.00	60.5	61	60.5	2
1782419100	61	3	5.17	61	61	61	100
1782332700	58	0	0.00	58	58	58	0
1782246300	58	0	0.00	58	58	58	0
1782159900	58	0	0.00	58	58	58	0
1781900700	58	0	0.00	58	58	58	0
1781814300	58	0	0.00	58	58	58	0
1781727900	58	0	0.00	58	58	58	0
1781641500	58	0.5	0.87	58	58	58	440
1781555100	57.5	0	0.00	57.5	57.5	57.5	0
1781295900	57.5	2	3.60	58	58	57.5	9
1781209500	55.5	0	0.00	55.5	55.5	55.5	0
1781123100	55.5	0	0.00	55.5	55.5	55.5	0
1781036700	55.5	0	0.00	55.5	55.5	55.5	0
1780950300	55.5	3	5.71	55.5	55.5	55.5	25
1780691100	52.5	0	0.00	52.5	52.5	52.5	0
1780604700	52.5	0	0.00	52.5	52.5	52.5	0
1780518300	52.5	0	0.00	52.5	52.5	52.5	0
1780431900	52.5	0	0.00	52.5	52.5	52.5	0
1780345500	52.5	-1.5	-2.78	52.5	52.5	52.5	190
1780086300	54	0	0.00	54	54	54	0
1779999900	54	0	0.00	54	54	54	0
1779913500	54	2	3.85	54	54	54	17
1779827100	52	0	0.00	52	52	52	0
1779740700	52	0	0.00	52	52	52	0
1779481500	52	0	0.00	52	52	52	0
1779395100	52	0	0.00	52	52	52	0
1779308700	52	0	0.00	52	52	52	0
1779222300	52	0.5	0.97	52	52	52	100
1779135900	51.5	0.5	0.98	51.5	51.5	51.5	17
1778876700	51	0	0.00	51	51	51	0
1778790300	51	0	0.00	51	51	51	0
1778703900	51	0	0.00	51	51	51	0
1778617500	51	-4	-7.27	51	51	51	230
1778531100	55	0	0.00	55	55	55	0
1778271900	55	0	0.00	55	55	55	0
1778185500	55	0	0.00	55	55	55	1
1778099100	55	2	3.77	55	55	55	250
1778012700	53	-1	-1.85	53	53	53	1
1777926300	54	1	1.89	54	54	54	1
1777580700	53	0	0.00	53	53	53	0
1777494300	53	0	0.00	53	53	53	0
1777407900	53	0	0.00	53	53	53	0
1777321500	53	0	0.00	53	53	53	42
1777062300	53	0	0.00	53	53	53	0
1776975900	53	-0.5	-0.93	53	53	53	1
1776889500	53.5	0.5	0.94	52.5	53.5	52.5	2
1776803100	53	0.5	0.95	53	53	53	375
1776716700	52.5	0	0.00	52.5	52.5	52.5	0
1776457500	52.5	0	0.00	52.5	52.5	52.5	0
1776371100	52.5	0	0.00	52.5	52.5	52.5	0
1776284700	52.5	0	0.00	52.5	52.5	52.5	0
1776198300	52.5	0	0.00	52.5	52.5	52.5	0
1776111900	52.5	0	0.00	52.5	52.5	52.5	0
1775852700	52.5	0	0.00	52.5	52.5	52.5	0
1775766300	52.5	3.01	6.08	52.5	52.5	52.5	1
1775628000	49.49	0	0.00	49.49	49.49	49.49	0
1775541600	49.49	0	0.00	49.49	49.49	49.49	0