Zimmer Biomet Holdings Inc【ZIM】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	3	4.12541254125	72.72	76.3	72.68	615	73.77169106	DE
4	7.52	11.0263929619	68.2	76.3	68.18	650	73.05639837	DE
12	-5	-6.19425173439	80.72	82.459999	67.66	451	74.39999645	DE
26	-4.36	-5.44455544456	80.08	85.44	67.66	375	75.6853477	DE
52	-5.64	-6.93215339233	81.36	92.9	67.66	262	77.68165085	DE
156	-34.93	-31.56800723	110.65	123	67.66	172	85.93435048	DE
260	-53.78	-41.528957529	129.5	139.2	67.66	125	87.79982615	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
1780950300	75.5	0.12	0.16	76.02	76.02	75.3	53
1780691100	75.38	1.76	2.39	76.3	76.3	75.38	362
1780604700	73.62	0.18	0.25	73.5	73.62	73.5	25
1780518300	73.44	2.46	3.47	72.72	73.44	72.68	2020
1780431900	70.98	0	0.00	70.98	70.98	70.98	0
1780345500	70.98	-0.22	-0.31	70.44	70.98	70.42	113
1780086300	71.2	0.06	0.08	71.2	71.2	71.2	9
1779999900	71.14	-0.26	-0.36	70.959999	71.16	70.52	2065
1779913500	71.4	-2.02	-2.75	71.4	71.4	71.4	15
1779827100	73.42	-0.68	-0.92	73.42	73.42	73.42	1
1779740700	74.099999	0.18	0.24	74.099999	74.099999	74.099999	1
1779481500	73.92	0.18	0.24	73.14	73.92	73.14	32
1779395100	73.739999	-0.16	-0.22	73.72	73.739999	73.72	100
1779308700	73.9	-0.02	-0.03	74	74	73.8	2122
1779222300	73.92	2.46	3.44	72.88	74.22	71.88	4141
1779135900	71.459999	-0.34	-0.47	71.459999	71.459999	71.459999	1
1778876700	71.8	1.26	1.79	71.18	71.8	71.18	3
1778790300	70.54	-0.98	-1.37	70.54	70.54	70.54	1000
1778703900	71.52	0.22	0.31	71.36	72	71.239999	164
1778617500	71.3	3.42	5.04	68.2	71.3	68.18	123
1778531100	67.88	-2.62	-3.72	70.06	70.06	67.66	424
1778271900	70.5	-0.82	-1.15	70.739999	70.739999	70.5	5
1778185500	71.319999	-0.34	-0.47	70.76	71.319999	70.76	52
1778099100	71.66	0.32	0.45	70.58	71.66	70.58	332
1778012700	71.34	0.78	1.11	70.819999	71.34	70.819999	71
1777926300	70.56	1.42	2.05	70.26	70.959999	70.26	60
1777580700	69.14	0.08	0.12	68.9	69.14	68.52	233
1777494300	69.06	-1.96	-2.76	71.28	71.28	68.68	188
1777407900	71.02	-7.62	-9.69	79.459999	81.54	70.4	2374
1777321500	78.64	0.3	0.38	78.14	79.66	78.14	1033
1777062300	78.34	-1.32	-1.66	78.2	78.34	78.2	1000
1776975900	79.66	-1	-1.24	79.66	79.66	79.66	1
1776889500	80.66	0	0.00	80.66	80.66	80.66	0
1776803100	80.66	0	0.00	80.66	80.66	80.66	0
1776716700	80.66	-0.52	-0.64	80.66	80.66	80.66	154
1776457500	81.18	0.94	1.17	81.18	81.18	81.18	1
1776371100	80.239999	-1.96	-2.38	79.599999	80.239999	79.599999	37
1776284700	82.2	-0.26	-0.32	82.2	82.2	82.2	1
1776198300	82.459999	3.22	4.06	80.16	82.459999	80.099999	1077
1776111900	79.239999	-0.48	-0.60	79.06	79.239999	79.02	139
1775852700	79.72	0.04	0.05	79.72	79.72	79.72	1
1775766300	79.68	0	0.00	79.68	79.68	79.68	0
1775679900	79.68	0.92	1.17	79.52	79.68	79.52	100
1775593500	78.76	0.1	0.13	78.8	79.44	78.76	1035
1775161500	78.66	0.4	0.51	78.239999	78.66	78.239999	46
1775075100	78.26	1.1	1.43	78.26	78.26	78.26	1
1774988700	77.16	-1.24	-1.58	77.16	77.16	77.16	42
1774902300	78.4	1.54	2.00	77.819999	78.4	77.819999	1000
1774646700	76.86	1.4	1.86	76.34	76.86	76.34	1006
1774560300	75.459999	0	0.00	75.459999	75.459999	75.459999	0
1774473900	75.459999	0.46	0.61	74.94	75.599999	74.9	123
1774387500	75	-0.64	-0.85	76.099999	76.099999	75	8
1774301100	75.64	-0.54	-0.71	76.48	76.48	75.54	15
1774041900	76.18	-1.9	-2.43	76.18	76.18	76.18	44
1773955500	78.08	-1.92	-2.40	77.72	78.5	77.72	9
1773869100	80	0	0.00	80	80	80	0
1773782700	80	-1.6	-1.96	80.72	80.72	80	31
1773696300	81.599999	2.86	3.63	81.98	81.98	81.599999	44
1773437100	78.739999	0	0.00	78.739999	78.739999	78.739999	0
1773350700	78.739999	0	0.00	78.739999	78.739999	78.739999	0
1773264300	78.739999	-0.28	-0.35	78.739999	78.739999	78.739999	1
1773177900	79.02	0	0.00	79.02	79.02	79.02	0
1773091500	79.02	-0.8	-1.00	81.06	81.319999	78.92	16