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	-2.14	-2.75986587568	77.54	81.54	73.739999	151	77.62394656	DE
4	2.68	3.68536853685	72.72	81.54	72.68	196	74.72376231	DE
12	-4.12	-5.18108651911	79.52	82.459999	67.66	394	73.95538566	DE
26	-1.54	-2.00155965688	76.94	85.44	67.66	351	75.63130965	DE
52	-2.26	-2.91012104043	77.66	92.9	67.66	257	77.63936547	DE
156	-35.25	-31.8572074108	110.65	123	67.66	169	85.85687607	DE
260	-61.2	-44.8023426061	136.6	138.6	67.66	126	87.70940119	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
1782851100	74.599999	-6.12	-7.58	79.819999	79.819999	73.739999	224
1782764700	80.72	0.82	1.03	81.54	81.54	80.4	75
1782505500	79.9	0	0.00	79.9	79.9	79.9	0
1782419100	79.9	1.24	1.58	80.16	81	79.9	105
1782332700	78.66	1.9	2.48	77.54	79.04	77.54	199
1782246300	76.76	-0.48	-0.62	76.8	76.8	76.76	2
1782159900	77.239999	0.72	0.94	77.099999	77.239999	77.099999	8
1781900700	76.52	0.36	0.47	76.52	76.52	76.52	21
1781814300	76.16	0.22	0.29	76.16	76.16	76.16	1
1781727900	75.94	0	0.00	75.94	75.94	75.94	0
1781641500	75.94	-0.42	-0.55	75.94	75.94	75.94	1
1781555100	76.36	0.78	1.03	76.959999	76.959999	76.36	71
1781295900	75.58	0	0.00	75.58	75.58	75.58	0
1781209500	75.58	-1.7	-2.20	75.58	75.58	75.58	7
1781123100	77.28	-0.02	-0.03	77.06	77.72	76.599999	154
1781036700	77.3	1.8	2.38	77.3	77.3	77.3	5
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