Zoetis Inc【ZOE】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	1.439999	2.16021452145	66.66	70.18	64.38	9828	67.34031971	DE
4	2.379999	3.62142270237	65.72	71.78	63.56	9907	67.247031	DE
12	-33.640001	-33.0646756438	101.74	107.14	63.56	5613	73.2531991	DE
26	-33.660001	-33.0778311714	101.76	116	63.56	3898	83.91796351	DE
52	-80.400001	-54.1414148148	148.5	149.36	63.56	2626	93.72076337	DE
156	-84.700001	-55.4319378272	152.8	187	63.56	1326	115.87392478	DE
260	-76.700001	-52.9696139503	144.8	221	63.56	843	118.82051219	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	68.44	-0.94	-1.35	69.12	69.8	67.42	6035
1780691100	69.38	0.82	1.20	69.08	70.08	68.52	3348
1780604700	68.56	1.94	2.91	67	70.18	66.68	11332
1780518300	66.62	0.66	1.00	65.72	67.92	65.18	18100
1780431900	65.959998	-0.78	-1.17	66.66	67	64.379999	10323
1780345500	66.739999	-0.04	-0.06	67.099999	67.599999	66	7754
1780086300	66.78	-0.66	-0.98	67.56	67.88	66.3	6597
1779999900	67.44	-1.12	-1.63	68.88	68.98	67.44	5894
1779913500	68.56	-1.08	-1.55	68.84	69.58	68	7149
1779827100	69.64	-1.78	-2.49	71.42	71.42	68.94	13838
1779740700	71.42	1.28	1.82	70.88	71.78	70.52	5568
1779481500	70.14	1.24	1.80	69.02	71.04	68.86	12955
1779395100	68.9	0.1	0.15	69	69.8	66	13918
1779308700	68.8	0.88	1.30	67.78	69.239999	67	6814
1779222300	67.92	0.98	1.46	67.72	69.34	67.12	9169
1779135900	66.94	3.12	4.89	64.2	66.94	63.62	11281
1778876700	63.82	0.12	0.19	64.819998	66.239999	63.56	13499
1778790300	63.7	-0.3	-0.47	63.98	64.9	63.62	6617
1778703900	64	-1.5	-2.29	65.9	66.599999	63.68	13105
1778617500	65.5	0.48	0.74	65.72	67.16	64.18	14844
1778531100	65.019999	-5.46	-7.75	70.54	71	65	21785
1778271900	70.48	-3.8	-5.12	75.12	76.48	69.02	19963
1778185500	74.28	-21.8	-22.69	95.4	95.94	72.7	28975
1778099100	96.08	-0.04	-0.04	96.34	97.8	94.62	1704
1778012700	96.12	0.1	0.10	96.38	97.22	95.5	1540
1777926300	96.02	-2.34	-2.38	97.7	98.16	96.02	1172
1777580700	98.36	0.64	0.65	96.88	98.74	96.88	1046
1777494300	97.72	-1.74	-1.75	100.3	100.3	97	1614
1777407900	99.46	-1.39	-1.38	100.6	101.1	99.46	1384
1777321500	100.85	1.33	1.34	99.64	101.7	99.12	946
1777062300	99.52	0.32	0.32	99.02	99.86	99	1459
1776975900	99.2	-0.9	-0.90	99.72	100.7	98.6	2422
1776889500	100.1	-0.9	-0.89	101.55	101.7	99.72	2662
1776803100	101	-2.9	-2.79	104.15	104.8	100.8	581
1776716700	103.9	0.15	0.14	103.45	104.5	102.35	1914
1776457500	103.75	2.45	2.42	101.55	104.25	101.05	972
1776371100	101.3	-1.6	-1.55	102.1	103.3	101.3	874
1776284700	102.9	-0.1	-0.10	102	104.25	101.9	1082
1776198300	103	1.2	1.18	101.15	103.15	101.1	2368
1776111900	101.8	1.75	1.75	100.65	101.95	100	1339
1775852700	100.05	-2.65	-2.58	102.35	102.65	100.05	1500
1775766300	102.7	0.3	0.29	102.65	103.15	100.75	918
1775679900	102.4	1.6	1.59	102.5	103.35	101.7	1291
1775593500	100.8	-1.32	-1.29	102.4	102.7	100.8	1781
1775161500	102.12	0.56	0.55	100.02	102.22	100.02	612
1775075100	101.56	-0.68	-0.67	102.32	102.88	101	1895
1774988700	102.24	0.5	0.49	102.58	102.92	101	1493
1774902300	101.74	2.52	2.54	99	101.74	98.5	1424
1774646700	99.22	-3.1	-3.03	100.66	101.72	98.75	2072
1774560300	102.32	1.52	1.51	100.02	102.58	100.02	869
1774473900	100.8	-0.2	-0.20	99.48	101.82	99.48	940
1774387500	101	1.49	1.50	99.01	101	98.89	650
1774301100	99.51	0.03	0.03	99.01	102.7	98.6	2262
1774041900	99.48	-1.42	-1.41	101.38	101.58	99.04	2052
1773955500	100.9	-2.26	-2.19	101.74	103.1	100.28	4537
1773869100	103.16	-1.7	-1.62	106.54	107.14	101.54	884
1773782700	104.86	2.26	2.20	101.74	106.46	101.64	747
1773696300	102.6	0.6	0.59	103.4	103.4	100.66	2538
1773437100	102	1.88	1.88	100.46	102.76	100.04	1552
1773350700	100.12	-4.18	-4.01	103.66	104.42	100.12	1680
1773264300	104.3	-0.22	-0.21	104.24	105.5	102.5	1277
1773177900	104.52	1	0.97	106.18	106.48	104.18	732
1773091500	103.52	-0.84	-0.80	102.7	103.96	102.26	1269