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	-4.1	-6.04898200059	67.78	70.16	62.52	4559	65.6735974	DE
4	-2.04	-3.10407790627	65.72	71.88	62.52	5975	67.82457862	DE
12	-38.82	-37.8731707317	102.5	104.8	62.52	6412	70.47154529	DE
26	-44.9	-41.3519985264	108.58	116	62.52	4043	79.36222548	DE
52	-68.72	-51.9033232628	132.4	146.3	62.52	2903	90.23068479	DE
156	-95.97	-60.1127466333	159.65	187	62.52	1431	112.37013204	DE
260	-95.02	-59.8739760555	158.7	221	62.52	907	115.29891544	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	64.04	0.84	1.33	62.98	65.519999	62.64	6166
1782851100	63.2	-0.82	-1.28	65.04	65.04	62.52	5696
1782764700	64.019999	-2.86	-4.28	67.54	67.54	64.019999	5600
1782505500	66.879999	-1.66	-2.42	68.08	68.739999	66.2	5749
1782419100	68.54	0.02	0.03	68.66	70.16	67.76	2082
1782332700	68.52	1.16	1.72	67.78	69.54	67.34	3670
1782246300	67.36	0.86	1.29	67.14	68.459999	66.54	2972
1782159900	66.5	-2.9	-4.18	69.52	69.62	66.34	6418
1781900700	69.4	0.9	1.31	69.04	69.58	68.3	1162
1781814300	68.5	1.54	2.30	67.58	68.66	67.26	6271
1781727900	66.959998	-1.44	-2.11	68.56	68.84	66.959998	4497
1781641500	68.4	-0.6	-0.87	69.22	69.44	67.62	5953
1781555100	69	0	0.00	69.04	70	68.2	7674
1781295900	69	-1.34	-1.91	70.62	71.2	68.62	9179
1781209500	70.34	0	0.00	70.66	71.26	69.319999	3189
1781123100	70.34	-0.5	-0.71	71.18	71.88	69.86	3691
1781036700	70.84	2.4	3.51	68.04	71.239999	68.02	6880
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