ZoomInfo Technologies Inc【ZOM】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	0.225	9.63597430407	2.335	2.56	2.289	524	2.41522985	DE
4	-0.808	-23.9904988124	3.368	3.368	2.27	2486	2.54660945	DE
12	-2.4999999	-49.4071136246	5.0599999	5.662	2.27	2296	3.07242772	DE
26	-5.79	-69.3413173653	8.35	9.1999999	2.27	1661	3.95937606	DE
52	-5.99	-70.0584795322	8.55	10.4	2.27	1163	5.2050265	DE
156	-13.74	-84.2944785276	16.3	18.6	2.27	1036	9.2514881	DE
260	-13.74	-84.2944785276	16.3	18.6	2.27	1036	9.2514881	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782764700	2.56	0.09	3.52	2.56	2.56	2.56	100
1782505500	2.473	0.13	5.73	2.289	2.473	2.289	1031
1782419100	2.339	0	0.17	2.39	2.39	2.339	866
1782332700	2.335	0	0.00	2.335	2.335	2.335	0
1782246300	2.335	0.07	2.86	2.335	2.335	2.335	100
1782159900	2.27	-0.17	-6.93	2.434	2.434	2.27	3075
1781900700	2.439	0	0.00	2.439	2.439	2.439	0
1781814300	2.439	0.05	2.05	2.4009999	2.439	2.4009999	3424
1781727900	2.39	0	0.00	2.39	2.39	2.39	0
1781641500	2.39	-0.1	-3.98	2.412	2.487	2.39	501
1781555100	2.489	0.21	9.36	2.487	2.489	2.399	10725
1781295900	2.2759999	-0.1	-4.29	2.2759999	2.2759999	2.2759999	500
1781209500	2.378	0	0.00	2.378	2.378	2.378	0
1781123100	2.378	-0.1	-4.00	2.378	2.378	2.378	300
1781036700	2.477	-0.09	-3.54	2.477	2.477	2.477	55
1780950300	2.568	0.01	0.23	2.5	2.568	2.5	5100
1780691100	2.5619999	-0.13	-4.69	2.6	2.6	2.545	2300
1780604700	2.688	0.05	1.70	2.71	2.71	2.688	1461
1780518300	2.6429999	-0.4	-13.09	2.82	2.82	2.571	7617
1780431900	3.041	-0.23	-7.00	3.368	3.368	2.911	2620
1780345500	3.27	0.38	12.99	3.22	3.32	3.22	566
1780086300	2.894	0.08	2.77	2.862	2.928	2.862	1388
1779999900	2.816	0	0.00	2.816	2.816	2.816	0
1779913500	2.816	-0.24	-7.94	2.971	2.971	2.816	2117
1779827100	3.059	-0.01	-0.29	3.082	3.082	3.059	645
1779740700	3.068	0	0.00	3.068	3.068	3.068	0
1779481500	3.068	-0.04	-1.13	3.136	3.136	3.047	1536
1779395100	3.103	-0.12	-3.57	3.078	3.103	3.077	15019
1779308700	3.218	-0.09	-2.69	3.36	3.36	3.218	750
1779222300	3.307	-0.08	-2.33	3.426	3.426	3.3	864
1779135900	3.386	-0.03	-0.79	3.361	3.444	3.298	7681
1778876700	3.413	0.12	3.55	3.398	3.413	3.398	411
1778790300	3.296	-0.05	-1.61	3.421	3.421	3.296	2008
1778703900	3.35	0.03	0.78	3.526	3.532	3.334	4161
1778617500	3.324	-2.12	-38.92	3.8	3.8	3.227	8080
1778531100	5.442	0.13	2.52	5.442	5.442	5.442	200
1778271900	5.308	-0.35	-6.25	5.492	5.492	5.308	2005
1778185500	5.662	0	0.00	5.662	5.662	5.662	0
1778099100	5.662	0	0.00	5.662	5.662	5.662	0
1778012700	5.662	0	0.00	5.662	5.662	5.662	0
1777926300	5.662	0.43	8.26	5.616	5.662	5.616	310
1777580700	5.23	-0.14	-2.61	5.23	5.23	5.23	1255
1777494300	5.37	0	0.00	5.37	5.37	5.37	0
1777407900	5.37	0.17	3.27	5.37	5.37	5.37	38
1777321500	5.2	0	0.00	5.304	5.304	5.2	2075
1777062300	5.2	0	0.00	5.2	5.2	5.2	0
1776975900	5.2	0	0.00	5.2	5.2	5.2	0
1776889500	5.2	0	0.00	5.2	5.2	5.2	0
1776803100	5.2	0	0.00	5.2	5.2	5.2	0
1776716700	5.2	0.08	1.52	5.2	5.2	5.2	28
1776457500	5.122	0	0.00	5.122	5.122	5.122	0
1776371100	5.122	0.24	4.85	5.1239999	5.36	5.122	466
1776284700	4.885	0.38	8.51	4.885	4.885	4.885	8
1776198300	4.502	0	0.00	4.502	4.502	4.502	0
1776111900	4.502	0	0.00	4.502	4.502	4.502	0
1775852700	4.502	-0.56	-11.03	4.65	4.65	4.502	430
1775766300	5.0599999	0	0.00	5.0599999	5.0599999	5.0599999	0
1775679900	5.0599999	0	0.00	5.0599999	5.0599999	5.0599999	0
1775593500	5.0599999	0.08	1.61	5.0599999	5.0599999	5.0599999	20
1775109600	4.98	0	0.00	4.98	4.98	4.98	0
1775023200	4.98	0	0.00	4.98	4.98	4.98	0
1774936800	4.98	0	0.00	4.98	4.98	4.98	0
1774850400	4.98	0	0.00	4.98	4.98	4.98	0