ZTO Express【ZTOA】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	0.800001	4.23280974777	18.899999	19.8	18.7	97	19.42849702	DE
4	0.9	4.78723404255	18.8	20	18.7	125	19.342997	DE
12	-1.699999	-7.94392093196	21.399999	22.4	18.7	491	21.34313932	DE
26	1.800001	10.0558720702	17.899999	22.4	17.7	597	19.84869284	DE
52	4.8	32.2147651007	14.9	22.4	14.5	508	18.2986554	DE
156	-3.7	-15.811965812	23.4	24.8	14.5	436	18.83002402	DE
260	-3.7	-15.811965812	23.4	24.8	14.5	436	18.83002402	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
1781295900	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1781209500	19.399999	-0.4	-2.02	19.399999	19.399999	19.399999	150
1781123100	19.8	1.1	5.88	19.3	19.8	19.3	160
1781036700	18.7	-0.2	-1.06	18.7	18.7	18.7	75
1780950300	18.899999	-0.7	-3.57	18.899999	18.899999	18.899999	1
1780691100	19.6	0	0.00	19.6	19.6	19.6	0
1780604700	19.6	0	0.00	19.6	19.6	19.6	0
1780518300	19.6	0	0.00	19.6	19.6	19.6	0
1780431900	19.6	0	0.00	19.6	19.6	19.6	0
1780345500	19.6	0	0.00	19.6	19.6	19.6	0
1780086300	19.6	0	0.00	19.6	19.6	19.6	0
1779999900	19.6	0	0.00	19.6	19.6	19.6	0
1779913500	19.6	0	0.00	19.6	19.6	19.6	0
1779827100	19.6	-0.4	-2.00	19.6	19.6	19.6	135
1779740700	20	0.6	3.09	20	20	20	102
1779481500	19.399999	0.2	1.04	19.399999	19.399999	19.399999	2
1779395100	19.2	0.3	1.59	19.7	19.7	19.2	283
1779308700	18.899999	-3.1	-14.09	18.8	18.899999	18.8	213
1779222300	22	0	0.00	22	22	22	0
1779135900	22	0	0.00	22	22	22	0
1778876700	22	0	0.00	22	22	22	0
1778790300	22	0	0.00	22	22	22	0
1778703900	22	0	0.00	22	22	22	0
1778617500	22	0	0.00	22	22	22	0
1778531100	22	0	0.00	22	22	22	0
1778271900	22	0	0.00	22	22	22	0
1778185500	22	0	0.00	22	22	22	0
1778099100	22	0	0.00	22	22	22	0
1778012700	22	0	0.00	22	22	22	0
1777926300	22	0	0.00	22	22	22	0
1777580700	22	0	0.00	22	22	22	0
1777494300	22	0	0.00	22	22	22	0
1777407900	22	0	0.00	22	22	22	0
1777321500	22	-0.4	-1.79	22	22	22	27
1777062300	22.4	1	4.67	22.4	22.4	22.4	1999
1776975900	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1776889500	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1776803100	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1776716700	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	105
1776457500	21.6	0	0.00	21.6	21.6	21.6	0
1776371100	21.6	0	0.00	21.6	21.6	21.6	0
1776284700	21.6	0.2	0.93	21.6	21.6	21.6	180
1776198300	21.399999	0	0.00	21.399999	21.399999	21.2	2061
1776111900	21.399999	0.4	1.90	22	22	21.399999	2727
1775852700	21	0	0.00	21	21	21	0
1775766300	21	0	0.00	21	21	21	0
1775679900	21	0	0.00	21	21	21	495
1775593500	21	0	0.00	21	21	21	0
1775161500	21	-0.4	-1.87	21	21	21	125
1775078700	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1774992300	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1774905900	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1774646700	21.399999	0.4	1.90	21.399999	21.399999	21.399999	1
1774560300	21	0	0.00	21	21	21	0
1774473900	21	0	0.00	21	21	21	0
1774387500	21	0	0.00	21	21	21	0
1774301100	21	0	0.00	21	21	21	0
1774041900	21	0.2	0.96	21	21	21	113
1773955500	20.8	0	0.00	20.8	20.8	20.8	0
1773869100	20.8	0	0.00	20.8	20.8	20.8	0
1773782700	20.8	0.2	0.97	19.6	20.8	19.2	615
1773696300	20.6	0.2	0.98	20.6	20.6	20.6	35