ZTO Express Cayman Inc【ZTOB】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	-0.1	-0.520833333333	19.2	19.3	18.8	77	19.29565217	DE
4	-0.299999	-1.54638667765	19.399999	20	18.6	95	19.29859135	DE
12	-2.5	-11.5740740741	21.6	22.4	18.6	139	20.15784135	DE
26	1.3	7.30337078652	17.8	22.4	17.8	211	20.30272924	DE
52	3.9	25.6578947368	15.2	22.4	15	205	18.75763792	DE
156	-3.5	-15.4867256637	22.6	24.2	14.6	204	18.72746534	DE
260	-3.5	-15.4867256637	22.6	24.2	14.6	204	18.72746534	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
1782246300	19.3	0	0.00	19.3	19.3	19.3	3
1782159900	19.3	0	0.00	19.3	19.3	19.3	0
1781900700	19.3	0.5	2.66	19.3	19.3	19.3	225
1781814300	18.8	-0.6	-3.09	19.2	19.2	18.8	2
1781727900	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1781641500	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1781555100	19.399999	0.4	2.11	20	20	19.399999	4
1781295900	19	0	0.00	19	19	19	0
1781209500	19	-0.7	-3.55	19	19	19	225
1781123100	19.7	0.1	0.51	19.1	19.7	19.1	2
1781036700	19.6	0	0.00	19.6	19.6	19.6	0
1780950300	19.6	-0.3	-1.51	19.5	19.6	19.5	188
1780691100	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1780604700	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1780518300	19.899999	0.2	1.02	19.899999	19.899999	19.899999	225
1780431900	19.7	1.1	5.91	19.1	19.7	19.1	51
1780345500	18.6	0	0.00	19.3	19.3	18.6	202
1780086300	18.6	-0.8	-4.12	18.6	18.6	18.6	7
1779999900	19.399999	-0.6	-3.00	19.399999	19.399999	19.399999	2
1779913500	20	0	0.00	20	20	20	0
1779827100	20	0	0.00	20	20	20	0
1779740700	20	0.5	2.56	20	20	20	4
1779481500	19.5	0	0.00	19.5	19.5	19.5	0
1779395100	19.5	0	0.00	19.5	19.5	19.5	0
1779308700	19.5	-0.5	-2.50	19.5	19.5	19.5	1758
1779222300	20	-0.2	-0.99	20	20	20	5
1779135900	20.2	-0.4	-1.94	20.399999	20.399999	20.2	215
1778876700	20.6	0	0.00	20.6	20.6	20.6	0
1778790300	20.6	0.2	0.98	20.8	21	20.6	729
1778703900	20.399999	-0.6	-2.86	21.399999	21.399999	20.399999	100
1778617500	21	0	0.00	21	21	21	0
1778531100	21	0	0.00	21	21	21	0
1778271900	21	-1.2	-5.41	21	21	21	1
1778185500	22.2	1	4.72	22.2	22.2	22.2	2
1778099100	21.2	0	0.00	21.2	21.2	21.2	0
1778012700	21.2	-0.6	-2.75	21.2	21.2	21.2	2
1777926300	21.8	0.2	0.93	21.8	21.8	21.8	1
1777580700	21.6	-0.6	-2.70	21.6	21.6	21.6	920
1777494300	22.2	0.2	0.91	22.2	22.2	22.2	3
1777407900	22	-0.4	-1.79	22	22	22	1
1777321500	22.4	0.4	1.82	22.4	22.4	22.4	2
1777062300	22	-0.2	-0.90	22	22	22	80
1776975900	22.2	0	0.00	22.2	22.2	22.2	4
1776889500	22.2	0.6	2.78	22.2	22.2	22.2	47
1776803100	21.6	0	0.00	21.6	21.6	21.6	0
1776716700	21.6	0.4	1.89	21.6	21.6	21.6	1
1776457500	21.2	0	0.00	21.2	21.2	21.2	0
1776371100	21.2	-0.6	-2.75	21.8	21.8	21.2	6
1776284700	21.8	0.2	0.93	21.8	21.8	21.2	28
1776198300	21.6	0	0.00	21.6	21.6	21.6	0
1776111900	21.6	0.8	3.85	21.6	21.6	21.6	80
1775852700	20.8	-0.4	-1.89	20.8	20.8	20.8	1
1775766300	21.2	0	0.00	21.2	21.2	21.2	0
1775679900	21.2	-0.4	-1.85	21.2	21.2	21.2	2
1775593500	21.6	0	0.00	21.6	21.6	21.6	4
1775161500	21.6	0	0.00	21.6	21.6	21.6	0
1775075100	21.6	1.2	5.88	21.6	21.6	21.6	1
1774992300	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1774905900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1774646700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1774560300	20.399999	-1	-4.67	20.399999	20.399999	20.399999	65
1774473900	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1774387500	21.399999	0.6	2.88	21.399999	21.399999	21.399999	1