Zealand Pharma AS (PK)【ZLDPF】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	-9.95	-20.3476482618	48.9	50.35	38.5	1054	49.09550565	CS
4	-15.05	-27.8703703704	54	54	38.5	395	49.22083485	CS
12	-4.99	-11.3563950842	43.94	55.36	38.5	1603	46.86983225	CS
26	-40.85	-51.1904761905	79.8	79.86	35.931	2967	50.813197	CS
52	-33.785	-46.449439747	72.735	83.12	35.931	1724	53.71333742	CS
156	-1.05	-2.625	40	141.742	33.42	1581	83.81862075	CS
260	7.25	22.8706624606	31.7	141.742	11.14	1438	79.68781768	CS

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
1780694940	49.75	0.73	1.49	50.35	50.35	49.75	220
1780608540	49.0192	0	0.00	49.0192	49.0192	49.0192	0
1780522140	49.0192	0	0.00	49.0192	49.0192	49.0192	0
1780435740	49.0192	0	0.00	49.0192	49.0192	49.0192	0
1780349340	49.0192	0.28	0.57	48.9	49.0192	48.6	1887
1780089720	48.74	0	0.00	48.74	48.74	48.74	0
1780003320	48.74	-2.08	-4.09	48.9	48.9	48.74	218
1779917340	50.82	0.56	1.11	50.82	50.82	50.82	154
1779830520	50.26	0	0.00	50.26	50.26	50.26	0
1779484920	50.26	1.37	2.80	50.26	50.26	50.26	200
1779398700	48.89	0	0.00	48.89	48.89	48.89	0
1779312300	48.89	0.77	1.60	49.53	49.53	48.89	200
1779226140	48.122	0	0.00	48.122	48.122	48.122	0
1779139740	48.122	-0.78	-1.59	50	50	48.122	400
1778880180	48.9	0	0.00	48.9	48.9	48.9	0
1778793780	48.9	0	0.00	48.9	48.9	48.9	0
1778707380	48.9	-5.1	-9.44	48.9	48.9	48.9	179
1778621340	54	0	0.00	54	54	54	0
1778534940	54	0.48	0.90	54	54	54	100
1778275200	53.52	-0.76	-1.39	53.929	53.929	53.52	671
1778188800	54.275	5.49	11.26	55.36	55.36	54.275	1192
1778102520	48.784	3.48	7.69	48.784	48.784	48.784	100
1778016540	45.3	0	0.00	45.3	45.3	45.3	0
1777930140	45.3	-2.07	-4.37	45.34	45.34	45.3	4070
1777671000	47.37	-0.47	-0.98	49.75	49.75	47.37	2318
1777584540	47.84	-1.16	-2.37	46.515	47.84	46.515	343
1777498200	49	0	0.00	49	49	49	0
1777411800	49	1.53	3.22	48.85	49	48.85	774
1777325400	47.47	0	0.00	47.47	47.47	47.47	73
1777066080	47.47	0	0.00	47.47	47.47	47.47	0
1776979680	47.47	0	0.00	47.47	47.47	47.47	0
1776893280	47.47	-1.88	-3.81	48.14	48.14	47.47	1104
1776806940	49.35	-1.98	-3.86	49.35	49.35	49.35	1143
1776720000	51.33	0	0.00	51.33	51.33	51.33	0
1776460800	51.33	5.7	12.49	50.7725	51.65	50.7725	2774
1776374400	45.63	0	0.00	45.63	45.63	45.63	0
1776288000	45.63	0	0.00	45.63	45.63	45.63	0
1776201600	45.63	0	0.00	45.63	45.63	45.63	0
1776115200	45.63	0	0.00	45.63	45.63	45.63	0
1775856000	45.63	-1.3	-2.77	45.72	46.55	45.14	23072
1775770140	46.93	2.46	5.53	46.93	46.93	46.93	778
1775683500	44.47	0.94	2.17	46.88	46.92	44.47	847
1775596800	43.5275	-4.77	-9.88	43.5275	43.5275	43.5275	211
1775510940	48.3	4.65	10.65	48.3	48.3	48.3	335
1775164920	43.65	-1.06	-2.37	43.65	43.65	43.65	250
1775078880	44.71	0	0.00	44.71	44.71	44.71	0
1774992480	44.71	0	0.00	44.71	44.71	44.71	0
1774906080	44.71	0.26	0.58	44.71	44.71	44.71	589
1774646700	44.45	0	0.00	44.45	44.45	44.45	0
1774560300	44.45	0	0.00	44.45	44.45	44.45	0
1774473900	44.45	3.46	8.44	43.94	44.465	43.94	668
1774387740	40.99	0	0.00	40.99	40.99	40.99	0
1774301340	40.99	0	0.00	40.99	40.99	40.99	0
1774042140	40.99	0	0.00	40.99	40.99	40.99	0
1773955740	40.99	0	0.00	40.99	40.99	40.99	0
1773869340	40.99	0	0.00	40.99	40.99	40.99	0
1773782940	40.99	0	0.00	40.99	40.99	40.99	0
1773696540	40.99	0	0.00	40.99	40.99	40.99	0
1773437340	40.99	-0.01	-0.02	41.465	41.465	40.99	949
1773350400	41	1.21	3.04	41.9	41.9	40.2	2903
1773264480	39.79	0	0.00	39.79	39.79	39.79	0
1773178080	39.79	0.29	0.73	40.33	40.33	39.79	1051
1773091740	39.5	-0.3	-0.75	38.7	39.5	38.7	438