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	0.88	2.05176031709	42.89	43.77	42.11	177	42.64322034	CS
4	-6.58	-13.0685203575	50.35	50.35	38.5	3486	39.95723352	CS
12	0.2425	0.557119062662	43.5275	55.36	38.5	2318	43.98116626	CS
26	-29.33	-40.123119015	73.1	75.005	35.931	3289	48.62840873	CS
52	-12.1975	-21.7938982445	55.9675	83.12	35.931	1865	51.18748008	CS
156	8.074	22.6187808158	35.696	141.742	33.42	1636	82.34413582	CS
260	15.92	57.1633752244	27.85	141.742	11.14	1474	78.32009766	CS

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
1782854880	43.77	1.66	3.94	43.77	43.77	43.77	212
1782768300	42.11	-0.78	-1.82	42.11	42.11	42.11	112
1782509340	42.89	0	0.00	42.89	42.89	42.89	0
1782422940	42.89	0	0.00	42.89	42.89	42.89	0
1782336540	42.89	0	0.00	42.89	42.89	42.89	0
1782250140	42.89	-1.86	-4.16	42.89	42.89	42.89	242
1782163740	44.75	0	0.00	44.75	44.75	44.75	0
1781818140	44.75	-0.26	-0.58	44.75	44.75	44.75	100
1781731740	45.01	0	0.00	45.01	45.01	45.01	0
1781645340	45.01	0.31	0.69	45.6	45.6	45.01	475
1781558820	44.7	0	0.00	44.7	44.7	44.7	0
1781299620	44.7	0	0.00	44.7	44.7	44.7	0
1781213220	44.7	1.04	2.38	44.7	44.7	44.7	100
1781126940	43.66	1.63	3.88	43.66	43.66	43.66	185
1781040540	42.03	3.08	7.91	42.8	44.03	42.03	7471
1780954140	38.95	-10.8	-21.71	39.92	39.92	38.5	22467
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
1775030400	44.71	0	0.00	44.71	44.71	44.71	0