Zalando SE (PK)【ZLNDY】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	0.01	0.0702247191011	14.24	14.74	13.75	44619	14.14438718	DR
4	3	26.6666666667	11.25	14.74	11.11	55708	12.5190982	DR
12	1.4	10.8949416342	12.85	14.74	10.9004	74089	12.23499711	DR
26	0.83	6.18479880775	13.42	15.46	10.84	62103	12.55073793	DR
52	-2.4275	-14.5555388997	16.6775	17.15	10.84	43546	13.08996116	DR
156	1.05	7.95454545455	13.2	20.64	8.68	39550	12.65113861	DR
260	-43.6	-75.3673292999	57.85	62.11	8.68	47739	16.57576334	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299740	14.25	-0.49	-3.32	14.49	14.5295	14.13	25964
1781213220	14.74	0.41	2.86	14.35	14.74	14.311	28593
1781126940	14.33	0.18	1.27	14.2	14.5	14.16	16293
1781040540	14.15	0.37	2.69	14.01	14.24	13.9	80336
1780954140	13.78	-0.26	-1.85	13.85	14	13.75	39573
1780694940	14.04	0.28	2.03	14.24	14.31	13.975	58298
1780608540	13.76	0.31	2.30	13.72	13.76	13.55	20866
1780522140	13.45	-0.19	-1.39	13.79	13.79	13.44	19281
1780435740	13.64	0.33	2.49	13.77	13.77	13.57	29046
1780349340	13.308	-0.23	-1.71	13.4	13.4	13.2	21844
1780090080	13.54	0.33	2.50	13.616	13.67	13.4953	29616
1780003320	13.21	0.02	0.15	13	13.2765	13	26549
1779917340	13.19	0.25	1.93	13.03	13.2	12.9965	36224
1779830940	12.94	0.94	7.83	12.83	12.98	12.8	65534
1779484920	12	0.01	0.08	12.09	12.13	12	40592
1779398880	11.99	0.34	2.92	11.83	12.07	11.78	143748
1779312300	11.65	0.34	3.01	11.305	11.72	11.305	70406
1779225660	11.31	-0.12	-1.05	11.37	11.45	11.31	125398
1779139740	11.43	0.32	2.88	11.37	11.62	11.29	137149
1778880000	11.11	-0.12	-1.07	11.25	11.28	11.11	69109
1778793900	11.23	-0.07	-0.62	11.195	11.35	11.19	191443
1778707380	11.3	0.12	1.07	11.31	11.37	11.25	87531
1778621340	11.18	-0.63	-5.29	10.94	11.21	10.9004	115984
1778534940	11.805	0.12	0.98	11.77	11.93	11.74	86682
1778275200	11.69	-0.04	-0.34	11.87	11.88	11.61	58855
1778188800	11.73	-0.33	-2.76	11.965	12.01	11.73	83649
1778102520	12.0635	-0.09	-0.71	11.96	12.13	11.86	49086
1778016000	12.15	0.01	0.08	12.2	12.239	12.104	61941
1777930140	12.14	-0.18	-1.46	12.19	12.3	12.105	47554
1777671000	12.32	-0.01	-0.08	12.36	12.63	12.32	17139
1777584540	12.33	0.08	0.65	12.28	12.35	12.1	54578
1777498140	12.25	-0.06	-0.49	12.37	12.55	12.195	47506
1777411800	12.31	-0.48	-3.75	12.5	12.54	12.25	35730
1777325400	12.79	-0.09	-0.70	12.87	12.87	12.69	23655
1777065780	12.88	0.16	1.25	12.76	12.9144	12.7	23822
1776979740	12.721	-0.45	-3.41	12.87	13.05	12.56	42794
1776893280	13.17	-0.18	-1.35	13.3	13.3	13.11	31337
1776806940	13.35	-0.37	-2.70	13.59	13.6995	13.35	40031
1776720540	13.72	0.02	0.15	13.7	13.72	13.58	19227
1776460800	13.7	0.11	0.81	14.08	14.08	13.69	25608
1776374940	13.59	0.32	2.41	13.71	13.71	13.53	29623
1776288360	13.27	0.26	2.00	13.15	13.29	13.14	37405
1776202140	13.01	-0.02	-0.15	13.02	13.11	12.95	40837
1776115740	13.03	0.25	1.96	12.72	13.06	12.69	55192
1775856000	12.78	-0.24	-1.87	13.06	13.06	12.73	41428
1775770140	13.024	0.32	2.55	12.92	13.11	12.8496	49667
1775683500	12.7	0.69	5.75	12.79	12.79	12.56	52169
1775596800	12.01	-0.22	-1.80	11.92	12.03	11.69	237781
1775510940	12.23	0.14	1.13	12.3015	12.46	12.09	73718
1775164920	12.093	-0.14	-1.12	11.94	12.1856	11.92	83773
1775078400	12.23	0.14	1.15	12.105	12.32	12	129755
1774992540	12.091	0.53	4.59	11.85	12.1	11.675	122936
1774906080	11.56	0.08	0.65	11.47	11.6031	11.42	124572
1774646940	11.485	-0.27	-2.26	11.675	11.715	11.468	75428
1774560480	11.75	-0.6	-4.82	12.13	12.23	11.75	162194
1774473900	12.345	0.02	0.12	12.4901	12.4901	12.31	101090
1774387560	12.33	-0.04	-0.32	12.41	12.44	12.2	490244
1774300800	12.37	-0.08	-0.61	12.66	12.71	12.11	101395
1774041960	12.446	-0.73	-5.57	12.85	12.88	12.41	85330
1773955740	13.18	-0.11	-0.83	12.81	13.304	12.81	41304
1773869340	13.29	-0.4	-2.89	13.66	13.71	13.26	49699
1773782700	13.685	-0.02	-0.11	13.6	13.85	13.6	92519
1773696120	13.7	0.19	1.41	13.19	13.72	13.19	64416