Zalando SE (PK)【ZLNDY】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.365	2.40844605741	15.155	15.6	14.97	8802	15.34961117	DR
4	0.41	2.71343481138	15.11	15.6	13.78	14007	14.63992584	DR
12	3.16	25.5663430421	12.36	17.1	11.55	21640	14.31992403	DR
26	2.45	18.7452180566	13.07	17.1	11.35	27759	13.15143643	DR
52	3.44	28.4768211921	12.08	17.1	8.68	45721	11.71942859	DR
156	-30.32	-66.1431064572	45.84	46.4	8.68	60275	16.06800546	DR
260	-6	-27.8810408922	21.52	62.33	8.68	40477	18.78471248	DR

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
1732918200	15.52	0.45	2.99	15.422	15.52	15.422	5715
1732746540	15.07	-0.19	-1.25	14.97	15.12	14.97	5220
1732660140	15.26	-0.34	-2.18	15.24	15.33	15.195	6856
1732573560	15.6	0.35	2.30	15.56	15.6	15.5	12509
1732314000	15.25	0.81	5.61	15.155	15.32	15.155	10623
1732227900	14.44	-0.02	-0.14	14.32	14.48	14.32	29681
1732141740	14.46	0.04	0.28	14.43	14.46	14.31	17545
1732054800	14.419	-0.11	-0.76	14.4	14.44	14.3	9751
1731968640	14.53	0.05	0.35	14.44	14.53	14.44	9246
1731709260	14.48	0.16	1.12	14.44	14.48	14.38	18699
1731622800	14.32	-0.2	-1.38	14.35	14.44	14.25	7282
1731536760	14.52	-0.07	-0.48	14.471	14.54	14.39	27397
1731450480	14.59	-0.04	-0.27	14.53	14.59	14.46	22910
1731363600	14.63	0.09	0.62	14.73	14.73	14.63	7267
1731104400	14.54	0.11	0.76	14.43	14.56	14.43	11767
1731018540	14.43	0.46	3.29	14.31	14.47	14.287	29707
1730931600	13.97	-1.16	-7.64	13.78	14.02	13.78	13292
1730845680	15.125	-0.08	-0.49	15.07	15.2	14.92	10613
1730759160	15.2	0.12	0.80	15.325	15.34	15.13	11069
1730496420	15.08	0.12	0.80	15.11	15.15	15.06	4694
1730409780	14.96	-0.59	-3.79	14.86	14.97	14.85	7147
1730323500	15.55	0.16	1.04	15.63	15.63	15.54	2185
1730237280	15.39	-0.17	-1.09	15.4	15.44	15.383	6630
1730150880	15.56	-0.07	-0.45	15.615	15.65	15.56	13140
1729891500	15.63	0.17	1.10	15.6	15.77	15.6	18681
1729805160	15.46	0.07	0.45	15.55	15.55	15.34	12416
1729718940	15.39	-0.53	-3.33	15.425	15.4595	15.34	8505
1729632300	15.92	-0.08	-0.50	15.89	15.93	15.8705	6174
1729545600	16	-0.19	-1.17	16.149999	16.149999	15.97	26142
1729286400	16.19	-0.21	-1.28	16.28	16.309999	16.175	22057
1729200000	16.399999	-0.1	-0.60	16.52	16.559999	16.36	11645
1729113960	16.498999	-0.04	-0.25	16.5192	16.55	16.4785	7622
1729027680	16.54	0	0.00	16.55	16.66	16.54	32247
1728941220	16.54	0.06	0.36	16.579999	16.62	16.48	4920
1728681900	16.48	-0.1	-0.60	16.32	16.5	16.32	10128
1728595560	16.579999	0.42	2.60	16.19	17.1	16.19	33069
1728508800	16.16	0.24	1.51	16.2375	16.2375	16.12	3753
1728422580	15.92	0.27	1.73	15.87	15.93	15.83	11075
1728336000	15.65	-0.39	-2.43	15.93	15.93	15.59	16705
1728077220	16.04	0.05	0.31	15.965	16.059999	15.9	5725
1727990760	15.99	0.13	0.82	16.02	16.03	15.98	16101
1727904000	15.86	-0.14	-0.88	15.89	15.93	15.82	11293
1727818140	16	-0.49	-2.95	16.149999	16.149999	15.86	46198
1727731380	16.486999	0.02	0.13	16.4695	16.5	16.425999	1733
1727472000	16.465	0.32	1.95	16.62	16.62	16.43	19243
1727386200	16.149999	0.55	3.53	16.17	16.18	16.079999	19038
1727299200	15.6	-0.15	-0.95	15.82	15.82	15.6	16753
1727212800	15.75	0.4	2.61	15.66	15.76	15.66	20164
1727126940	15.35	0.42	2.81	15.26	15.388	15.22	17475
1726867200	14.93	0.15	1.01	14.83	14.96	14.79	9983
1726781220	14.78	0.3	2.07	14.78	14.84	14.73	30466
1726694460	14.48	0.28	1.97	14.51	14.66	14.45	54456
1726608240	14.2	0.85	6.37	14.16	14.2586	14.15	35897
1726521720	13.35	0.39	3.01	13.22	13.35	13.1505	113764
1726262940	12.96	1.13	9.55	12.7	12.97	12.7	83664
1726176540	11.83	-0.06	-0.50	11.56	11.83	11.55	24760
1726090140	11.89	-0.04	-0.34	11.66	11.89	11.62	99369
1726003500	11.93	-0.18	-1.49	11.835	11.94	11.8025	87381
1725917160	12.11	-0.07	-0.57	12.1235	12.1635	12.01	26295
1725658020	12.18	-0.29	-2.33	12.36	12.39	12.18	16657
1725571440	12.47	-0.01	-0.08	12.55	12.56	12.415	12931
1725485040	12.48	0.03	0.24	12.4	12.5225	12.4	12949
1725398880	12.45	-0.49	-3.79	12.67	12.67	12.45	16740