Zoomd Technologies Ltd (PK)【ZMDTF】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	0.0306	11.5733736762	0.2644	0.32849	0.2644	76522	0.29602436	CS
4	-0.0786	-21.0385438972	0.3736	0.4225	0.2644	101282	0.33427631	CS
12	-0.3924	-57.0846668606	0.6874	0.7772	0.2644	87076	0.45692389	CS
26	-0.605	-67.2222222222	0.9	0.99	0.2644	87712	0.64826328	CS
52	-0.5	-62.893081761	0.795	1.96	0.2644	90461	0.99485173	CS
156	0.23626	402.213142663	0.05874	1.96	0.0351	90051	0.71977369	CS
260	-0.00996	-3.26600209864	0.30496	1.96	0.0351	64982	0.68852532	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
1781040540	0.295	-0.005	-1.67	0.3	0.3046	0.2824999	93200
1780954140	0.3	0.00304	1.02	0.307345	0.307345	0.3	11950
1780694940	0.29696	-0.01704	-5.43	0.32849	0.32849	0.2947	41645
1780608540	0.314	0.0111	3.66	0.314	0.314	0.314	13026
1780522140	0.3029	0.0118	4.05	0.3085	0.314	0.29934	104696
1780435740	0.2911	-0.01025	-3.40	0.2644	0.3	0.2644	211292
1780349340	0.30135	-0.02865	-8.68	0.31904	0.3313	0.3	363966
1780090080	0.33	-0.01755	-5.05	0.3386	0.3512	0.33	208089
1780003320	0.34755	-0.05745	-14.19	0.357895	0.35937	0.3311	382198
1779917340	0.405	0.0353001	9.55	0.37326	0.4225	0.37326	45100
1779830940	0.3696999	0.0043799	1.20	0.3699	0.38	0.3696999	48087
1779484920	0.36532	0.0065001	1.81	0.3699	0.3699	0.36488	17112
1779398880	0.3588199	-0.01118	-3.02	0.35964	0.35964	0.3588199	7970
1779312300	0.37	-0.0023	-0.62	0.37	0.372	0.37	58028
1779225660	0.3723	0.001114	0.30	0.35966	0.3723	0.3575	11502
1779139740	0.371186	0.009786	2.71	0.3799	0.38	0.3633199	138866
1778880000	0.3614	-0.0106	-2.85	0.36	0.3792	0.3556	100140
1778793900	0.372	-0.00661	-1.75	0.3689	0.372	0.3607	49150
1778707380	0.37861	0.00661	1.78	0.3580999	0.38	0.3580999	60865
1778621340	0.372	-0.0081	-2.13	0.3736	0.3797499	0.372	50682
1778534940	0.3801	-0.01206	-3.08	0.38	0.4031	0.38	157166
1778275200	0.39216	-0.00334	-0.84	0.3867	0.396	0.3802	58000
1778188800	0.3955	-0.0145	-3.54	0.4031	0.4031	0.3955	36000
1778102520	0.4099999	0.0210579	5.41	0.429	0.429	0.4099999	29601
1778016000	0.388942	-0.021058	-5.14	0.4172	0.4172	0.3802	76994
1777930140	0.4099999	-0.003075	-0.74	0.4017	0.4099999	0.39	324600
1777671000	0.413075	0.014575	3.66	0.39	0.413075	0.3725	194870
1777584540	0.3985	0.00291	0.74	0.4281	0.4281	0.3673	110868
1777498140	0.39559	-0.03941	-9.06	0.4154399	0.4176	0.3789	151228
1777411800	0.435	-0.245	-36.03	0.5969	0.5969	0.3612	437896
1777325400	0.68	-0.0014	-0.21	0.70655	0.72	0.68	17650
1777065780	0.6814	-0.0213	-3.03	0.7012	0.71194	0.6808	67414
1776979740	0.7027	-0.0198	-2.74	0.72	0.7249	0.7027	37550
1776893280	0.7225	0.0077	1.08	0.741	0.758188	0.7225	15547
1776806940	0.7148	0.0094	1.33	0.72406	0.72406	0.7148	34500
1776720540	0.7054	-0.0162	-2.25	0.7133	0.7133	0.7054	12754
1776460800	0.7216	-0.0184	-2.49	0.7607	0.7772	0.7191999	18133
1776374940	0.74	0.08238	12.53	0.6536	0.750935	0.6536	52934
1776288360	0.65762	-0.00243	-0.37	0.6501	0.6637	0.6501	29650
1776202140	0.66005	0.02905	4.60	0.65	0.665	0.65	38729
1776115740	0.631	-0.003	-0.47	0.6349	0.64484	0.61277	7880
1775856000	0.634	-0.018	-2.76	0.6464299	0.6464299	0.634	885
1775770140	0.652	-0.0176	-2.63	0.64	0.652	0.6369	22282
1775683500	0.6696	0.0415	6.61	0.651	0.6788	0.65	11560
1775596800	0.6281	-0.0429	-6.39	0.6533	0.6533	0.6281	21213
1775510940	0.671	0.03316	5.20	0.6664	0.671	0.6664	10200
1775164920	0.63784	-0.02716	-4.08	0.66	0.66	0.63605	61900
1775078400	0.665	0.045	7.26	0.63	0.665	0.63	26298
1774992540	0.62	0.00898	1.47	0.62	0.62	0.62	4650
1774906080	0.61102	-0.02098	-3.32	0.63	0.63	0.61102	46340
1774646940	0.632	-0.003825	-0.60	0.629	0.632	0.6	362800
1774560480	0.635825	-0.020975	-3.19	0.6487	0.66	0.635825	19986
1774473900	0.6568	-0.02145	-3.16	0.666	0.666	0.6568	9520
1774387560	0.67825	0.000355	0.05	0.67	0.6805	0.67	18000
1774300800	0.677895	0.037115	5.79	0.669	0.677895	0.66	30200
1774041960	0.64078	-0.01422	-2.17	0.6389	0.645	0.6379	40030
1773955740	0.655	-0.04778	-6.80	0.680794	0.680794	0.624	510501
1773869340	0.70278	-0.00222	-0.31	0.72	0.72621	0.70278	7350
1773782700	0.705	0.0199	2.90	0.6874	0.7153	0.6874	12342
1773696120	0.6851	-0.0049	-0.71	0.6899999	0.6949999	0.6851	9645
1773437340	0.6899999	-0.02005	-2.82	0.70362	0.705	0.68	13082
1773350400	0.71005	-0.03495	-4.69	0.831	0.831	0.69355	287650
1773264540	0.745	-0.0409	-5.20	0.7705	0.7838	0.7371	163799
1773178080	0.7859	0.01726	2.25	0.7947999	0.7947999	0.77705	1031