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	0.02	5.55555555556	0.36	0.4062	0.3187	45816	0.38794163	CS
4	0.09	31.0344827586	0.29	0.4062	0.2791	70674	0.33882029	CS
12	-0.3807	-50.0460102537	0.7607	0.7772	0.2644	96670	0.36646958	CS
26	-0.555	-59.3582887701	0.935	0.9478	0.2644	83547	0.5351547	CS
52	-0.67	-63.8095238095	1.05	1.96	0.2644	90843	0.941921	CS
156	0.3245	584.684684685	0.0555	1.96	0.0351	90049	0.70524847	CS
260	0.1483	64.0051791109	0.2317	1.96	0.0351	66871	0.67765516	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
1783632420	0.38	0.0007	0.18	0.3842	0.3844	0.38	31600
1783545840	0.3793	-0.0186	-4.67	0.3998399	0.3998399	0.3793	21200
1783459740	0.3978999	0.0073999	1.89	0.3187	0.4062	0.3187	13565
1783373340	0.3905	0.0417	11.96	0.36	0.404675	0.32232	116900
1783027740	0.3488	-0.0062	-1.75	0.3595999	0.3595999	0.33255	211200
1782941280	0.355	0.0031	0.88	0.3539	0.355	0.32612	58115
1782854880	0.3519	0.0007	0.20	0.34475	0.3519	0.34475	55000
1782768300	0.3512	0.0112	3.29	0.35345	0.3549	0.33826	151500
1782509280	0.34	0.012	3.66	0.3387	0.34	0.3375	64000
1782422460	0.328	0.0022	0.68	0.3386	0.3388	0.32222	82666
1782336000	0.3258	0.0058	1.81	0.33674	0.338	0.3258	42680
1782250140	0.32	-0.0281	-8.07	0.34818	0.34818	0.32	33753
1782163500	0.3481	0.0024	0.69	0.3011	0.365	0.3011	24164
1781818140	0.3457	-0.001	-0.29	0.3457	0.3457	0.3457	36000
1781731740	0.3467	0.0602	21.01	0.2838	0.3467	0.2838	42500
1781645340	0.2865	-0.00908	-3.07	0.2865	0.2865	0.2865	27880
1781558940	0.29558	0.00314	1.07	0.29574	0.29574	0.29558	15200
1781299740	0.29244	0.00044	0.15	0.29	0.29244	0.2791	244200
1781213220	0.292	0.005	1.74	0.2777	0.2929	0.2735	430515
1781126940	0.287	-0.008	-2.71	0.28488	0.2871	0.28488	9200
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