Zinzino Holding AB (PK)【ZNZNF】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	0.0689655172414	14.5	14.51	14.5	1004	14.5	CS
4	-0.56	-3.71599203716	15.07	15.07	14.49	945	14.5031099	CS
12	-1.79	-10.981595092	16.3	17.409	13.27	588	15.33197446	CS
26	-2.4501	-14.4462591612	16.9601	18.4	13.27	845	16.08345132	CS
52	-11.39	-43.9768339768	25.9	31.15	11.72	981	19.24583653	CS
156	10.43	255.637254902	4.08	31.15	3.8	1845	15.68580149	CS
260	6.01	70.7058823529	8.5	31.15	2.5	1769	15.4986308	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
1783027740	14.51	0.01	0.07	14.51	14.51	14.51	195
1782941280	14.5	0	0.00	14.5	14.5	14.5	1004
1782854400	14.5	0	0.00	14.5	14.5	14.5	0
1782768000	14.5	0	0.00	14.5	14.5	14.5	0
1782508800	14.5	0	0.00	14.5	14.5	14.5	0
1782422400	14.5	0	0.00	14.5	14.5	14.5	0
1782336000	14.5	0	0.00	14.5	14.5	14.5	110
1782250140	14.5	0	0.00	14.5	14.5	14.5	0
1782163740	14.5	0	0.00	14.5	14.5	14.5	0
1781818140	14.5	0.01	0.07	14.5	14.5	14.5	171
1781731740	14.49	0	0.00	14.49	14.49	14.49	0
1781645340	14.49	-0.01	-0.07	14.75	14.75	14.49	237
1781558820	14.5	0	0.00	14.5	14.5	14.5	0
1781299620	14.5	0	0.00	14.5	14.5	14.5	0
1781213220	14.5	-0.08	-0.55	14.5	14.5	14.5	3897
1781126940	14.58	0	0.00	14.58	14.58	14.58	0
1781040540	14.58	0	0.00	14.58	14.58	14.58	0
1780954140	14.58	-1.56	-9.67	15.07	15.07	14.58	250
1780694940	16.14	0	0.00	16.14	16.14	16.14	0
1780608540	16.14	0	0.00	16.14	16.14	16.14	0
1780522140	16.14	0	0.00	16.14	16.14	16.14	0
1780435740	16.14	0	0.00	16.14	16.14	16.14	0
1780349340	16.14	-1.16	-6.71	17.2	17.2	16.14	401
1780090140	17.3	0	0.00	17.3	17.3	17.3	0
1780003740	17.3	0	0.00	17.3	17.3	17.3	0
1779917340	17.3	0.18	1.05	17.3	17.3	17.3	100
1779830940	17.12	1.51	9.67	17.409	17.409	17.12	2304
1779484920	15.61	0.73	4.94	16.125	16.125	15.61	400
1779398880	14.875	0.2	1.37	14.875	14.875	14.875	300
1779312060	14.6736	0	0.00	14.6736	14.6736	14.6736	0
1779225660	14.6736	1.4	10.58	14.6736	14.6736	14.6736	132
1779139500	13.27	0	0.00	13.27	13.27	13.27	0
1778880300	13.27	0	0.00	13.27	13.27	13.27	0
1778793900	13.27	-1.16	-8.04	13.27	13.27	13.27	120
1778707200	14.43	0	0.00	14.43	14.43	14.43	0
1778620800	14.43	0	0.00	14.43	14.43	14.43	0
1778534400	14.43	0	0.00	14.43	14.43	14.43	0
1778275200	14.43	0	0.00	14.43	14.43	14.43	0
1778188800	14.43	-0.71	-4.69	14.44	14.44	14.43	468
1778102400	15.14	0	0.00	15.14	15.14	15.14	0
1778016000	15.14	0.64	4.41	14.17	15.14	14.17	794
1777930200	14.5	0	0.00	14.5	14.5	14.5	0
1777671000	14.5	0	0.00	14.5	14.5	14.5	119
1777584540	14.5	-0.26	-1.76	14.5	14.5	14.5	275
1777498200	14.76	0	0.00	14.76	14.76	14.76	0
1777411800	14.76	0.19	1.30	14.76	14.76	14.76	309
1777325400	14.5705	0.07	0.49	14.5705	14.5705	14.5705	1032
1777065780	14.5	-0.93	-6.03	14.5	14.5	14.5	100
1776979740	15.43	0.26	1.72	15.43	15.43	15.43	389
1776893340	15.1689	0	0.00	15.1689	15.1689	15.1689	0
1776806940	15.1689	0	0.00	15.1689	15.1689	15.1689	0
1776720540	15.1689	-1.98	-11.55	16.219999	16.219999	15.1689	483
1776461160	17.15	0	0.00	17.15	17.15	17.15	0
1776374760	17.15	0	0.00	17.15	17.15	17.15	0
1776288360	17.15	0.3	1.78	17.15	17.15	17.15	300
1776202140	16.85	0	0.00	16.85	16.85	16.85	0
1776115740	16.85	0.42	2.53	16.85	16.85	16.85	380
1775856000	16.434999	0.04	0.21	16.434999	16.434999	16.434999	100
1775770140	16.399999	1.21	7.98	16.3	16.399999	16.3	1100
1775683740	15.188	0	0.00	15.188	15.188	15.188	0
1775597340	15.188	0	0.00	15.188	15.188	15.188	0
1775510940	15.188	-0.12	-0.80	15.188	15.188	15.188	1000