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	-0.49	-3.25149303251	15.07	15.07	14.58	250	14.58	CS
4	1.31	9.87189148455	13.27	17.409	13.27	501	16.35324063	CS
12	-0.61	-4.01579986833	15.19	17.409	13.27	615	15.35633968	CS
26	-4.3245	-22.8755058319	18.9045	19.167	13.27	838	16.65152912	CS
52	-6.18	-29.7687861272	20.76	31.15	11.72	1030	20.00900815	CS
156	10.62	268.181818182	3.96	31.15	3.8	1860	15.64687847	CS
260	6.08	71.5294117647	8.5	31.15	2.5	1782	15.50964146	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	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
1775165280	15.31	0	0.00	15.31	15.31	15.31	0
1775078880	15.31	0	0.00	15.31	15.31	15.31	0
1774992480	15.31	0	0.00	15.31	15.31	15.31	0
1774906080	15.31	1.73	12.74	15.31	15.31	15.31	190
1774646760	13.58	0	0.00	13.58	13.58	13.58	0
1774560360	13.58	0	0.00	13.58	13.58	13.58	0
1774473960	13.58	0	0.00	13.58	13.58	13.58	0
1774387560	13.58	0	0.00	13.58	13.58	13.58	0
1774301160	13.58	0	0.00	13.58	13.58	13.58	0
1774041960	13.58	-0.64	-4.47	13.58	13.58	13.58	1000
1773955740	14.215	-0.79	-5.23	14	14.215	14	1157
1773869340	15	-0.2	-1.32	15.19	15.19	15	2797
1773782700	15.2	-0.82	-5.15	15.2	15.2	15.2	1133
1773696540	16.024999	0	0.00	16.024999	16.024999	16.024999	0
1773437340	16.024999	0	0.00	16.024999	16.024999	16.024999	0
1773350940	16.024999	0	0.00	16.024999	16.024999	16.024999	0
1773264540	16.024999	0	0.00	16.024999	16.024999	16.024999	0
1773178140	16.024999	0	0.00	16.024999	16.024999	16.024999	0