Zurich Insurance Group Limited (QX)【ZURVY】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	0.23	0.607501320655	37.86	38.23	37.7	75373	37.98528395	DR
4	2.65	7.47742663657	35.44	38.23	35.25	96003	36.58824891	DR
12	2.32	6.48588202404	35.77	38.23	33.71	128948	35.52311049	DR
26	1.88	5.1919359293	36.21	38.23	33.62	178922	35.44004115	DR
52	3.21	9.20298165138	34.88	38.2899	33.62	157313	35.56422242	DR
156	-8.125	-17.5808720113	46.215	56.5564	28.28	120169	37.39316136	DR
260	-1.89	-4.72736368184	39.98	56.5564	28.28	111018	39.93382332	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
1783718940	38.09	0.08	0.21	38.19	38.23	38.02	67825
1783632420	38.01	0.08	0.21	37.97	38.11	37.9201	85098
1783545840	37.93	-0	-0.01	37.89	37.94	37.7	75756
1783459740	37.934	-0.12	-0.32	38.04	38.21	37.84	63801
1783373340	38.055	0.23	0.59	37.86	38.07	37.77	76837
1783027740	37.83	0.69	1.86	37.75	37.97	37.64	74237
1782941280	37.14	0.16	0.43	36.77	37.19	36.77	94225
1782854880	36.981	0.19	0.52	36.91	37.108	36.83	62446
1782768300	36.79	0.46	1.27	36.52	36.8	36.44	75859
1782509280	36.33	0.18	0.50	36.34	36.54	36.2	103064
1782422460	36.15	0.03	0.08	36.11	36.31	36.08	80878
1782336000	36.12	0.02	0.06	35.87	36.165	35.81	96786
1782250140	36.1	-0.05	-0.14	35.92	36.25	35.89	134694
1782163500	36.15	0.45	1.26	35.87	36.2	35.865	183077
1781818140	35.7	-0.25	-0.70	35.7	35.8225	35.59	89223
1781731740	35.95	-0.4	-1.10	36.135	36.41	35.86	117801
1781645340	36.35	0.4	1.11	36.34	36.64	36.31	110224
1781558940	35.95	0.43	1.21	36.09	36.27	35.93	108940
1781299740	35.52	-0.1	-0.28	35.44	35.56	35.25	95099
1781213220	35.62	0.58	1.66	35.36	35.78	35.025	140354
1781126940	35.04	0.01	0.03	35.09	35.23	34.98	117748
1781040540	35.03	0.62	1.80	35.05	35.11	34.63	202109
1780954140	34.4101	-0.2	-0.58	34.92	34.92	34.34	171424
1780694940	34.61	-0.21	-0.60	34.66	34.7932	34.52	146496
1780608540	34.82	0.23	0.66	35.02	35.12	34.72	138143
1780522140	34.59	-0.64	-1.81	34.74	34.883	34.5	117657
1780435740	35.226	0.02	0.05	35.2	35.35	35.1575	129965
1780349340	35.21	-0.37	-1.04	34.88	35.27	34.77	305247
1780090080	35.58	0.08	0.23	35.5701	35.765	35.52	122780
1780003320	35.5	-0.43	-1.20	35.42	35.55	35.27	113185
1779917340	35.93	-0.21	-0.58	36.12	36.18	35.87	94362
1779830940	36.14	0.05	0.14	36.49	36.53	36.09	92720
1779484920	36.09	-0.39	-1.07	36.16	36.16	35.925	68104
1779398880	36.48	0.09	0.25	36.18	36.6	36.03	82840
1779312300	36.39	0.22	0.61	36.28	36.654	36.23	131408
1779225660	36.17	-0.7	-1.90	36.59	36.6	36.14	129251
1779139740	36.87	0.91	2.53	36.43	36.87	36.34	141831
1778880000	35.959987	-0.05	-0.14	35.87	36.09	35.75	119926
1778793900	36.01	0.07	0.19	36.04	36.12	35.72	115878
1778707380	35.94	1.21	3.48	35.89	36.33	35.84	156242
1778621340	34.73	-0.34	-0.97	34.48	34.77	34.37	174952
1778534940	35.07	0.17	0.49	35.11	35.31	35.001	160708
1778275200	34.9	0.15	0.43	34.92	35	34.7401	100929
1778188800	34.75	-0.66	-1.86	35.125	35.2	34.7	129029
1778102520	35.41	0.85	2.46	35.41	35.54	35.239	125688
1778016000	34.56	0.24	0.70	34.55	34.8	34.35	196650
1777930140	34.32	-0.52	-1.48	34.24	34.485	34.21	158150
1777671000	34.835	0.11	0.30	35.12	35.12	34.76	78832
1777584540	34.73	0.94	2.78	34.44	34.88	34.39	202762
1777498140	33.79	-0.65	-1.89	34	34.07	33.71	102904
1777411800	34.44	0.08	0.23	34.3	34.59	34.2	157814
1777325400	34.36	-0.47	-1.35	34.47	34.5899	34.36	201052
1777065780	34.83	0.08	0.23	34.69	35.004	34.63	365775
1776979740	34.75	-0.3	-0.86	34.975	35.26	34.47	133198
1776893280	35.05	-0.69	-1.93	35.45	35.52	35.03	98710
1776806940	35.74	-0.51	-1.41	36.245	36.31	35.72	171620
1776720540	36.25	0.44	1.23	35.9	36.41	35.9	125499
1776460800	35.81	0.43	1.22	35.77	36.12	35.74	100042
1776374940	35.38	-0.33	-0.92	35.46	35.64	35.38	126741
1776288360	35.71	0.39	1.10	35.46	35.81	35.34	91040
1776202140	35.32	0.01	0.03	35.27	35.4799	35.17	104558
1776115740	35.31	-1.22	-3.33	34.5	35.33	34.5	175984