Zoom Communications Inc.【Z1OM34】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	-0.97	-5.10526315789	19	19.2	17.69	998	18.81339078	DR
4	-1.97	-9.85	20	22.82	17.69	2340	20.77866194	DR
12	1.33	7.96407185629	16.7	22.82	15.66	3226	18.94683473	DR
26	-1.67	-8.47715736041	19.7	22.82	14.97	2293	18.63322367	DR
52	0.89	5.19253208868	17.14	22.82	14.97	1705	18.3202058	DR
156	4.86	36.9020501139	13.17	22.82	11.72	2250	16.11636919	DR
260	-55.86	-75.598863175	73.89	84.55	11.72	6176	28.87550981	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
1781731740	18	-0.78	-4.15	18.16	18.16	18	152
1781645400	18.78	-0.28	-1.47	18.92	18.92	18.47	631
1781559000	19.06	0.14	0.74	18.92	19.2	18.92	589
1781299800	18.92	0.14	0.75	18.78	18.92	18.78	859
1781213400	18.78	-0.68	-3.49	19	19	18.73	2759
1781126940	19.46	-0.56	-2.80	19.74	19.74	19.46	396
1781040600	20.02	-0.91	-4.35	19.9	20.02	19.9	586
1780954140	20.93	0.03	0.14	20.75	20.93	20.75	1443
1780695000	20.9	-0.73	-3.37	21.63	21.63	20.88	1544
1780522200	21.63	-0.75	-3.35	21.93	21.93	21.52	362
1780435800	22.38	-0.14	-0.62	22.75	22.75	22.08	930
1780349400	22.52	1.8	8.69	20.78	22.82	20.78	12865
1780090200	20.72	0.42	2.07	20.45	20.72	20.25	1300
1780003800	20.3	0.06	0.30	20.36	20.54	20.13	9470
1779917400	20.24	0.06	0.30	20.29	20.59	20.17	1088
1779830940	20.18	-1.23	-5.74	21.3	21.3	20.18	990
1779744600	21.41	0	0.00	21.41	21.41	21.41	0
1779485400	21.41	2.06	10.65	21.63	21.63	21.41	370
1779398940	19.35	-0.47	-2.37	20	20	19.23	5794
1779312600	19.82	0.06	0.30	19.72	19.82	19.62	28594
1779226140	19.76	-0.08	-0.40	19.9	19.9	19.76	185
1779139800	19.84	-0.68	-3.31	20.52	20.52	19.82	101
1778880600	20.52	0.86	4.37	20.69	20.69	20.52	492
1778794140	19.66	-0.98	-4.75	19.76	19.76	19.58	11489
1778707800	20.64	0.49	2.43	20	20.64	20	298
1778621400	20.15	-0.81	-3.86	20.22	20.22	20.15	577
1778535000	20.96	-0.36	-1.69	21.54	21.71	20.96	1149
1778275800	21.32	0.04	0.19	20.77	21.38	20.77	280
1778189400	21.28	0.58	2.80	21.2	21.28	21.18	724
1778102940	20.7	-0.74	-3.45	20.83	20.83	20.62	782
1778016600	21.44	0.34	1.61	21.1	21.5	21.1	143
1777930200	21.1	1.75	9.04	19.35	21.26	19.35	2856
1777584600	19.35	0.07	0.36	19.28	19.35	19.28	278
1777498140	19.28	1.07	5.88	18.78	19.28	18.78	4019
1777411800	18.21	0.8	4.60	18	18.26	18	396
1777325340	17.41	-1.11	-5.99	18.1	18.1	17.41	682
1777066200	18.52	0.76	4.28	17.4	18.52	17.4	128
1776979800	17.76	-0.45	-2.47	18.4	18.4	17.76	339
1776893400	18.21	0.17	0.94	18.29	18.41	18.04	1275
1776720600	18.04	0.54	3.09	17.99	18.04	17.99	30
1776461400	17.5	0.26	1.51	17.5	17.5	17.5	272
1776375000	17.24	-0.56	-3.15	17.8	17.8	17.21	638
1776288600	17.8	1.38	8.40	17.56	17.8	17.56	356
1776202140	16.42	-0.02	-0.12	16.42	16.42	16.42	96
1776115800	16.44	0.78	4.98	16.44	16.44	16.44	582
1775856600	15.66	-1.54	-8.95	15.66	15.66	15.66	52
1775770200	17.2	0.18	1.06	16.67	17.2	16.649999	14085
1775683740	17.02	-0.48	-2.74	17.68	17.68	17.02	6
1775597340	17.5	0.6	3.55	16.559999	17.55	16.559999	62046
1775511000	16.9	-0.04	-0.24	17.08	17.08	16.9	334
1775165400	16.94	0.36	2.17	16.59	16.94	16.59	152
1775078940	16.579999	0.06	0.36	16.579999	16.579999	16.579999	287
1774992540	16.52	0.14	0.85	16.48	16.52	16.46	642
1774906140	16.379999	0.2	1.24	16.19	16.379999	16.19	141
1774647000	16.18	-0.44	-2.65	16.18	16.18	16.18	500
1774560540	16.62	0.24	1.47	16.7	16.7	16.579999	282
1774474140	16.379999	0.4	2.50	15.92	16.379999	15.92	252
1774387740	15.98	-0.36	-2.20	16.05	16.05	15.98	225
1774301340	16.34	-0.06	-0.37	16.34	16.34	16.34	201
1774042200	16.399999	0.48	3.02	16.399999	16.399999	16.399999	85
1773955740	15.92	-0.08	-0.50	16.01	16.39	15.92	878
1773869400	16	0.14	0.88	16	16	16	173