
Zoom Communications Inc. (Z1OM34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -0.205338809035 | 19.48 | 19.54 | 18.86 | 197 | 19.09567259 | DR |
4 | 0.53 | 2.80274986779 | 18.91 | 20.91 | 18.3 | 5434 | 19.87071002 | DR |
12 | 0.44 | 2.31578947368 | 19 | 21.27 | 18.3 | 4173 | 20.13572607 | DR |
26 | 6.75 | 53.1914893617 | 12.69 | 21.44 | 12.69 | 3334 | 18.98150034 | DR |
52 | 7.26 | 59.60591133 | 12.18 | 21.44 | 11.97 | 2429 | 17.01255127 | DR |
156 | -7.2 | -27.027027027 | 26.64 | 28.18 | 11.72 | 6556 | 17.23470857 | DR |
260 | -94.49 | -82.9368910735 | 113.93 | 143.47 | 11.72 | 9963 | 45.26582972 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914140 | 19.44 | 0.3 | 1.57 | 19.54 | 19.54 | 19.08 | 158 |
1739827800 | 19.14 | 0 | 0.00 | 19.14 | 19.14 | 19.14 | 0 |
1739568600 | 19.14 | -0.26 | -1.34 | 19.14 | 19.14 | 19.14 | 3 |
1739482140 | 19.4 | 0.41 | 2.16 | 19.14 | 19.4 | 19.14 | 70 |
1739395740 | 18.99 | -0.41 | -2.11 | 19.4 | 19.4 | 18.86 | 583 |
1739309400 | 19.4 | -0.71 | -3.53 | 19.48 | 19.48 | 19.3 | 132 |
1739222940 | 20.11 | 0.09 | 0.45 | 19.61 | 20.34 | 19.61 | 174 |
1738963800 | 20.02 | 0.14 | 0.70 | 20.2 | 20.2 | 19.98 | 32 |
1738877340 | 19.88 | -0.06 | -0.30 | 19.94 | 20.2 | 19.88 | 93447 |
1738790940 | 19.94 | 0 | 0.00 | 19.94 | 20.2 | 19.94 | 1145 |
1738704600 | 19.94 | -0.04 | -0.20 | 19.98 | 20.2 | 19.94 | 257 |
1738618200 | 19.98 | -0.52 | -2.54 | 20.5 | 20.5 | 19.98 | 753 |
1738358940 | 20.5 | 0.01 | 0.05 | 20.49 | 20.66 | 20.49 | 106 |
1738272540 | 20.49 | 0.4 | 1.99 | 20.09 | 20.59 | 20.09 | 1278 |
1738186200 | 20.09 | -0.61 | -2.95 | 20.91 | 20.91 | 20.09 | 522 |
1738099740 | 20.7 | 1.64 | 8.60 | 19.28 | 20.71 | 19.28 | 1758 |
1738013340 | 19.06 | 0 | 0.00 | 18.85 | 19.06 | 18.85 | 585 |
1737754200 | 19.06 | 0.21 | 1.11 | 18.85 | 19.13 | 18.85 | 247 |
1737667740 | 18.85 | 0.33 | 1.78 | 18.38 | 18.85 | 18.3 | 1365 |
1737581400 | 18.52 | -0.38 | -2.01 | 18.61 | 18.8 | 18.52 | 198 |
1737495000 | 18.9 | 0.17 | 0.91 | 18.91 | 19.1 | 18.5 | 596 |
1737408600 | 18.73 | -0.27 | -1.42 | 19 | 19 | 18.73 | 70 |
1737149400 | 19 | -0.25 | -1.30 | 19.44 | 19.44 | 19 | 359 |
1737062940 | 19.25 | -0.1 | -0.52 | 19.3 | 19.35 | 19.11 | 469 |
1736976540 | 19.35 | 0.15 | 0.78 | 19.38 | 19.5 | 19.3 | 4000 |
1736890140 | 19.2 | -0.08 | -0.41 | 19.14 | 19.29 | 19.11 | 2200 |
1736803740 | 19.28 | -0.01 | -0.05 | 19.26 | 19.32 | 19.17 | 333 |
1736544540 | 19.29 | 0.15 | 0.78 | 18.98 | 19.55 | 18.97 | 861 |
1736458140 | 19.14 | -0.38 | -1.95 | 19.14 | 19.14 | 19.14 | 62 |
1736371740 | 19.52 | 0 | 0.00 | 19.54 | 19.68 | 19.46 | 271 |
1736285400 | 19.52 | -0.63 | -3.13 | 20.15 | 20.2 | 19.52 | 1154 |
1736198940 | 20.15 | -0.43 | -2.09 | 20.58 | 20.58 | 20.15 | 8252 |
1735939740 | 20.58 | 0.47 | 2.34 | 20.11 | 20.58 | 20.08 | 2556 |
1735853400 | 20.11 | -0.39 | -1.90 | 20.58 | 20.6 | 19.89 | 736 |
1735594200 | 20.5 | -0.24 | -1.16 | 20.74 | 20.74 | 20.14 | 169 |
1735334940 | 20.74 | -0.53 | -2.49 | 21.27 | 21.27 | 20.66 | 2053 |
1735248540 | 21.27 | 0.14 | 0.66 | 21.27 | 21.27 | 21.09 | 4212 |
1734989340 | 21.13 | 0.37 | 1.78 | 20.76 | 21.2 | 20.76 | 638 |
1734730200 | 20.76 | 0.12 | 0.58 | 20.22 | 20.76 | 19.42 | 5214 |
1734643800 | 20.64 | 0.11 | 0.54 | 21.08 | 21.08 | 20.54 | 1132 |
1734557400 | 20.53 | -0.09 | -0.44 | 20.96 | 21.22 | 20.53 | 6864 |
1734470940 | 20.62 | 0.18 | 0.88 | 20.44 | 20.66 | 20.44 | 380 |
1734384540 | 20.44 | 0.2 | 0.99 | 20.24 | 20.48 | 20.24 | 3156 |
1734125340 | 20.24 | -0.72 | -3.44 | 21.17 | 21.24 | 20.24 | 174 |
1734039000 | 20.96 | 0.3 | 1.45 | 20.66 | 20.98 | 20.22 | 299 |
1733952540 | 20.66 | 0.38 | 1.87 | 20.28 | 20.8 | 20.28 | 1765 |
1733866140 | 20.28 | -0.62 | -2.97 | 20.89 | 20.89 | 20.24 | 7030 |
1733779740 | 20.9 | -0.2 | -0.95 | 21.1 | 21.15 | 20.9 | 3986 |
1733520600 | 21.1 | 1.08 | 5.39 | 20.02 | 21.1 | 20.02 | 10093 |
1733434200 | 20.02 | -0.2 | -0.99 | 20.22 | 20.4 | 20.01 | 1767 |
1733347800 | 20.22 | 0.09 | 0.45 | 20.18 | 20.24 | 20.06 | 2167 |
1733261340 | 20.13 | -0.08 | -0.40 | 20.21 | 20.28 | 19.91 | 5426 |
1733174940 | 20.21 | 0.3 | 1.51 | 19.91 | 20.44 | 19.91 | 11013 |
1732915740 | 19.91 | -0.84 | -4.05 | 20.75 | 21 | 19.76 | 10275 |
1732829400 | 20.75 | 0.67 | 3.34 | 20.08 | 20.75 | 20.08 | 413 |
1732743000 | 20.08 | -0.4 | -1.95 | 20.48 | 20.48 | 19.5 | 7685 |
1732656600 | 20.48 | -0.32 | -1.54 | 19 | 20.48 | 18.86 | 19053 |
1732570140 | 20.8 | 0.93 | 4.68 | 20.56 | 21.44 | 20.32 | 10380 |
1732310940 | 19.87 | 0.89 | 4.69 | 18.98 | 19.98 | 18.8 | 10470 |
1732224600 | 18.98 | 1.14 | 6.39 | 18.56 | 18.98 | 18.56 | 3804 |
1732051800 | 17.84 | -0.36 | -1.98 | 18.2 | 18.2 | 17.84 | 218 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約