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	1.2	6.75675675676	17.76	18.96	17.08	2655	17.49257797	DR
4	-2.97	-13.5430916553	21.93	21.93	17.08	1355	18.34532565	DR
12	1.28	7.23981900452	17.68	22.82	15.66	2329	19.52219213	DR
26	0.46	2.48648648649	18.5	22.82	14.97	2231	18.48452964	DR
52	2.08	12.3222748815	16.88	22.82	14.97	1743	18.29868579	DR
156	5.92	45.3987730061	13.04	22.82	11.72	2246	16.1723006	DR
260	-58.34	-75.4721862872	77.3	84.55	11.72	6034	27.63018714	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941400	18.96	1.02	5.69	18.93	18.96	18.93	150
1782855000	17.94	0.18	1.01	17.78	17.94	17.78	286
1782768600	17.76	-0.06	-0.34	18.02	18.02	17.76	5860
1782509400	17.82	0.7	4.09	17.82	17.82	17.82	246
1782423000	17.12	-0.64	-3.60	17.36	17.36	17.08	5650
1782336540	17.76	0.04	0.23	17.76	17.76	17.76	1232
1782250200	17.72	0.36	2.07	17.84	17.94	17.72	429
1782163800	17.36	-0.67	-3.72	17.58	17.86	17.32	897
1781904540	18.03	0	0.00	18.03	18.03	18.03	0
1781818140	18.03	0.03	0.17	18	18.03	17.69	476
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