ZTO Express (Cayman) Inc【Z1TO34】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	0	0	28.8	0	0	0	DR
4	0	0	0	28.8	0	0	0	DR
12	-1.8	-5.88235294118	30.6	32.88	28.8	3	31.72826087	DR
26	0.33	1.15911485775	28.47	32.88	28.47	31	29.58640708	DR
52	4.54	18.713932399	24.26	32.88	23.98	27	27.4190902	DR
156	-4.3	-12.9909365559	33.1	36.66	20	72	27.66575187	DR
260	-11.33	-28.2332419636	40.13	46	20	157	34.82103186	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
1780695000	28.8	-2.88	-9.09	28.8	28.8	28.8	1
1780522140	31.68	0	0.00	31.68	31.68	31.68	0
1780435740	31.68	0	0.00	31.68	31.68	31.68	0
1780349340	31.68	0	0.00	31.68	31.68	31.68	0
1780090140	31.68	0	0.00	31.68	31.68	31.68	0
1780003740	31.68	0	0.00	31.68	31.68	31.68	0
1779917340	31.68	0	0.00	31.68	31.68	31.68	0
1779830940	31.68	0	0.00	31.68	31.68	31.68	0
1779744540	31.68	0	0.00	31.68	31.68	31.68	0
1779485340	31.68	0	0.00	31.68	31.68	31.68	0
1779398940	31.68	0	0.00	31.68	31.68	31.68	0
1779312540	31.68	0	0.00	31.68	31.68	31.68	0
1779226140	31.68	0	0.00	31.68	31.68	31.68	0
1779139740	31.68	0	0.00	31.68	31.68	31.68	0
1778880540	31.68	0	0.00	31.68	31.68	31.68	0
1778794140	31.68	0	0.00	31.68	31.68	31.68	0
1778707740	31.68	0	0.00	31.68	31.68	31.68	0
1778621340	31.68	0	0.00	31.68	31.68	31.68	0
1778534940	31.68	0	0.00	31.68	31.68	31.68	0
1778275740	31.68	0	0.00	31.68	31.68	31.68	0
1778189340	31.68	0	0.00	31.68	31.68	31.68	0
1778102940	31.68	0	0.00	31.68	31.68	31.68	0
1778016540	31.68	0	0.00	31.68	31.68	31.68	0
1777930140	31.68	0	0.00	31.68	31.68	31.68	0
1777584540	31.68	0	0.00	31.68	31.68	31.68	0
1777498140	31.68	-0.18	-0.56	31.68	31.68	31.68	1
1777411800	31.86	0.45	1.43	31.86	31.86	31.86	10
1777325400	31.41	0	0.00	31.41	31.41	31.41	0
1777066200	31.41	0	0.00	31.41	31.41	31.41	0
1776979800	31.41	0	0.00	31.41	31.41	31.41	0
1776893400	31.41	0	0.00	31.41	31.41	31.41	0
1776720600	31.41	-0.32	-1.01	31.41	31.41	31.41	2
1776461340	31.73	0	0.00	31.73	31.73	31.73	0
1776374940	31.73	0	0.00	31.73	31.73	31.73	0
1776288540	31.73	0	0.00	31.73	31.73	31.73	0
1776202140	31.73	0	0.00	31.73	31.73	31.73	1
1776115800	31.73	0	0.00	31.73	31.73	31.73	0
1775856600	31.73	0	0.00	31.73	31.73	31.73	0
1775770200	31.73	0	0.00	31.73	31.73	31.73	0
1775683800	31.73	0	0.00	31.73	31.73	31.73	0
1775597400	31.73	0	0.00	31.73	31.73	31.73	0
1775511000	31.73	0	0.00	31.73	31.73	31.73	0
1775165400	31.73	-0.22	-0.69	31.73	31.73	31.73	2
1775078940	31.95	-0.93	-2.83	31.95	31.95	31.95	2
1774992540	32.88	0	0.00	32.88	32.88	32.88	0
1774906140	32.88	0	0.00	32.88	32.88	32.88	0
1774646940	32.88	0	0.00	32.88	32.88	32.88	0
1774560540	32.88	0	0.00	32.88	32.88	32.88	0
1774474140	32.88	0	0.00	32.88	32.88	32.88	0
1774387740	32.88	0	0.00	32.88	32.88	32.88	0
1774301340	32.88	0	0.00	32.88	32.88	32.88	0
1774042140	32.88	0	0.00	32.88	32.88	32.88	0
1773955740	32.88	2.28	7.45	32.88	32.88	32.88	2
1773869340	30.6	0	0.00	30.6	30.6	30.6	0
1773782940	30.6	-1.24	-3.89	30.6	30.6	30.6	3
1773666000	31.84	0	0.00	31.84	31.84	31.84	0
1773406800	31.84	0	0.00	31.84	31.84	31.84	0
1773320400	31.84	0	0.00	31.84	31.84	31.84	0
1773234000	31.84	0	0.00	31.84	31.84	31.84	0
1773147600	31.84	0	0.00	31.84	31.84	31.84	0
1773061200	31.84	0	0.00	31.84	31.84	31.84	0