Zoetis Inc【Z1TS34】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	-0.54	-2.07373271889	26.04	26.38	24.6	866	25.11290598	DR
4	0.62	2.49196141479	24.88	26.8	23.8	1644	25.29598098	DR
12	-13.17	-34.0574088441	38.67	38.67	23	2728	26.22891788	DR
26	-17.11	-40.1548932176	42.61	44.95	23	1461	27.28018013	DR
52	-29.86	-53.9378612717	55.36	55.77	23	2887	45.68113591	DR
156	-25.92	-50.4084014002	51.42	70	23	2940	54.07042044	DR
260	-206.8	-89.022815325	232.3	354.01	23	2657	88.69224552	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	24.6	-0.45	-1.80	25.05	25.25	24.6	908
1781645400	25.05	-0.33	-1.30	25.06	25.12	24.85	701
1781559000	25.38	0.11	0.44	25.34	25.44	25.25	460
1781299800	25.27	-0.84	-3.22	26.38	26.38	25.25	2222
1781213400	26.11	-0.08	-0.31	26.04	26.11	25.8	38
1781126940	26.19	-0.33	-1.24	26.6	26.8	26.19	2879
1781040600	26.52	1.17	4.62	26.32	26.6	26.22	6455
1780954140	25.35	-0.49	-1.90	25.5	25.56	25.17	2075
1780695000	25.84	1.19	4.83	25.93	25.93	25.84	559
1780522200	24.65	0.85	3.57	24.65	24.65	24.65	50
1780435800	23.8	-0.6	-2.46	24.48	24.48	23.8	6723
1780349400	24.4	-0.11	-0.45	24.29	24.6	24.29	57
1780090200	24.51	-0.24	-0.97	24.74	24.74	24.51	410
1780003800	24.75	-0.54	-2.14	25.32	25.32	24.72	1647
1779917400	25.29	-0.15	-0.59	25.17	25.62	24.96	849
1779830940	25.44	-0.66	-2.53	25.61	25.61	25.31	370
1779744600	26.1	0.54	2.11	25.56	26.1	25.56	36
1779485400	25.56	0.42	1.67	25.4	25.56	25.35	4606
1779398940	25.14	0.12	0.48	24.88	25.14	24.14	189
1779312600	25.02	0.12	0.48	24.9	25.3	24.8	18798
1779226140	24.9	0.78	3.23	24.7	25.15	24.68	1029
1779139800	24.12	0.71	3.03	23.41	24.12	23.41	2005
1778880600	23.41	-0.03	-0.13	23.86	23.96	23.35	4283
1778794140	23.44	0.15	0.64	23.25	23.44	23.23	1523
1778707800	23.29	-0.18	-0.77	23.86	23.86	23	1551
1778621400	23.47	0.07	0.30	23.56	23.92	23.13	4807
1778535000	23.4	-1.57	-6.29	24.98	24.98	23.38	7558
1778275800	24.97	-1.94	-7.21	26.92	26.92	24.9	12690
1778189400	26.91	-7.29	-21.32	34.06	34.06	26.38	52424
1778102940	34.2	-0.48	-1.38	34.3	34.3	34.2	400
1778016600	34.68	-0.14	-0.40	34.85	34.85	34.5	13
1777930200	34.82	-0.68	-1.92	35.5	35.5	34.82	1116
1777584600	35.5	-0.06	-0.17	35.5	35.5	35.5	212
1777498140	35.56	-0.72	-1.98	36.28	36.28	35.45	2416
1777411800	36.28	-0.57	-1.55	36.4	36.4	36.2	604
1777325340	36.85	0.49	1.35	36.36	37.15	36.36	819
1777066200	36.36	0.51	1.42	36.38	36.46	36.36	754
1776979800	35.85	-0.69	-1.89	35.9	35.95	35.85	265
1776893400	36.54	-1.66	-4.35	36.57	36.6	36.23	1264
1776720600	38.2	0.4	1.06	38.38	38.38	38.2	264
1776461400	37.8	0.61	1.64	38	38	34.18	22
1776375000	37.19	-0.5	-1.33	37.5	37.53	37.04	29
1776288600	37.69	0.54	1.45	38.02	38.02	37.65	326
1776202200	37.15	0	0.00	37.15	37.15	37.15	0
1776115800	37.15	0	0.00	37.15	37.15	37.15	5
1775856600	37.15	-1.13	-2.95	38.67	38.67	37.15	30
1775770200	38.28	0.29	0.76	37.56	38.28	37.56	1
1775683740	37.99	0.39	1.04	37.9	37.99	37.9	11
1775597340	37.6	-0.51	-1.34	37.6	37.6	37.6	10
1775511000	38.11	0.25	0.66	37.86	38.11	37.84	610
1775165400	37.86	-0.14	-0.37	37.86	37.86	37.86	8
1775078940	38	0	0.00	38	38.24	38	171
1774992540	38	0	0.00	38	38	38	0
1774906140	38	0.76	2.04	38	38	38	1
1774647000	37.24	-1.43	-3.70	37.31	37.31	37.24	2
1774560540	38.67	0.47	1.23	38.67	38.67	38.67	30
1774474140	38.2	-0.06	-0.16	38.39	38.39	38.2	50
1774387740	38.26	0.28	0.74	37.5	38.29	37.5	224
1774301340	37.98	0	0.00	38.25	38.25	37.98	23
1774042200	37.98	-0.76	-1.96	38.44	38.44	37.98	4
1773955800	38.74	0	0.00	38.74	38.74	38.74	0
1773869400	38.74	-0.62	-1.58	38.74	38.74	38.74	5