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	-2.76	-4.53648915187	60.84	63.66	58.08	2532	58.75381197	DR
4	-1.98	-3.2967032967	60.06	63.66	55.07	3937	58.95577619	DR
12	-8.07	-12.1995464853	66.15	66.15	55.07	5023	61.43055446	DR
26	-9.19	-13.6613646499	67.27	70	55.07	3145	62.80913504	DR
52	1.4	2.47000705716	56.68	70	47.1	2880	58.94150223	DR
156	-1.0225	-1.73004526035	59.1025	70	40.5875	2747	56.21808781	DR
260	15.68	36.9811320755	42.4	88.5025	40.5875	2782	57.14104946	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741901400	58.08	-0.6	-1.02	58.08	58.08	58.08	4
1741814940	58.68	-1.08	-1.81	59.1	59.1	58.35	9877
1741728600	59.76	-3	-4.78	63.39	63.39	59.76	34
1741642140	62.76	1.5	2.45	60.54	63.66	60.54	104
1741382940	61.26	1.62	2.72	60.84	61.26	60.81	111
1741296540	59.64	0	0.00	59.64	59.64	59.64	0
1741210140	59.64	-0.06	-0.10	59.7	60.28	59.64	160
1740778140	59.7	0	0.00	59.7	59.7	59.7	0
1740691740	59.7	-0.3	-0.50	59.7	59.7	59.7	18
1740605400	60	0	0.00	60	60	60	0
1740519000	60	0.66	1.11	59.54	60.51	58.76	8536
1740432540	59.34	2.34	4.11	57.66	59.34	57.66	10940
1740173400	57	1.2	2.15	56.04	57	56.04	172
1740087000	55.8	-0.54	-0.96	55.8	55.8	55.8	4
1740000540	56.34	0.96	1.73	55.66	56.34	55.56	100
1739914140	55.38	-1.29	-2.28	57.24	57.24	55.07	107
1739827800	56.67	1.05	1.89	55.69	56.67	55.69	61
1739568600	55.62	-3.72	-6.27	59	59	55.62	5683
1739482140	59.34	-2.76	-4.44	60.06	60.06	56	23151
1739395740	62.1	-0.54	-0.86	62.29	62.7	62.05	8608
1739309400	62.64	0.42	0.68	62.46	62.64	62.42	7255
1739222940	62.22	-2.16	-3.36	62.04	62.22	62.04	20
1738963740	64.379999	0	0.00	64.379999	64.379999	64.379999	0
1738877340	64.379999	0.91	1.43	64.379999	64.379999	64.379999	1
1738790940	63.47	1.37	2.21	63.3	63.47	63.3	24
1738704600	62.1	0	0.00	62.1	62.1	62.1	0
1738618200	62.1	-0.54	-0.86	61.85	63.18	61.85	11818
1738358940	62.64	-0.33	-0.52	62.83	62.83	62.64	12
1738272540	62.97	0.63	1.01	63.36	63.43	62.97	18
1738186140	62.34	0	0.00	62.34	62.34	62.34	0
1738099740	62.34	-0.84	-1.33	61.92	63.65	61.92	4056
1738013340	63.18	1.56	2.53	63.77	63.77	63.18	18
1737754200	61.62	0.18	0.29	61.52	62	61.52	29
1737667740	61.44	0.12	0.20	61.58	61.62	61.44	16
1737581400	61.32	-1.09	-1.75	62.22	62.22	61.32	20
1737495000	62.41	-0.16	-0.26	62.88	62.96	62.41	15161
1737408600	62.57	0	0.00	62.57	62.57	62.57	0
1737149400	62.57	-1.09	-1.71	65	65.18	62.57	3965
1737062940	63.66	1.19	1.90	62.86	63.66	62.86	16
1736976540	62.47	-0.29	-0.46	62.94	62.94	62.47	6
1736890140	62.76	0	0.00	62.76	62.76	62.76	0
1736803740	62.76	0.78	1.26	62.9	63.29	62.69	2770
1736544540	61.98	-0.58	-0.93	62.57	62.57	61.98	764
1736458140	62.56	0	0.00	62.56	62.56	62.56	0
1736371740	62.56	0.82	1.33	62.56	62.56	62.56	32
1736285400	61.74	-0.94	-1.50	60.07	62.28	60.07	411
1736198940	62.68	0.44	0.71	62.68	62.68	62.68	1
1735939740	62.24	-0.34	-0.54	59.46	65.17	59.46	103718
1735853400	62.58	-0.06	-0.10	62.58	62.58	62.58	253
1735594200	62.64	-0.86	-1.35	62.52	62.82	62.52	26
1735334940	63.5	0.01	0.02	63.5	63.5	63.5	977
1735248540	63.49	0.01	0.02	63.56	63.6	63.49	24
1734989340	63.48	1.32	2.12	63.65	63.66	63.4	256
1734730200	62.16	-0.7	-1.11	62.56	63.12	62.16	336
1734643800	62.86	-2.75	-4.19	66.15	66.15	62.65	6352
1734557400	65.61	0.79	1.22	65	65.989999	65	4144
1734470940	64.819999	-2.45	-3.64	67.41	67.41	64.819999	29
1734384540	67.27	-0.14	-0.21	67.38	67.48	67.27	64