ゾエティス (ZTS)

ZTS
🏛️ アメリカ →
146.95
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 196.68 198.01 196.25 197.37 1.0M
2023-12-28 197.62 198.60 196.53 197.16 0.9M
2023-12-27 195.41 197.01 194.74 196.90 0.8M
2023-12-26 194.88 196.34 194.09 195.50 0.8M
2023-12-22 195.32 195.91 192.74 194.98 1.5M
2023-12-21 196.00 196.98 193.90 194.66 2.1M
2023-12-20 198.00 199.34 194.57 194.63 1.8M
2023-12-19 197.78 198.98 197.24 198.08 1.6M
2023-12-18 197.81 198.14 195.60 196.72 1.5M
2023-12-15 199.41 199.41 193.97 196.29 4.1M
2023-12-14 198.00 201.92 198.00 200.09 3.0M
2023-12-13 191.78 197.67 190.94 197.41 2.1M
2023-12-12 190.08 192.50 188.92 191.47 1.9M
2023-12-11 185.17 190.15 184.68 189.46 3.2M
2023-12-08 182.08 184.85 181.47 184.60 1.5M
2023-12-07 182.46 182.60 180.51 181.83 1.1M
2023-12-06 180.75 183.18 180.64 182.00 1.6M
2023-12-05 181.29 182.04 178.86 179.65 1.4M
2023-12-04 178.81 182.66 178.81 182.12 1.6M
2023-12-01 176.25 179.46 175.98 179.13 1.4M
2023-11-30 175.04 176.86 173.63 176.67 2.6M
2023-11-29 177.87 178.06 175.24 175.79 1.5M
2023-11-28 178.11 178.36 176.16 176.97 1.3M
2023-11-27 180.03 180.79 178.47 178.79 1.4M
2023-11-24 180.17 181.39 179.38 180.21 0.6M
2023-11-22 180.00 180.97 178.78 179.35 1.5M
2023-11-21 176.64 179.91 175.77 178.73 1.4M
2023-11-20 174.32 177.00 173.90 176.06 1.1M
2023-11-17 177.41 177.70 173.70 174.80 2.4M
2023-11-16 175.03 176.81 173.80 176.54 1.6M
2023-11-15 172.49 175.65 172.48 174.62 1.7M
2023-11-14 171.41 175.24 171.35 172.65 1.4M
2023-11-13 168.68 169.61 167.57 168.83 1.5M
2023-11-10 170.51 170.51 166.24 169.32 2.1M
2023-11-09 170.97 173.56 170.55 170.63 3.5M
2023-11-08 168.83 171.72 167.96 170.87 3.3M
2023-11-07 163.09 167.45 163.07 167.16 2.9M
2023-11-06 170.28 170.92 162.22 163.17 2.1M
2023-11-03 164.25 164.72 159.37 162.23 2.0M
2023-11-02 155.31 161.83 155.22 160.91 4.1M
2023-11-01 156.42 157.00 151.03 151.44 7.3M
2023-10-31 157.51 158.53 156.09 157.00 3.2M
2023-10-30 157.13 158.41 153.52 157.00 2.8M
2023-10-27 157.93 157.93 155.16 156.03 2.4M
2023-10-26 162.27 162.29 157.88 158.07 2.9M
2023-10-25 165.56 165.99 162.35 163.67 1.3M
2023-10-24 166.63 168.24 166.25 167.12 1.2M
2023-10-23 166.58 168.58 166.01 166.50 1.1M
2023-10-20 167.62 168.26 165.09 167.09 1.9M
2023-10-19 169.86 171.19 167.58 168.04 1.6M
2023-10-18 172.92 174.06 169.45 169.54 1.2M
2023-10-17 172.87 174.43 171.38 174.26 1.7M
2023-10-16 175.01 176.54 173.67 175.18 1.3M
2023-10-13 173.42 175.73 173.00 174.38 1.3M
2023-10-12 176.83 177.55 174.21 174.31 1.3M
2023-10-11 176.66 177.33 175.02 176.95 1.1M
2023-10-10 174.29 176.79 173.55 175.63 1.7M
2023-10-09 173.61 175.40 172.25 174.60 1.2M
2023-10-06 171.78 175.93 170.28 175.58 1.5M
2023-10-05 171.19 172.58 170.01 172.00 2.1M
2023-10-04 171.12 171.54 169.19 170.99 1.7M
2023-10-03 171.82 172.95 169.69 170.33 1.7M
2023-10-02 173.20 173.36 170.58 172.73 1.3M
2023-09-29 175.59 175.59 173.79 173.98 1.5M
2023-09-28 174.44 175.73 173.78 174.01 1.1M
2023-09-27 177.73 178.19 172.79 174.68 1.5M
2023-09-26 176.58 178.45 176.27 176.87 1.5M
2023-09-25 175.80 177.92 175.14 177.72 1.6M
2023-09-22 177.06 178.09 174.97 176.68 1.3M
2023-09-21 179.25 180.56 176.47 176.63 1.7M
2023-09-20 183.21 184.44 181.42 181.48 1.5M
2023-09-19 178.87 182.60 178.84 181.98 1.4M
2023-09-18 179.58 181.46 178.06 179.65 1.2M
2023-09-15 180.29 183.45 179.09 180.25 3.3M
2023-09-14 183.38 183.92 180.58 182.74 2.0M
2023-09-13 186.46 187.27 181.17 182.00 1.9M
2023-09-12 185.23 189.76 184.99 187.70 1.7M
2023-09-11 186.16 187.20 185.46 186.07 1.1M
2023-09-08 187.22 187.75 184.72 185.78 1.6M
2023-09-07 186.94 188.27 185.42 187.78 1.2M
2023-09-06 189.48 189.84 186.36 186.86 1.4M
2023-09-05 191.66 192.39 189.40 190.43 1.7M
2023-09-01 192.97 193.35 191.18 192.52 1.2M
2023-08-31 192.26 193.28 190.47 190.51 1.9M
2023-08-30 192.70 194.37 191.82 192.70 1.7M
2023-08-29 187.30 192.87 186.86 192.77 2.4M
2023-08-28 184.51 187.93 184.30 186.98 1.5M
2023-08-25 183.08 185.01 181.44 182.82 0.9M
2023-08-24 184.30 185.23 181.35 181.56 1.2M
2023-08-23 182.81 184.68 182.31 184.25 1.0M
2023-08-22 179.65 182.50 179.16 181.82 1.3M
2023-08-21 181.86 182.63 179.97 180.81 0.9M
2023-08-18 181.05 182.42 180.03 181.57 2.0M
2023-08-17 186.42 186.61 181.86 182.77 2.2M
2023-08-16 187.98 189.10 185.86 186.27 1.2M
2023-08-15 189.15 190.77 188.52 189.15 1.0M
2023-08-14 190.21 192.52 188.82 189.65 1.4M
2023-08-11 188.48 191.60 188.18 190.83 1.7M
2023-08-10 190.00 191.83 187.73 189.10 2.3M
2023-08-09 189.94 190.95 186.97 189.35 2.3M
2023-08-08 182.15 190.54 177.25 189.30 4.1M
2023-08-07 180.19 181.88 180.03 180.69 1.9M
2023-08-04 180.14 182.46 178.34 178.63 1.8M
2023-08-03 180.61 183.26 179.76 180.88 1.7M
2023-08-02 184.23 185.87 181.66 182.00 2.3M
2023-08-01 187.46 188.77 184.79 185.51 1.5M
2023-07-31 189.18 190.09 186.44 188.09 1.5M
2023-07-28 190.50 191.28 187.86 189.90 1.9M
2023-07-27 192.80 194.99 188.48 188.69 2.2M
2023-07-26 189.39 192.89 188.17 192.00 2.9M
2023-07-25 184.50 193.28 184.34 190.15 4.0M
2023-07-24 183.20 186.18 182.30 185.58 3.0M
2023-07-21 172.53 184.85 172.53 183.51 4.3M
2023-07-20 170.88 172.31 170.01 171.61 2.9M
2023-07-19 172.00 173.07 170.66 170.89 1.8M
2023-07-18 170.46 171.49 169.14 171.08 1.0M
2023-07-17 172.52 172.52 169.68 170.73 1.6M
2023-07-14 171.66 173.37 171.12 172.19 2.5M
2023-07-13 172.41 172.97 170.94 171.00 1.0M
2023-07-12 171.95 173.09 170.51 171.86 1.5M
2023-07-11 170.54 171.46 169.46 170.14 1.1M
2023-07-10 166.79 170.53 166.40 170.22 1.3M
2023-07-07 168.23 168.64 166.00 167.14 1.3M
2023-07-06 167.63 169.73 167.08 168.47 1.6M
2023-07-05 169.20 169.72 167.47 169.35 1.7M
2023-07-03 170.53 170.70 168.70 170.23 0.7M
2023-06-30 173.29 174.68 171.67 172.21 2.1M
2023-06-29 168.65 171.91 168.20 171.87 1.4M
2023-06-28 170.39 170.80 168.75 169.10 1.7M
2023-06-27 168.80 171.09 167.15 170.67 1.5M
2023-06-26 167.91 168.37 164.55 167.54 1.7M
2023-06-23 169.10 169.68 167.19 168.37 2.4M
2023-06-22 170.65 171.15 169.45 170.16 1.7M
2023-06-21 168.09 170.43 167.74 169.88 2.3M
2023-06-20 168.52 169.91 166.89 168.91 2.8M
2023-06-16 172.23 172.97 170.27 170.74 3.3M
2023-06-15 165.70 172.15 165.41 171.43 1.8M
2023-06-14 167.08 167.42 165.13 165.65 1.6M
2023-06-13 165.62 167.27 165.55 166.01 1.9M
2023-06-12 163.84 165.61 162.76 165.55 1.4M
2023-06-09 163.73 164.23 162.95 163.09 1.3M
2023-06-08 162.96 164.87 162.38 164.30 2.0M
2023-06-07 170.14 170.14 162.84 163.58 3.2M
2023-06-06 171.79 171.96 168.33 170.14 1.8M
2023-06-05 172.46 172.73 170.01 171.12 1.6M
2023-06-02 166.96 172.47 166.51 171.88 3.1M
2023-06-01 162.90 166.19 161.61 166.00 2.1M
2023-05-31 161.00 163.32 158.65 163.01 5.5M
2023-05-30 164.16 165.45 160.59 160.94 2.2M
2023-05-26 165.66 166.63 164.35 164.74 1.9M
2023-05-25 169.63 169.97 163.57 165.24 3.6M
2023-05-24 171.14 171.39 168.52 169.14 2.4M
2023-05-23 177.88 177.98 171.40 172.67 2.3M
2023-05-22 178.86 181.42 178.26 179.52 1.9M
2023-05-19 180.83 182.14 179.19 179.55 1.8M
2023-05-18 178.92 180.17 175.86 179.72 1.8M
2023-05-17 182.35 182.43 177.72 178.94 1.7M
2023-05-16 182.87 183.62 180.84 181.45 1.2M
2023-05-15 183.60 184.32 182.72 183.85 1.1M
2023-05-12 184.38 184.63 181.79 183.62 1.3M
2023-05-11 185.84 186.28 183.20 185.12 1.5M
2023-05-10 186.00 186.49 183.35 185.14 1.6M
2023-05-09 183.64 185.30 183.37 184.37 1.9M
2023-05-08 186.31 187.05 183.50 184.87 2.0M
2023-05-05 180.00 187.82 176.91 186.23 4.2M
2023-05-04 168.00 182.76 167.53 178.47 3.6M
2023-05-03 178.99 180.58 177.29 177.73 2.5M
2023-05-02 179.48 179.89 176.10 176.90 2.6M
2023-05-01 175.72 179.94 175.54 179.56 1.7M
2023-04-28 174.23 177.04 174.06 175.78 1.6M
2023-04-27 173.87 174.13 171.16 173.95 1.7M
2023-04-26 172.37 173.48 171.50 172.94 1.2M
2023-04-25 175.85 176.27 172.75 173.02 1.2M
2023-04-24 176.99 177.44 175.72 176.35 1.1M
2023-04-21 175.76 177.26 174.92 176.88 1.2M
2023-04-20 174.01 175.01 172.39 174.40 1.3M
2023-04-19 174.03 175.95 173.93 174.98 1.2M
2023-04-18 175.94 175.94 172.85 174.45 1.4M
2023-04-17 174.01 174.81 172.31 174.62 1.3M
2023-04-14 172.86 174.66 172.61 174.60 1.2M
2023-04-13 172.50 174.01 170.93 173.54 1.3M
2023-04-12 172.91 174.79 171.16 171.45 1.9M
2023-04-11 171.55 172.43 170.83 171.21 1.2M
2023-04-10 167.90 171.22 166.74 170.87 1.7M
2023-04-06 168.27 169.01 166.37 168.94 1.6M
2023-04-05 167.00 168.61 166.30 167.65 1.2M
2023-04-04 167.39 169.43 166.49 167.07 1.7M
2023-04-03 166.79 167.92 164.20 167.66 1.9M
2023-03-31 165.10 166.49 164.03 166.44 1.7M
2023-03-30 163.83 164.65 163.18 164.15 1.3M
2023-03-29 166.57 166.80 161.28 162.66 2.5M
2023-03-28 165.57 166.00 164.04 165.04 1.1M
2023-03-27 166.05 166.80 164.31 165.71 1.3M
2023-03-24 161.00 164.94 159.97 164.18 1.9M
2023-03-23 162.00 165.45 159.39 161.24 3.6M
2023-03-22 165.39 165.94 161.32 161.38 1.5M
2023-03-21 166.65 166.99 165.14 166.24 2.5M
2023-03-20 164.00 165.95 163.70 165.82 2.1M
2023-03-17 167.29 168.39 163.65 164.47 3.6M
2023-03-16 162.51 166.84 162.25 166.31 2.0M
2023-03-15 162.00 163.68 160.12 163.57 1.8M
2023-03-14 165.96 166.86 162.47 164.56 1.9M
2023-03-13 161.99 164.89 159.85 163.41 2.8M
2023-03-10 163.00 163.36 160.07 161.53 3.3M
2023-03-09 168.89 170.44 167.13 167.49 1.5M
2023-03-08 166.80 169.13 166.70 168.64 1.0M
2023-03-07 169.60 170.91 166.83 167.03 1.3M
2023-03-06 170.80 171.98 169.62 169.67 1.5M
2023-03-03 170.41 170.71 168.13 170.56 1.7M
2023-03-02 166.42 169.32 166.07 168.58 1.6M
2023-03-01 165.96 167.94 165.96 167.57 1.6M
2023-02-28 165.20 168.55 165.04 167.00 2.9M
2023-02-27 168.00 168.41 164.99 165.47 1.2M
2023-02-24 167.00 168.07 163.91 166.33 1.8M
2023-02-23 167.38 169.73 166.17 169.50 1.8M
2023-02-22 168.40 169.11 165.87 166.43 2.1M
2023-02-21 171.53 172.08 168.66 169.84 1.8M
2023-02-17 172.15 173.29 170.26 172.03 2.0M
2023-02-16 173.63 176.48 172.50 173.93 2.0M
2023-02-15 171.90 175.27 170.75 175.02 2.5M
2023-02-14 173.44 176.66 168.94 171.90 3.5M
2023-02-13 158.14 163.31 158.08 163.14 2.3M
2023-02-10 159.81 160.29 157.87 158.33 2.3M
2023-02-09 163.17 164.72 160.54 160.81 1.9M
2023-02-08 164.80 165.00 161.22 162.07 2.0M
2023-02-07 163.57 166.31 162.77 165.57 1.8M
2023-02-06 166.36 166.37 164.07 164.93 1.9M
2023-02-03 168.76 169.42 166.44 167.80 2.0M
2023-02-02 167.27 171.26 166.71 171.00 2.6M
2023-02-01 165.45 168.75 164.48 167.81 2.9M
2023-01-31 164.50 165.71 162.62 165.49 2.7M
2023-01-30 164.00 165.63 163.82 164.70 2.0M
2023-01-27 166.98 167.69 164.50 165.18 1.8M
2023-01-26 166.87 168.30 166.12 168.24 1.5M
2023-01-25 165.44 166.72 163.78 165.51 1.8M
2023-01-24 145.20 177.39 145.20 165.89 2.4M
2023-01-23 162.39 167.55 161.36 166.75 2.7M
2023-01-20 162.87 164.94 162.08 163.81 4.9M
2023-01-19 159.19 163.16 158.71 161.95 2.9M
2023-01-18 160.42 162.34 159.52 159.97 2.7M
2023-01-17 160.69 162.38 159.02 159.57 3.3M
2023-01-13 158.58 161.40 158.38 160.92 2.5M
2023-01-12 157.59 160.46 156.81 159.91 2.5M
2023-01-11 156.00 158.56 154.93 157.90 3.3M
2023-01-10 147.11 154.69 147.11 154.36 2.6M
2023-01-09 149.00 149.52 147.00 147.06 1.7M
2023-01-06 146.59 148.62 141.52 147.64 1.8M
2023-01-05 147.35 148.18 144.27 145.45 1.6M
2023-01-04 149.02 150.81 147.96 148.96 1.8M
2023-01-03 148.66 148.79 145.21 146.85 1.8M