Zurich Insurance Group

ZURN
🏛️ アメリカ →
699.00
最終更新: 2025-09-26
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
2021-12-31 449.29 449.29 433.31 433.31 0.0M
2021-12-30 440.18 450.40 437.58 450.40 0.0M
2021-12-29 436.32 439.42 436.32 439.42 0.0M
2021-12-28 437.08 438.83 434.17 438.83 0.0M
2021-12-27 433.00 437.51 429.51 434.13 0.0M
2021-12-23 433.40 437.14 432.70 432.70 0.0M
2021-12-22 424.08 430.17 424.08 426.42 0.0M
2021-12-21 436.50 436.50 413.40 432.24 0.0M
2021-12-20 428.99 428.99 413.80 425.20 0.0M
2021-12-17 432.23 436.81 432.23 436.81 0.0M
2021-12-16 432.11 432.11 425.15 425.15 0.0M
2021-12-15 430.23 430.23 418.00 420.64 0.0M
2021-12-14 413.74 428.71 410.00 428.71 0.0M
2021-12-13 424.17 425.94 424.17 425.94 0.0M
2021-12-10 419.96 425.00 418.40 418.60 0.0M
2021-12-09 421.61 422.09 421.61 422.09 0.0M
2021-12-08 430.72 435.35 426.94 428.47 0.0M
2021-12-07 426.19 427.98 423.69 424.00 0.0M
2021-12-06 425.30 427.48 422.25 427.48 0.0M
2021-12-03 424.59 427.84 412.50 427.84 0.0M
2021-12-02 417.50 421.51 414.85 415.05 0.0M
2021-12-01 419.25 419.25 415.10 415.10 0.0M
2021-11-30 414.79 420.50 414.79 420.30 0.0M
2021-11-29 428.50 428.50 405.70 416.35 0.0M
2021-11-26 414.70 418.55 414.70 418.55 0.0M
2021-11-24 419.80 425.67 419.80 425.67 0.0M
2021-11-23 423.68 424.18 423.68 424.18 0.0M
2021-11-22 430.00 430.00 422.69 425.17 0.0M
2021-11-19 425.46 425.46 420.31 423.87 0.0M
2021-11-18 427.00 427.00 427.00 427.00 0.0M
2021-11-17 432.25 438.50 428.00 438.50 0.0M
2021-11-16 433.90 435.00 433.50 433.50 0.0M
2021-11-12 435.68 438.10 435.01 438.10 0.0M
2021-11-11 436.99 436.99 435.59 436.00 0.0M
2021-11-10 448.21 449.25 443.07 444.03 0.0M
2021-11-09 448.20 449.94 444.06 449.94 0.0M
2021-11-08 449.98 452.60 449.98 452.00 0.0M
2021-11-05 450.84 453.12 450.78 450.78 0.0M
2021-11-04 449.30 453.04 447.74 453.04 0.0M
2021-11-03 445.75 450.00 445.75 450.00 0.0M
2021-11-02 446.00 450.00 443.00 443.00 0.0M
2021-11-01 445.00 445.00 445.00 445.00 0.0M
2021-10-29 443.66 444.96 443.13 444.96 0.0M
2021-10-28 442.76 443.95 438.69 438.69 0.0M
2021-10-27 438.69 438.69 438.69 438.69 0.0M
2021-10-26 438.94 444.00 438.28 443.99 0.0M
2021-10-25 433.26 433.88 431.00 431.05 0.0M
2021-10-22 434.77 434.93 430.00 434.93 0.0M
2021-10-21 432.58 434.20 427.00 434.20 0.0M
2021-10-20 429.00 429.00 429.00 429.00 0.0M
2021-10-19 426.00 426.00 426.00 426.00 0.0M
2021-10-18 421.95 425.50 418.26 425.50 0.0M
2021-10-14 424.61 425.28 423.35 423.35 0.0M
2021-10-13 416.23 416.23 413.00 413.00 0.0M
2021-10-12 416.34 416.34 415.25 415.25 0.0M
2021-10-11 418.57 419.24 418.57 419.24 0.0M
2021-10-08 410.51 428.75 405.95 428.75 0.0M
2021-10-07 418.13 418.97 417.62 417.62 0.0M
2021-10-06 419.40 419.40 397.00 397.50 0.0M
2021-10-05 416.86 421.20 416.86 421.20 0.0M
2021-10-04 412.85 414.20 411.26 414.20 0.0M
2021-10-01 406.88 418.90 406.88 407.95 0.0M
2021-09-29 414.37 424.85 407.15 424.85 0.0M
2021-09-28 415.22 423.85 415.22 423.85 0.0M
2021-09-27 422.24 423.29 416.90 416.90 0.0M
2021-09-24 428.99 429.00 417.88 429.00 0.0M
2021-09-23 412.40 430.80 412.40 430.80 0.0M
2021-09-22 419.84 430.25 407.40 428.35 0.0M
2021-09-21 412.72 415.86 408.87 412.37 0.0M
2021-09-20 408.00 413.00 406.93 412.99 0.0M
2021-09-17 422.16 422.90 412.50 420.80 0.0M
2021-09-16 429.51 433.00 425.90 433.00 0.0M
2021-09-15 431.52 431.52 431.52 431.52 0.0M
2021-09-14 435.58 444.50 425.25 428.80 0.0M
2021-09-13 433.37 447.15 430.63 446.95 0.0M
2021-09-10 441.49 441.49 441.49 441.49 0.0M
2021-09-09 433.16 437.08 432.40 435.55 0.0M
2021-09-08 433.62 437.05 430.93 437.05 0.0M
2021-09-07 437.06 437.06 433.62 433.62 0.0M
2021-09-03 446.00 446.50 437.25 446.50 0.0M
2021-09-02 438.63 449.50 430.51 449.50 0.0M
2021-09-01 436.90 436.90 433.50 433.50 0.0M
2021-08-31 440.41 441.75 435.65 441.74 0.0M
2021-08-30 445.27 445.27 426.35 426.35 0.0M
2021-08-27 435.60 444.30 435.60 444.24 0.0M
2021-08-26 438.57 441.19 438.57 441.19 0.0M
2021-08-25 443.68 445.70 443.68 445.70 0.0M
2021-08-23 446.07 446.07 446.07 446.07 0.0M
2021-08-19 440.97 441.77 440.97 441.75 0.0M
2021-08-18 445.14 445.88 440.40 445.88 0.0M
2021-08-17 441.99 444.68 441.99 444.68 0.0M
2021-08-16 444.67 447.30 441.78 441.98 0.0M
2021-08-13 443.97 445.75 438.85 438.85 0.0M
2021-08-12 440.00 442.20 436.31 439.20 0.0M
2021-08-11 422.97 422.97 421.47 421.47 0.0M
2021-08-10 420.94 420.94 420.94 420.94 0.0M
2021-08-06 417.40 417.40 416.00 416.00 0.0M
2021-08-04 413.00 413.64 413.00 413.64 0.0M
2021-08-03 401.01 401.01 401.01 401.01 0.0M
2021-08-02 409.00 409.00 409.00 409.00 0.0M
2021-07-30 405.68 406.12 405.68 406.12 0.0M
2021-07-29 404.25 404.94 403.15 403.15 0.0M
2021-07-28 408.00 408.00 407.96 407.96 0.0M
2021-07-27 400.00 404.28 400.00 404.28 0.0M
2021-07-26 400.00 400.00 396.70 396.70 0.0M
2021-07-23 398.50 400.98 396.00 396.00 0.0M
2021-07-22 398.20 401.46 397.50 401.46 0.0M
2021-07-21 396.72 398.35 395.00 395.00 0.0M
2021-07-20 391.33 396.11 383.00 396.11 0.0M
2021-07-19 385.09 387.91 383.45 387.91 0.0M
2021-07-16 394.11 394.11 394.10 394.10 0.0M
2021-07-15 395.00 396.31 395.00 396.31 0.0M
2021-07-14 400.57 401.75 400.57 401.75 0.0M
2021-07-13 402.88 403.58 398.97 403.58 0.0M
2021-07-09 395.76 401.75 395.76 401.75 0.0M
2021-07-08 394.00 394.00 389.35 389.35 0.0M
2021-07-07 397.27 400.16 395.83 400.16 0.0M
2021-07-06 399.45 399.45 394.51 394.71 0.0M
2021-07-02 399.69 399.69 398.77 399.45 0.0M
2021-07-01 402.53 402.91 399.69 399.69 0.0M
2021-06-30 403.94 412.80 400.00 402.00 0.0M
2021-06-29 408.16 420.50 400.20 400.20 0.0M
2021-06-28 409.03 420.50 401.20 420.50 0.0M
2021-06-25 410.37 418.73 403.16 418.73 0.0M
2021-06-24 407.18 407.18 400.20 400.20 0.0M
2021-06-22 409.56 410.15 409.56 410.15 0.0M
2021-06-21 408.91 409.71 407.00 409.71 0.0M
2021-06-18 404.86 416.05 404.86 408.50 0.0M
2021-06-17 410.08 410.08 410.08 410.08 0.0M
2021-06-16 422.37 423.60 422.37 423.60 0.0M
2021-06-15 414.65 414.65 413.45 413.45 0.0M
2021-06-14 412.00 412.00 412.00 412.00 0.0M
2021-06-11 411.54 413.08 409.89 409.89 0.0M
2021-06-10 410.00 424.60 410.00 424.60 0.0M
2021-06-09 415.46 415.46 415.46 415.46 0.0M
2021-06-08 413.17 426.65 412.68 426.65 0.0M
2021-06-07 417.50 420.00 416.40 420.00 0.0M
2021-06-04 412.53 412.53 408.09 408.09 0.0M
2021-06-03 418.00 418.09 417.50 418.09 0.0M
2021-06-02 417.70 426.45 417.70 426.45 0.0M
2021-06-01 421.30 421.30 420.10 420.10 0.0M
2021-05-28 419.94 431.55 410.94 431.55 0.0M
2021-05-27 418.74 420.67 418.74 420.67 0.0M
2021-05-25 418.14 420.01 415.40 420.01 0.0M
2021-05-24 419.30 420.00 417.00 420.00 0.0M
2021-05-20 416.02 416.70 405.00 405.00 0.0M
2021-05-19 415.09 438.82 415.09 438.82 0.0M
2021-05-18 421.30 432.80 409.80 432.80 0.0M
2021-05-17 422.99 435.90 420.00 420.00 0.0M
2021-05-14 421.70 421.70 410.95 410.95 0.0M
2021-05-13 407.66 419.10 405.00 418.90 0.0M
2021-05-12 419.06 421.50 411.44 411.44 0.0M
2021-05-11 433.02 440.00 420.00 421.90 0.0M
2021-05-10 432.50 433.15 428.00 430.35 0.0M
2021-05-07 424.10 426.76 423.00 425.00 0.0M
2021-05-06 418.50 420.00 417.14 420.00 0.0M
2021-05-05 413.36 413.63 405.00 407.70 0.0M
2021-05-04 410.00 411.69 404.64 411.69 0.0M
2021-05-03 413.81 417.70 413.61 416.00 0.0M
2021-04-30 414.18 414.18 410.00 413.57 0.0M
2021-04-29 414.39 414.98 413.26 413.74 0.0M
2021-04-28 412.57 417.50 412.30 412.30 0.0M
2021-04-27 413.96 414.50 410.60 414.50 0.0M
2021-04-26 415.09 417.09 413.00 417.09 0.0M
2021-04-23 410.98 417.00 408.91 417.00 0.0M
2021-04-22 408.83 410.54 408.40 408.40 0.0M
2021-04-21 410.40 415.69 410.00 415.69 0.0M
2021-04-20 416.08 416.85 410.40 410.40 0.0M
2021-04-19 418.00 418.00 417.00 417.00 0.0M
2021-04-16 414.46 416.75 410.76 416.75 0.0M
2021-04-15 410.50 414.20 408.40 409.52 0.0M
2021-04-14 409.40 409.40 408.37 408.37 0.0M
2021-04-13 412.48 421.80 409.70 409.70 0.0M
2021-04-12 418.62 420.46 415.00 420.46 0.0M
2021-04-09 418.03 419.08 415.00 419.08 0.0M
2021-04-08 436.32 438.60 435.00 438.60 0.0M
2021-04-07 441.69 450.75 439.75 439.75 0.0M
2021-04-06 433.09 436.50 433.09 435.00 0.0M
2021-04-05 423.60 442.30 423.00 426.01 0.0M
2021-04-01 428.86 435.50 427.70 429.20 0.0M
2021-03-31 430.03 430.03 430.03 430.03 0.0M
2021-03-30 432.38 432.38 429.70 429.70 0.0M
2021-03-29 432.25 436.80 427.50 436.80 0.0M
2021-03-26 424.75 430.00 424.75 430.00 0.0M
2021-03-25 426.80 429.00 420.20 420.20 0.0M
2021-03-24 423.00 429.00 423.00 429.00 0.0M
2021-03-23 426.10 428.42 425.40 425.40 0.0M
2021-03-22 423.19 429.00 418.20 429.00 0.0M
2021-03-19 423.74 423.74 419.00 419.20 0.0M
2021-03-18 427.24 429.00 425.00 429.00 0.0M
2021-03-17 422.22 424.49 422.22 424.49 0.0M
2021-03-16 422.28 422.83 420.10 420.30 0.0M
2021-03-15 423.24 425.69 422.60 425.69 0.0M
2021-03-12 420.86 428.00 415.20 415.20 0.0M
2021-03-11 420.23 425.00 419.67 425.00 0.0M
2021-03-10 426.68 427.43 421.30 427.43 0.0M
2021-03-09 426.80 429.95 426.13 429.95 0.0M
2021-03-08 428.48 430.49 422.54 422.54 0.0M
2021-03-05 419.21 424.50 414.61 424.50 0.0M
2021-03-04 424.79 427.50 418.52 427.50 0.0M
2021-03-03 421.57 424.35 420.09 420.09 0.0M
2021-03-02 420.29 424.09 418.40 419.60 0.0M
2021-03-01 410.66 418.43 410.66 411.95 0.0M
2021-02-26 412.55 414.64 406.29 406.30 0.0M
2021-02-25 422.72 422.72 416.06 416.70 0.0M
2021-02-24 417.75 427.50 408.50 409.00 0.0M
2021-02-23 414.50 417.00 414.50 417.00 0.0M
2021-02-22 421.30 423.00 421.30 423.00 0.0M
2021-02-19 420.86 421.64 416.39 416.39 0.0M
2021-02-18 422.93 427.50 409.22 409.22 0.0M
2021-02-17 418.06 421.95 416.45 421.95 0.0M
2021-02-16 420.78 434.45 411.30 418.50 0.0M
2021-02-12 419.25 420.98 415.24 415.24 0.0M
2021-02-11 422.91 426.50 416.50 426.50 0.0M
2021-02-10 428.71 429.40 422.58 422.58 0.0M
2021-02-09 419.77 421.30 416.21 421.30 0.0M
2021-02-08 416.04 416.04 416.04 416.04 0.0M
2021-02-05 415.90 418.22 414.00 414.00 0.0M
2021-02-04 414.52 417.85 411.66 411.66 0.0M
2021-02-03 417.20 417.31 411.91 411.91 0.0M
2021-02-02 405.87 415.00 405.50 405.50 0.0M
2021-02-01 403.41 409.02 403.37 409.02 0.0M
2021-01-29 402.44 404.64 397.00 404.64 0.0M
2021-01-28 417.04 418.69 417.04 418.69 0.0M
2021-01-27 413.69 414.22 408.00 408.00 0.0M
2021-01-26 414.93 417.23 410.00 410.00 0.0M
2021-01-25 410.03 411.16 403.93 403.93 0.0M
2021-01-22 418.92 419.90 416.60 416.60 0.0M
2021-01-21 421.55 424.70 419.50 424.70 0.0M
2021-01-20 420.00 428.50 417.50 428.50 0.0M
2021-01-19 421.22 426.50 421.22 426.50 0.0M
2021-01-15 421.50 427.00 416.00 416.00 0.0M
2021-01-14 425.63 429.15 423.35 429.15 0.0M
2021-01-13 428.20 428.35 427.15 428.35 0.0M
2021-01-12 426.58 432.85 425.95 426.85 0.0M
2021-01-11 430.69 432.40 426.56 426.56 0.0M
2021-01-08 433.73 436.65 430.65 431.85 0.0M
2021-01-07 440.57 442.65 436.65 436.65 0.0M
2021-01-06 433.79 436.40 431.55 433.40 0.0M
2021-01-05 424.84 426.30 422.88 422.88 0.0M
2021-01-04 428.37 430.34 422.30 423.50 0.0M