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
2023-12-28 520.80 520.80 512.00 512.00 0.0M
2023-12-27 507.26 520.50 507.26 513.00 0.0M
2023-12-26 533.95 533.95 502.80 509.13 0.0M
2023-12-22 514.36 514.36 514.36 514.36 0.0M
2023-12-21 505.60 505.60 505.60 505.60 0.0M
2023-12-20 512.44 517.57 510.41 510.41 0.0M
2023-12-19 516.64 516.64 513.84 513.84 0.0M
2023-12-18 510.15 514.28 509.74 509.74 0.0M
2023-12-15 506.83 512.00 506.83 509.60 0.0M
2023-12-14 513.68 515.00 513.68 515.00 0.0M
2023-12-13 516.20 522.23 515.00 519.70 0.0M
2023-12-12 516.85 520.60 507.00 507.00 0.0M
2023-12-11 508.52 511.57 506.80 511.57 0.0M
2023-12-08 511.70 511.70 510.00 511.53 0.0M
2023-12-06 509.06 509.06 509.06 509.06 0.0M
2023-12-05 509.36 509.36 499.75 504.11 0.0M
2023-12-04 506.23 506.23 501.56 501.62 0.0M
2023-12-01 499.44 508.47 492.78 492.78 0.0M
2023-11-30 500.00 500.00 500.00 500.00 0.0M
2023-11-29 484.10 496.76 484.10 496.76 0.0M
2023-11-28 497.32 497.32 485.78 485.78 0.0M
2023-11-27 497.00 497.00 497.00 497.00 0.0M
2023-11-24 492.81 496.32 490.83 496.32 0.0M
2023-11-22 480.00 480.00 480.00 480.00 0.0M
2023-11-21 486.93 492.99 480.67 480.67 0.0M
2023-11-20 499.96 499.96 484.37 496.07 0.0M
2023-11-17 482.32 482.32 482.32 482.32 0.0M
2023-11-15 481.79 495.45 477.28 477.28 0.0M
2023-11-14 484.81 487.06 477.01 477.01 0.0M
2023-11-13 480.29 483.43 476.05 476.05 0.0M
2023-11-10 476.79 480.56 476.79 480.56 0.0M
2023-11-09 476.81 476.81 476.81 476.81 0.0M
2023-11-08 479.95 483.03 479.95 483.03 0.0M
2023-11-07 477.54 480.00 477.54 480.00 0.0M
2023-11-06 493.26 493.26 478.72 478.72 0.0M
2023-11-03 482.16 495.84 482.16 495.84 0.0M
2023-11-02 485.91 491.58 471.10 471.10 0.0M
2023-11-01 477.77 482.35 476.22 482.35 0.0M
2023-10-31 474.11 474.11 469.04 469.04 0.0M
2023-10-30 472.56 472.56 472.56 472.56 0.0M
2023-10-27 473.75 473.75 473.75 473.75 0.0M
2023-10-26 476.55 476.55 476.55 476.55 0.0M
2023-10-25 473.50 473.50 473.50 473.50 0.0M
2023-10-24 464.07 464.07 464.07 464.07 0.0M
2023-10-23 465.06 465.06 462.66 462.66 0.0M
2023-10-18 477.60 477.60 473.80 473.80 0.0M
2023-10-17 476.07 478.18 474.50 475.97 0.0M
2023-10-16 470.75 476.07 470.75 476.07 0.0M
2023-10-13 470.60 470.60 470.60 470.60 0.0M
2023-10-11 477.20 477.20 469.44 469.44 0.0M
2023-10-10 467.28 469.87 466.53 466.53 0.0M
2023-10-09 465.74 465.90 461.29 461.29 0.0M
2023-10-06 458.77 461.44 457.45 461.44 0.0M
2023-10-05 449.79 450.75 449.79 450.75 0.0M
2023-10-03 441.54 446.16 441.54 446.16 0.0M
2023-10-02 450.00 453.43 447.86 448.91 0.0M
2023-09-29 460.45 460.84 460.00 460.00 0.0M
2023-09-28 457.70 457.70 456.46 456.46 0.0M
2023-09-27 456.00 456.00 455.10 456.00 0.0M
2023-09-26 459.32 461.71 458.80 458.80 0.0M
2023-09-25 471.99 471.99 462.50 462.50 0.0M
2023-09-22 470.44 472.75 468.55 468.55 0.0M
2023-09-21 483.17 483.17 462.45 462.45 0.0M
2023-09-20 481.08 487.09 468.00 468.00 0.0M
2023-09-19 464.82 464.82 464.82 464.82 0.0M
2023-09-18 475.88 475.88 464.25 464.25 0.0M
2023-09-15 476.17 486.80 473.23 486.80 0.0M
2023-09-14 468.80 469.10 468.80 469.10 0.0M
2023-09-13 466.18 468.52 464.62 464.62 0.0M
2023-09-11 454.85 471.84 454.85 460.67 0.0M
2023-09-08 461.18 462.75 461.18 462.75 0.0M
2023-09-07 463.19 465.10 463.19 465.10 0.0M
2023-09-06 461.68 464.00 459.40 464.00 0.0M
2023-09-05 465.01 466.50 464.66 466.50 0.0M
2023-08-31 462.80 471.78 462.80 465.05 0.0M
2023-08-30 465.60 467.77 464.01 467.77 0.0M
2023-08-29 462.50 462.50 462.50 462.50 0.0M
2023-08-28 459.54 459.54 459.54 459.54 0.0M
2023-08-24 462.31 462.31 462.31 462.31 0.0M
2023-08-23 462.47 462.47 456.63 456.63 0.0M
2023-08-22 461.94 462.81 457.07 457.07 0.0M
2023-08-21 460.31 463.96 460.31 463.62 0.0M
2023-08-18 455.05 469.20 455.05 465.63 0.0M
2023-08-17 468.40 474.35 462.21 474.35 0.0M
2023-08-16 466.97 466.97 453.29 465.96 0.0M
2023-08-15 468.71 477.37 468.71 477.37 0.0M
2023-08-14 473.13 473.13 471.15 471.15 0.0M
2023-08-10 493.02 493.02 493.02 493.02 0.0M
2023-08-09 481.48 481.48 470.85 470.85 0.0M
2023-08-08 476.80 478.30 476.01 478.30 0.0M
2023-08-07 473.98 478.50 470.93 478.50 0.0M
2023-08-04 475.83 475.83 475.83 475.83 0.0M
2023-08-03 482.32 482.32 473.08 473.08 0.0M
2023-08-02 471.52 471.52 471.52 471.52 0.0M
2023-07-31 487.03 492.88 473.70 473.70 0.0M
2023-07-28 483.65 496.00 483.61 488.85 0.0M
2023-07-27 493.00 493.00 483.93 483.93 0.0M
2023-07-26 480.40 480.40 480.40 480.40 0.0M
2023-07-25 486.76 491.20 477.53 491.20 0.0M
2023-07-24 482.86 492.63 482.86 492.63 0.0M
2023-07-21 488.98 488.98 488.98 488.98 0.0M
2023-07-20 485.00 485.00 480.68 483.00 0.0M
2023-07-19 478.59 481.35 478.59 481.35 0.0M
2023-07-18 476.59 476.59 476.59 476.59 0.0M
2023-07-17 476.38 476.38 476.38 476.38 0.0M
2023-07-14 474.50 487.90 464.67 480.93 0.0M
2023-07-13 479.60 479.60 476.70 476.70 0.0M
2023-07-12 479.56 479.56 462.18 462.18 0.0M
2023-07-11 464.11 464.11 460.43 460.43 0.0M
2023-07-10 464.02 465.33 460.49 465.33 0.0M
2023-07-07 462.10 463.40 460.01 463.40 0.0M
2023-07-06 463.56 463.56 460.00 463.00 0.0M
2023-07-05 465.00 465.00 465.00 465.00 0.0M
2023-07-03 472.55 472.55 469.55 469.55 0.0M
2023-06-30 465.08 465.08 465.08 465.08 0.0M
2023-06-29 468.37 468.37 464.15 464.15 0.0M
2023-06-28 469.75 485.16 461.00 461.00 0.0M
2023-06-27 475.56 475.56 475.56 475.56 0.0M
2023-06-26 472.00 476.30 470.57 470.57 0.0M
2023-06-22 470.20 470.20 470.20 470.20 0.0M
2023-06-21 473.10 473.10 468.50 468.50 0.0M
2023-06-20 473.90 477.37 473.90 477.37 0.0M
2023-06-16 482.00 482.00 477.95 477.95 0.0M
2023-06-15 480.00 480.00 474.38 474.38 0.0M
2023-06-14 472.15 472.15 472.15 472.15 0.0M
2023-06-13 468.73 473.80 468.73 470.80 0.0M
2023-06-12 472.68 473.05 464.00 464.00 0.0M
2023-06-08 476.06 476.06 472.68 472.68 0.0M
2023-06-07 473.50 473.50 469.00 470.80 0.0M
2023-06-06 479.02 482.00 476.86 482.00 0.0M
2023-06-05 479.43 479.50 471.51 471.51 0.0M
2023-06-02 475.44 475.44 473.33 473.33 0.0M
2023-06-01 475.10 475.10 467.58 467.58 0.0M
2023-05-31 467.00 467.00 462.50 462.50 0.0M
2023-05-30 474.74 476.45 469.10 469.10 0.0M
2023-05-26 468.40 468.40 468.40 468.40 0.0M
2023-05-25 465.87 465.87 461.00 461.00 0.0M
2023-05-24 461.50 461.50 461.50 461.50 0.0M
2023-05-23 476.35 480.45 472.50 472.50 0.0M
2023-05-22 474.40 475.55 472.90 472.90 0.0M
2023-05-19 471.80 471.80 471.80 471.80 0.0M
2023-05-18 465.77 465.77 465.77 465.77 0.0M
2023-05-17 463.90 463.90 463.90 463.90 0.0M
2023-05-16 473.75 473.75 473.75 473.75 0.0M
2023-05-15 477.46 482.25 477.45 478.65 0.0M
2023-05-12 477.55 477.55 477.55 477.55 0.0M
2023-05-11 476.98 477.00 476.79 477.00 0.0M
2023-05-10 478.54 478.54 476.00 476.00 0.0M
2023-05-09 484.40 490.50 481.63 488.40 0.0M
2023-05-08 485.00 490.10 479.75 481.00 0.0M
2023-05-05 477.80 481.00 477.00 477.00 0.0M
2023-05-04 479.92 479.92 479.92 479.92 0.0M
2023-05-02 480.21 480.21 480.21 480.21 0.0M
2023-05-01 481.80 485.00 481.00 481.00 0.0M
2023-04-28 483.88 483.88 481.88 481.88 0.0M
2023-04-27 475.21 475.24 473.85 475.24 0.0M
2023-04-26 479.83 479.83 477.00 477.00 0.0M
2023-04-25 481.58 481.58 476.04 476.04 0.0M
2023-04-24 484.83 488.87 483.18 488.87 0.0M
2023-04-21 484.83 484.83 484.83 484.83 0.0M
2023-04-20 484.05 484.05 472.92 472.92 0.0M
2023-04-19 475.00 475.00 463.01 474.00 0.0M
2023-04-18 465.76 465.76 465.76 465.76 0.0M
2023-04-17 466.15 466.15 453.89 455.68 0.0M
2023-04-14 472.83 472.83 472.83 472.83 0.0M
2023-04-13 484.10 484.10 484.10 484.10 0.0M
2023-04-12 488.00 488.00 476.01 478.50 0.0M
2023-04-11 510.00 510.00 499.08 499.08 0.0M
2023-04-10 505.31 505.31 505.31 505.31 0.0M
2023-04-06 495.00 501.44 495.00 500.94 0.0M
2023-04-05 488.75 491.08 488.00 489.04 0.0M
2023-04-04 473.80 480.65 473.80 473.80 0.0M
2023-04-03 470.80 482.80 467.88 482.80 0.0M
2023-03-31 478.29 480.66 478.29 480.66 0.0M
2023-03-30 480.90 480.90 474.04 474.04 0.0M
2023-03-29 466.50 466.50 466.50 466.50 0.0M
2023-03-28 460.75 460.75 456.87 456.87 0.0M
2023-03-27 461.40 461.40 451.95 454.30 0.0M
2023-03-24 451.24 461.36 451.24 461.36 0.0M
2023-03-23 460.60 460.60 459.90 459.90 0.0M
2023-03-21 460.60 464.77 453.58 454.56 0.0M
2023-03-20 443.36 447.47 440.40 440.40 0.0M
2023-03-17 433.60 434.00 428.90 428.90 0.0M
2023-03-16 425.75 443.35 425.75 443.35 0.0M
2023-03-15 436.50 438.26 427.55 431.74 0.0M
2023-03-13 466.53 473.92 463.10 463.10 0.0M
2023-03-10 468.46 468.46 468.46 468.46 0.0M
2023-03-09 478.48 478.48 470.54 470.54 0.0M
2023-03-08 475.88 479.22 471.52 479.22 0.0M
2023-03-07 474.55 474.55 474.55 474.55 0.0M
2023-03-06 472.30 477.26 469.97 469.97 0.0M
2023-03-03 473.70 473.70 466.90 466.90 0.0M
2023-03-02 478.11 483.48 478.11 481.01 0.0M
2023-03-01 479.09 479.09 472.00 472.00 0.0M
2023-02-28 477.80 477.80 477.80 477.80 0.0M
2023-02-27 477.40 477.80 477.40 477.80 0.0M
2023-02-24 471.80 474.44 470.96 472.70 0.0M
2023-02-23 458.18 458.18 458.18 458.18 0.0M
2023-02-22 478.70 478.70 468.00 468.00 0.0M
2023-02-21 479.16 480.20 469.00 469.00 0.0M
2023-02-17 475.80 478.80 469.04 469.04 0.0M
2023-02-16 469.80 469.80 469.80 469.80 0.0M
2023-02-15 477.40 477.40 472.69 473.86 0.0M
2023-02-14 475.20 482.50 474.52 482.50 0.0M
2023-02-13 475.81 475.81 470.65 474.00 0.0M
2023-02-10 470.23 476.65 470.23 476.65 0.0M
2023-02-09 469.00 476.20 469.00 476.20 0.0M
2023-02-08 483.00 483.00 478.50 480.20 0.0M
2023-02-06 467.07 467.07 464.31 464.31 0.0M
2023-02-03 480.00 484.95 464.75 464.75 0.0M
2023-02-02 486.33 486.33 477.60 477.60 0.0M
2023-02-01 496.10 496.10 495.58 495.58 0.0M
2023-01-31 489.20 489.20 489.20 489.20 0.0M
2023-01-30 489.10 489.10 489.10 489.10 0.0M
2023-01-27 492.48 492.48 485.80 485.80 0.0M
2023-01-26 488.20 488.20 488.20 488.20 0.0M
2023-01-25 491.27 491.27 491.27 491.27 0.0M
2023-01-24 486.75 492.82 486.75 492.82 0.0M
2023-01-23 476.00 487.61 476.00 487.61 0.0M
2023-01-20 480.56 484.19 480.56 484.19 0.0M
2023-01-18 485.00 486.63 483.76 484.80 0.0M
2023-01-17 483.20 483.20 471.50 474.30 0.0M
2023-01-13 486.92 487.00 484.20 484.20 0.0M
2023-01-12 478.50 478.50 478.50 478.50 0.0M
2023-01-11 480.93 480.93 480.93 480.93 0.0M
2023-01-10 482.90 482.90 482.90 482.90 0.0M
2023-01-09 490.75 495.24 481.51 491.90 0.0M
2023-01-06 473.99 473.99 473.99 473.99 0.0M
2023-01-05 474.10 474.10 474.10 474.10 0.0M
2023-01-04 479.08 484.60 479.08 484.60 0.0M
2023-01-03 478.58 478.58 472.11 472.19 0.0M