ZEAL Network SE

TIMAn
🏛️ ドイツ →
48.50
最終更新: 2025-09-29
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
2021-12-30 38.15 40.30 38.15 40.30 0.0M
2021-12-29 37.95 38.10 37.95 38.05 0.0M
2021-12-28 37.00 37.45 37.00 37.45 0.0M
2021-12-27 37.70 37.70 37.15 37.15 0.0M
2021-12-23 37.85 37.85 37.85 37.85 0.0M
2021-12-22 38.85 38.85 38.10 38.10 0.0M
2021-12-21 38.60 38.75 38.60 38.65 0.0M
2021-12-20 38.25 38.45 38.25 38.45 0.0M
2021-12-17 36.90 39.70 36.90 39.70 0.0M
2021-12-16 37.35 37.65 36.90 36.90 0.0M
2021-12-15 37.20 37.35 37.00 37.35 0.0M
2021-12-14 38.50 38.50 38.50 38.50 0.0M
2021-12-13 38.20 38.55 38.20 38.50 0.0M
2021-12-10 38.65 38.65 38.65 38.65 0.0M
2021-12-09 38.45 39.00 38.45 39.00 0.0M
2021-12-08 38.40 38.65 38.40 38.60 0.0M
2021-12-07 38.20 38.65 38.20 38.65 0.0M
2021-12-06 38.05 38.45 38.05 38.45 0.0M
2021-12-03 38.15 38.25 38.15 38.15 0.0M
2021-12-02 38.10 38.10 38.00 38.05 0.0M
2021-12-01 38.20 38.40 38.20 38.25 0.0M
2021-11-30 37.75 38.25 37.75 38.15 0.0M
2021-11-29 37.45 38.00 37.45 37.85 0.0M
2021-11-26 37.50 38.05 37.50 37.65 0.0M
2021-11-25 37.30 38.15 37.30 38.15 0.0M
2021-11-24 36.40 36.75 36.40 36.55 0.0M
2021-11-23 36.10 36.60 36.10 36.40 0.0M
2021-11-22 38.30 38.30 37.25 37.25 0.0M
2021-11-19 38.65 38.65 38.00 38.30 0.0M
2021-11-18 38.35 38.70 38.30 38.65 0.0M
2021-11-17 39.05 39.05 38.30 38.50 0.0M
2021-11-16 38.85 39.10 38.75 39.10 0.0M
2021-11-15 37.90 38.75 37.90 38.75 0.0M
2021-11-12 38.55 38.70 37.95 37.95 0.0M
2021-11-11 39.50 39.60 38.55 38.55 0.0M
2021-11-10 39.70 39.70 39.25 39.50 0.0M
2021-11-09 40.50 40.50 39.95 39.95 0.0M
2021-11-08 41.10 41.30 40.60 40.60 0.0M
2021-11-05 39.85 41.40 39.85 40.95 0.0M
2021-11-04 38.25 39.85 38.25 39.85 0.0M
2021-11-03 38.05 38.05 38.00 38.00 0.0M
2021-11-02 38.70 38.70 38.40 38.40 0.0M
2021-11-01 37.85 38.45 37.80 38.45 0.0M
2021-10-29 38.35 38.40 38.00 38.00 0.0M
2021-10-28 38.20 38.45 38.15 38.45 0.0M
2021-10-27 38.00 38.20 38.00 38.20 0.0M
2021-10-26 38.05 38.25 38.00 38.05 0.0M
2021-10-25 38.05 38.05 37.95 38.05 0.0M
2021-10-22 38.05 38.10 38.05 38.10 0.0M
2021-10-21 38.10 38.10 38.10 38.10 0.0M
2021-10-20 38.00 38.05 38.00 38.05 0.0M
2021-10-19 38.00 38.05 37.95 37.95 0.0M
2021-10-18 38.25 38.25 38.05 38.05 0.0M
2021-10-15 38.00 38.20 38.00 38.20 0.0M
2021-10-14 38.00 38.05 38.00 38.05 0.0M
2021-10-13 38.00 38.05 38.00 38.05 0.0M
2021-10-12 38.10 38.20 37.90 37.90 0.0M
2021-10-11 38.30 38.30 38.10 38.25 0.0M
2021-10-08 37.85 38.75 37.85 38.75 0.0M
2021-10-07 39.50 39.50 37.40 37.95 0.0M
2021-10-06 41.00 41.00 39.40 39.40 0.0M
2021-10-05 41.00 41.00 40.20 40.20 0.0M
2021-10-04 41.20 41.20 40.75 40.75 0.0M
2021-10-01 40.65 41.15 40.65 41.15 0.0M
2021-09-30 41.00 41.05 40.90 40.90 0.0M
2021-09-29 41.00 41.00 41.00 41.00 0.0M
2021-09-28 41.00 41.05 41.00 41.00 0.0M
2021-09-27 41.00 41.10 41.00 41.05 0.0M
2021-09-24 41.05 41.05 40.45 40.45 0.0M
2021-09-23 41.05 41.25 41.00 41.25 0.0M
2021-09-22 41.15 41.20 40.65 41.05 0.0M
2021-09-21 41.00 41.25 41.00 41.25 0.0M
2021-09-20 41.40 42.00 40.60 40.60 0.0M
2021-09-17 41.25 41.80 41.15 41.40 0.0M
2021-09-16 40.80 41.30 40.80 41.25 0.0M
2021-09-15 40.85 41.00 40.80 40.80 0.0M
2021-09-14 40.35 40.65 40.35 40.65 0.0M
2021-09-13 42.40 42.40 41.15 41.15 0.0M
2021-09-10 43.00 43.00 42.40 42.40 0.0M
2021-09-09 43.00 43.00 43.00 43.00 0.0M
2021-09-08 42.60 43.10 42.60 43.00 0.0M
2021-09-07 43.40 43.65 43.35 43.45 0.0M
2021-09-06 43.50 43.85 43.50 43.70 0.0M
2021-09-03 43.80 44.15 43.50 43.50 0.0M
2021-09-02 43.60 43.80 43.35 43.80 0.0M
2021-09-01 43.00 43.70 43.00 43.60 0.0M
2021-08-31 42.00 42.40 42.00 42.25 0.0M
2021-08-30 42.60 42.70 42.10 42.10 0.0M
2021-08-27 41.50 43.60 41.50 43.30 0.0M
2021-08-26 41.20 41.55 41.10 41.50 0.0M
2021-08-25 41.10 41.80 41.10 41.20 0.0M
2021-08-24 40.95 41.40 40.95 41.35 0.0M
2021-08-23 40.65 40.90 40.55 40.90 0.0M
2021-08-20 41.35 41.35 40.55 40.65 0.0M
2021-08-19 41.80 41.80 41.35 41.35 0.0M
2021-08-18 41.55 41.80 41.55 41.80 0.0M
2021-08-17 41.60 41.80 41.60 41.80 0.0M
2021-08-16 41.05 41.40 41.05 41.40 0.0M
2021-08-13 40.75 41.55 40.45 41.55 0.0M
2021-08-12 40.65 40.75 40.65 40.75 0.0M
2021-08-11 41.40 41.40 40.60 40.70 0.0M
2021-08-10 40.70 41.25 40.55 41.10 0.0M
2021-08-09 40.65 40.65 40.55 40.55 0.0M
2021-08-06 40.65 40.65 40.65 40.65 0.0M
2021-08-05 40.60 40.70 40.15 40.70 0.0M
2021-08-04 40.55 40.60 40.55 40.60 0.0M
2021-08-03 41.20 41.20 40.50 40.50 0.0M
2021-08-02 41.40 41.40 40.50 40.50 0.0M
2021-07-30 39.70 41.45 39.70 41.45 0.0M
2021-07-29 42.70 42.70 40.55 40.55 0.0M
2021-07-28 40.35 42.70 40.35 42.70 0.0M
2021-07-27 40.45 40.55 40.45 40.50 0.0M
2021-07-26 40.85 40.85 40.50 40.50 0.0M
2021-07-23 40.80 40.95 40.65 40.90 0.0M
2021-07-22 40.70 40.70 40.50 40.70 0.0M
2021-07-21 40.55 40.90 40.50 40.50 0.0M
2021-07-20 40.75 40.75 40.50 40.50 0.0M
2021-07-19 40.50 40.55 40.50 40.50 0.0M
2021-07-16 40.60 40.85 40.60 40.85 0.0M
2021-07-15 40.55 40.60 40.55 40.60 0.0M
2021-07-14 40.60 40.60 40.55 40.55 0.0M
2021-07-13 40.60 40.60 40.55 40.60 0.0M
2021-07-12 40.60 40.95 40.50 40.60 0.0M
2021-07-09 40.50 40.60 40.50 40.60 0.0M
2021-07-08 40.50 40.55 40.50 40.50 0.0M
2021-07-07 40.80 40.80 40.50 40.50 0.0M
2021-07-06 40.50 41.40 40.50 40.80 0.0M
2021-07-05 40.60 40.60 40.50 40.60 0.0M
2021-07-02 40.30 40.75 40.30 40.60 0.0M
2021-07-01 41.65 42.35 40.85 40.85 0.0M
2021-06-30 41.50 41.65 41.50 41.65 0.0M
2021-06-29 41.55 41.55 41.50 41.50 0.0M
2021-06-28 41.50 41.50 41.50 41.50 0.0M
2021-06-25 41.50 41.55 41.50 41.50 0.0M
2021-06-24 41.55 41.55 41.50 41.50 0.0M
2021-06-23 41.55 41.55 41.50 41.55 0.0M
2021-06-22 41.35 41.70 41.35 41.55 0.0M
2021-06-21 41.50 41.55 41.50 41.50 0.0M
2021-06-18 41.45 41.55 41.25 41.55 0.0M
2021-06-17 41.55 41.55 41.50 41.50 0.0M
2021-06-16 40.95 40.95 40.90 40.90 0.0M
2021-06-15 39.95 41.50 39.95 41.20 0.0M
2021-06-14 40.15 40.20 39.45 39.45 0.0M
2021-06-11 40.50 40.55 40.40 40.55 0.0M
2021-06-10 40.75 40.90 40.55 40.70 0.0M
2021-06-09 41.55 41.55 40.90 40.90 0.0M
2021-06-08 40.25 41.55 40.25 41.55 0.0M
2021-06-07 40.00 40.40 40.00 40.40 0.0M
2021-06-04 40.00 40.30 40.00 40.30 0.0M
2021-06-03 40.05 40.05 39.90 40.00 0.0M
2021-06-02 39.20 40.05 39.20 40.05 0.0M
2021-06-01 39.55 40.15 39.55 40.05 0.0M
2021-05-31 39.75 39.75 39.55 39.55 0.0M
2021-05-28 40.20 40.20 39.40 39.40 0.0M
2021-05-27 40.20 40.20 40.10 40.15 0.0M
2021-05-26 40.00 40.40 40.00 40.15 0.0M
2021-05-25 38.70 39.75 38.70 39.75 0.0M
2021-05-21 38.25 38.40 38.10 38.40 0.0M
2021-05-20 37.60 38.35 37.60 38.35 0.0M
2021-05-19 38.05 38.05 37.35 37.60 0.0M
2021-05-18 37.45 38.35 37.45 38.35 0.0M
2021-05-17 36.10 37.45 36.00 37.45 0.0M
2021-05-14 37.50 37.50 35.60 36.10 0.0M
2021-05-13 36.85 36.90 36.85 36.90 0.0M
2021-05-12 37.80 37.80 36.95 36.95 0.0M
2021-05-11 38.40 38.50 37.30 37.65 0.0M
2021-05-10 40.20 40.20 39.80 39.85 0.0M
2021-05-07 41.20 41.20 40.05 40.25 0.0M
2021-05-06 42.45 42.45 41.70 41.70 0.0M
2021-05-05 42.25 42.45 42.10 42.45 0.0M
2021-05-04 43.40 43.40 42.15 42.20 0.0M
2021-05-03 43.75 43.75 43.10 43.10 0.0M
2021-04-30 43.30 43.75 43.05 43.75 0.0M
2021-04-29 43.35 43.35 43.15 43.30 0.0M
2021-04-28 43.80 43.80 43.35 43.35 0.0M
2021-04-27 44.70 44.70 43.85 43.85 0.0M
2021-04-26 43.80 44.85 43.80 44.70 0.0M
2021-04-23 44.10 44.35 43.80 43.80 0.0M
2021-04-22 44.05 44.35 43.75 44.00 0.0M
2021-04-21 44.00 44.05 44.00 44.05 0.0M
2021-04-20 44.65 44.65 44.05 44.15 0.0M
2021-04-19 45.50 45.95 44.80 44.80 0.0M
2021-04-16 45.65 45.65 44.70 45.60 0.0M
2021-04-15 45.00 45.15 44.45 45.15 0.0M
2021-04-14 45.65 45.65 44.95 44.95 0.0M
2021-04-13 45.70 46.05 45.50 45.65 0.0M
2021-04-12 46.00 46.10 45.35 46.10 0.0M
2021-04-09 43.60 46.00 43.60 45.80 0.0M
2021-04-08 42.85 43.60 42.85 43.60 0.0M
2021-04-07 42.45 42.85 42.45 42.85 0.0M
2021-04-06 43.80 43.80 42.60 42.60 0.0M
2021-04-01 43.75 43.90 43.75 43.90 0.0M
2021-03-31 43.05 43.80 43.05 43.75 0.0M
2021-03-30 42.00 43.00 42.00 42.75 0.0M
2021-03-29 42.70 43.05 41.85 41.85 0.0M
2021-03-26 42.40 42.70 42.40 42.70 0.0M
2021-03-25 39.65 39.65 39.65 39.65 0.0M
2021-03-24 39.25 39.65 39.25 39.65 0.0M
2021-03-23 38.85 39.70 38.85 39.45 0.0M
2021-03-22 39.30 39.35 38.75 39.15 0.0M
2021-03-19 41.45 41.45 39.30 39.30 0.0M
2021-03-18 41.80 41.85 41.45 41.45 0.0M
2021-03-17 41.80 41.80 41.70 41.80 0.0M
2021-03-16 40.90 41.50 40.90 41.50 0.0M
2021-03-15 40.55 40.90 40.45 40.90 0.0M
2021-03-12 40.70 40.70 40.20 40.55 0.0M
2021-03-11 39.95 40.80 39.95 40.70 0.0M
2021-03-10 39.75 40.45 39.75 40.00 0.0M
2021-03-09 40.00 40.15 39.85 40.10 0.0M
2021-03-08 39.30 39.90 39.30 39.90 0.0M
2021-03-05 39.85 39.85 39.10 39.30 0.0M
2021-03-04 40.35 40.40 39.85 39.85 0.0M
2021-03-03 40.80 40.95 40.35 40.35 0.0M
2021-03-02 41.40 41.40 40.65 40.65 0.0M
2021-03-01 40.95 41.35 40.95 41.20 0.0M
2021-02-26 41.10 41.10 40.80 40.95 0.0M
2021-02-25 41.60 41.60 40.95 41.10 0.0M
2021-02-24 42.05 42.20 41.60 41.60 0.0M
2021-02-23 42.35 42.35 41.65 41.75 0.0M
2021-02-22 41.85 42.85 41.80 42.75 0.0M
2021-02-19 42.40 42.40 42.40 42.40 0.0M
2021-02-18 42.60 42.75 42.45 42.45 0.0M
2021-02-17 43.10 43.10 42.70 42.70 0.0M
2021-02-16 42.75 43.15 42.75 42.85 0.0M
2021-02-15 43.00 43.05 42.90 43.05 0.0M
2021-02-12 42.80 43.10 42.65 43.10 0.0M
2021-02-11 42.50 42.80 42.50 42.80 0.0M
2021-02-10 42.35 42.55 42.35 42.50 0.0M
2021-02-09 42.25 42.60 42.25 42.60 0.0M
2021-02-08 42.50 42.50 42.40 42.40 0.0M
2021-02-05 42.30 42.50 42.30 42.50 0.0M
2021-02-04 42.15 42.45 42.15 42.40 0.0M
2021-02-03 42.30 42.45 42.30 42.40 0.0M
2021-02-02 42.80 42.80 42.40 42.40 0.0M
2021-02-01 41.60 42.30 41.60 42.00 0.0M
2021-01-29 40.75 41.80 40.75 41.60 0.0M
2021-01-28 41.15 41.35 40.65 41.35 0.0M
2021-01-27 41.30 41.30 41.15 41.15 0.0M
2021-01-26 41.05 42.00 40.60 42.00 0.0M
2021-01-25 41.45 41.45 40.90 40.90 0.0M
2021-01-22 41.55 41.60 41.20 41.45 0.0M
2021-01-21 41.15 41.55 41.15 41.55 0.0M
2021-01-20 40.20 41.15 40.20 41.15 0.0M
2021-01-19 40.20 40.55 39.90 40.55 0.0M
2021-01-18 39.85 40.55 39.85 40.40 0.0M
2021-01-15 41.65 41.65 39.75 40.65 0.0M
2021-01-14 40.90 41.80 40.90 41.65 0.0M
2021-01-13 42.05 42.05 40.90 40.90 0.0M
2021-01-12 42.85 43.25 42.15 42.15 0.0M
2021-01-11 40.40 43.20 40.40 43.10 0.0M
2021-01-08 44.15 44.95 41.00 42.50 0.0M
2021-01-07 45.25 45.25 44.30 44.30 0.0M
2021-01-06 45.40 45.40 45.25 45.25 0.0M
2021-01-05 45.30 45.30 45.30 45.30 0.0M
2021-01-04 45.40 45.50 45.30 45.50 0.0M