Zalando SE

ZALG
🏛️ ドイツ →
26.04
最終更新: 2025-09-30
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
2022-12-30 34.14 34.20 33.25 33.32 0.0M
2022-12-29 32.62 34.36 32.51 34.23 0.1M
2022-12-28 32.81 33.26 32.58 32.70 0.0M
2022-12-27 32.71 33.49 32.70 32.81 0.0M
2022-12-23 32.27 33.35 31.93 32.62 0.1M
2022-12-22 32.82 33.36 31.65 32.11 0.1M
2022-12-21 31.57 33.04 31.57 32.92 0.1M
2022-12-20 31.42 31.54 30.69 31.41 0.0M
2022-12-19 32.14 32.51 31.38 31.57 0.0M
2022-12-16 32.18 32.30 31.15 31.74 0.0M
2022-12-15 34.10 34.31 31.66 31.95 0.1M
2022-12-14 34.85 34.95 33.96 34.23 0.0M
2022-12-13 32.94 36.21 32.70 34.82 0.1M
2022-12-12 31.00 33.00 30.65 33.00 0.1M
2022-12-09 31.29 31.97 30.65 30.90 0.0M
2022-12-08 31.38 31.67 30.63 31.20 0.0M
2022-12-07 31.07 32.40 30.80 31.42 0.0M
2022-12-06 30.63 31.40 30.63 30.82 0.0M
2022-12-05 31.85 31.99 30.66 30.74 0.0M
2022-12-02 30.94 32.00 30.74 31.59 0.1M
2022-12-01 30.25 31.95 30.20 30.98 0.1M
2022-11-30 29.39 30.35 29.26 30.21 0.0M
2022-11-29 28.94 30.10 28.76 29.57 0.1M
2022-11-28 29.16 29.31 28.21 28.70 0.0M
2022-11-25 30.15 30.25 28.80 29.31 0.0M
2022-11-24 29.27 30.43 29.03 30.17 0.1M
2022-11-23 28.84 29.29 28.26 29.14 0.0M
2022-11-22 29.50 29.50 28.59 28.89 0.0M
2022-11-21 29.99 30.28 28.68 29.36 0.1M
2022-11-18 31.15 31.49 29.85 30.06 0.1M
2022-11-17 32.40 32.42 30.58 31.15 0.1M
2022-11-16 33.38 33.73 31.90 32.05 0.1M
2022-11-15 34.69 34.88 32.71 33.30 0.2M
2022-11-14 33.10 34.74 32.39 34.23 0.1M
2022-11-11 29.60 33.40 29.47 33.10 0.3M
2022-11-10 25.84 29.56 25.62 29.25 0.2M
2022-11-09 26.52 26.54 25.35 25.63 0.1M
2022-11-08 25.90 26.64 25.04 26.38 0.1M
2022-11-07 24.85 25.90 24.63 25.50 0.1M
2022-11-04 24.60 25.40 24.47 25.05 0.1M
2022-11-03 23.40 25.03 22.33 24.66 0.2M
2022-11-02 24.39 24.40 22.50 22.90 0.1M
2022-11-01 23.60 25.20 23.40 24.37 0.1M
2022-10-31 24.16 24.50 23.15 23.54 0.0M
2022-10-28 24.50 24.66 23.79 24.30 0.1M
2022-10-27 25.69 25.69 24.85 25.28 0.0M
2022-10-26 24.09 25.82 23.72 25.60 0.1M
2022-10-25 22.85 24.08 22.49 24.00 0.1M
2022-10-24 22.91 23.29 22.10 22.80 0.1M
2022-10-21 22.90 23.38 22.57 22.75 0.1M
2022-10-20 22.87 23.76 22.49 23.28 0.0M
2022-10-19 23.50 23.75 22.74 23.07 0.0M
2022-10-18 23.49 24.02 23.41 23.68 0.1M
2022-10-17 22.25 23.45 21.74 23.14 0.1M
2022-10-14 22.50 22.88 21.95 22.20 0.1M
2022-10-13 21.40 22.61 20.99 22.45 0.1M
2022-10-12 21.70 22.01 21.21 21.60 0.1M
2022-10-11 20.63 21.74 20.40 21.40 0.1M
2022-10-10 20.45 21.51 20.07 20.77 0.1M
2022-10-07 21.45 21.49 20.37 20.46 0.1M
2022-10-06 21.44 22.22 21.25 21.48 0.1M
2022-10-05 21.98 22.30 20.67 21.31 0.1M
2022-10-04 20.80 22.21 20.70 22.05 0.1M
2022-10-03 19.94 20.48 19.46 20.48 0.0M
2022-09-30 19.40 20.25 19.27 19.90 0.1M
2022-09-29 20.70 20.70 19.20 19.56 0.1M
2022-09-28 20.18 20.93 19.25 20.85 0.1M
2022-09-27 19.88 20.75 19.79 20.20 0.1M
2022-09-26 19.50 20.47 19.20 19.75 0.0M
2022-09-23 20.08 20.40 19.35 19.70 0.1M
2022-09-22 20.97 21.03 20.01 20.15 0.1M
2022-09-21 21.44 21.50 20.66 20.90 0.1M
2022-09-20 21.70 21.79 20.55 21.09 0.1M
2022-09-19 21.74 21.84 21.17 21.70 0.0M
2022-09-16 21.74 22.05 20.97 21.84 0.1M
2022-09-15 21.86 22.51 21.58 22.10 0.1M
2022-09-14 21.89 22.66 21.37 21.89 0.2M
2022-09-13 24.27 24.30 21.97 22.00 0.2M
2022-09-12 23.26 24.35 22.98 24.12 0.1M
2022-09-09 22.29 23.27 22.06 23.02 0.1M
2022-09-08 23.06 23.12 21.64 22.29 0.1M
2022-09-07 22.98 23.10 22.26 22.91 0.0M
2022-09-06 22.39 23.60 22.39 23.02 0.1M
2022-09-05 22.34 22.55 21.95 22.53 0.1M
2022-09-02 22.49 23.20 22.20 22.30 0.1M
2022-09-01 23.01 23.03 21.93 22.46 0.1M
2022-08-31 23.82 24.09 23.01 23.30 0.1M
2022-08-30 23.79 24.82 23.24 23.84 0.1M
2022-08-29 23.16 23.82 22.55 23.59 0.1M
2022-08-26 24.62 24.70 23.10 23.70 0.1M
2022-08-25 24.98 25.59 24.37 24.60 0.1M
2022-08-24 24.73 24.97 24.03 24.87 0.1M
2022-08-23 25.13 25.61 24.70 24.79 0.1M
2022-08-22 26.60 26.89 25.05 25.27 0.1M
2022-08-19 27.01 27.72 26.40 26.72 0.1M
2022-08-18 28.63 29.20 27.09 27.40 0.1M
2022-08-17 31.02 31.02 28.33 28.82 0.1M
2022-08-16 31.70 31.79 30.39 30.94 0.1M
2022-08-15 32.28 32.34 31.35 31.66 0.0M
2022-08-12 31.73 32.28 31.26 32.10 0.0M
2022-08-11 31.44 32.55 30.94 31.80 0.1M
2022-08-10 29.63 31.42 28.66 31.36 0.1M
2022-08-09 31.22 31.60 29.16 29.57 0.1M
2022-08-08 31.20 31.50 30.26 31.30 0.0M
2022-08-05 31.37 33.11 30.53 31.23 0.1M
2022-08-04 27.90 31.90 27.36 31.14 0.2M
2022-08-03 25.93 27.78 25.91 27.72 0.1M
2022-08-02 26.80 26.84 25.20 25.94 0.1M
2022-08-01 27.75 27.75 26.35 26.99 0.1M
2022-07-29 26.11 27.94 26.01 27.65 0.1M
2022-07-28 26.71 27.16 25.40 25.95 0.1M
2022-07-27 26.55 26.79 25.69 26.73 0.1M
2022-07-26 28.60 28.60 25.93 26.18 0.1M
2022-07-25 29.45 29.62 28.51 28.70 0.0M
2022-07-22 28.54 30.10 28.27 29.42 0.1M
2022-07-21 28.50 28.88 27.75 28.69 0.0M
2022-07-20 28.04 28.50 27.77 28.41 0.1M
2022-07-19 26.71 28.20 26.17 28.18 0.0M
2022-07-18 26.08 27.15 25.70 26.47 0.0M
2022-07-15 25.62 25.89 25.00 25.54 0.0M
2022-07-14 25.38 26.12 24.83 25.82 0.0M
2022-07-13 26.21 26.64 24.85 25.49 0.0M
2022-07-12 25.93 26.44 25.24 25.89 0.0M
2022-07-11 26.83 27.26 26.01 26.15 0.0M
2022-07-08 26.60 27.25 26.12 27.13 0.1M
2022-07-07 25.55 26.75 25.27 26.70 0.0M
2022-07-06 24.48 25.60 24.08 25.30 0.1M
2022-07-05 25.30 26.45 23.23 24.29 0.1M
2022-07-04 26.58 26.88 25.06 25.25 0.0M
2022-07-01 24.70 26.75 24.46 26.28 0.1M
2022-06-30 24.50 25.33 23.69 24.80 0.1M
2022-06-29 25.19 25.27 24.00 24.89 0.0M
2022-06-28 25.66 26.15 25.01 25.01 0.0M
2022-06-27 25.40 26.95 24.89 25.51 0.1M
2022-06-24 22.69 25.80 21.01 25.30 0.3M
2022-06-23 25.76 25.87 23.03 23.06 0.2M
2022-06-22 25.01 26.10 24.39 25.60 0.1M
2022-06-21 26.17 26.30 24.77 25.32 0.1M
2022-06-20 25.79 27.00 25.39 26.06 0.1M
2022-06-17 25.12 26.08 24.74 25.66 0.1M
2022-06-16 28.59 28.59 24.24 24.96 0.2M
2022-06-15 28.08 29.10 27.60 28.63 0.0M
2022-06-14 29.95 30.56 27.58 27.94 0.1M
2022-06-13 30.50 30.50 28.90 29.69 0.1M
2022-06-10 31.44 31.69 30.64 31.05 0.1M
2022-06-09 34.22 34.22 31.30 31.45 0.2M
2022-06-08 35.30 35.59 34.15 34.53 0.0M
2022-06-07 36.40 36.40 33.88 35.29 0.1M
2022-06-06 35.49 37.00 35.32 36.80 0.0M
2022-06-03 36.68 37.55 35.20 35.56 0.0M
2022-06-02 35.57 36.90 34.95 36.90 0.0M
2022-06-01 37.00 37.44 35.01 35.75 0.1M
2022-05-31 39.01 39.10 37.46 38.00 0.0M
2022-05-30 37.89 39.49 37.73 38.95 0.0M
2022-05-27 36.88 37.79 36.30 37.79 0.0M
2022-05-26 33.92 37.27 33.91 36.91 0.0M
2022-05-25 32.94 34.43 31.70 33.93 0.0M
2022-05-24 35.50 35.50 32.06 32.93 0.0M
2022-05-23 36.76 37.00 35.26 35.75 0.0M
2022-05-20 36.05 37.78 35.33 36.29 0.0M
2022-05-19 34.01 36.23 33.56 35.74 0.0M
2022-05-18 35.50 36.00 34.01 34.27 0.0M
2022-05-17 34.99 36.46 34.60 35.87 0.0M
2022-05-16 34.23 35.20 33.47 34.81 0.0M
2022-05-13 33.20 34.69 33.01 34.31 0.0M
2022-05-12 31.56 33.21 29.96 32.80 0.0M
2022-05-11 32.95 33.85 31.50 31.80 0.1M
2022-05-10 32.11 33.42 32.00 32.70 0.0M
2022-05-09 33.20 34.59 31.53 31.83 0.1M
2022-05-06 32.99 33.60 30.93 33.30 0.1M
2022-05-05 37.30 38.00 32.15 33.36 0.2M
2022-05-04 38.10 38.20 36.28 38.20 0.0M
2022-05-03 38.48 38.65 37.40 38.02 0.0M
2022-05-02 37.31 38.46 35.88 38.46 0.0M
2022-04-29 37.21 38.06 37.00 37.40 0.0M
2022-04-28 36.74 37.55 36.24 37.44 0.0M
2022-04-27 37.41 37.69 35.51 36.51 0.0M
2022-04-26 40.41 40.41 37.18 37.61 0.0M
2022-04-25 40.30 40.47 38.35 40.05 0.0M
2022-04-22 41.86 42.00 40.00 40.06 0.0M
2022-04-21 43.37 43.64 41.47 41.77 0.0M
2022-04-20 43.97 44.42 42.34 43.43 0.0M
2022-04-19 43.67 44.00 42.15 44.00 0.0M
2022-04-14 44.50 44.62 43.10 43.32 0.0M
2022-04-13 44.97 44.97 42.28 44.24 0.0M
2022-04-12 43.20 45.11 42.24 44.10 0.0M
2022-04-11 45.80 45.80 43.27 43.70 0.0M
2022-04-08 46.65 47.34 45.19 45.76 0.0M
2022-04-07 47.15 47.68 46.12 46.50 0.0M
2022-04-06 50.18 50.80 46.92 47.87 0.1M
2022-04-05 50.78 51.64 49.76 50.74 0.0M
2022-04-04 47.98 51.16 47.30 50.80 0.0M
2022-04-01 46.37 48.20 46.10 47.99 0.0M
2022-03-31 49.47 50.02 45.92 46.13 0.0M
2022-03-30 50.38 50.38 47.65 49.26 0.0M
2022-03-29 48.99 50.62 48.32 50.58 0.0M
2022-03-28 47.48 49.63 47.29 48.83 0.0M
2022-03-25 48.49 48.90 47.01 47.78 0.0M
2022-03-24 48.98 49.25 47.35 48.17 0.0M
2022-03-23 50.96 50.96 47.94 48.60 0.0M
2022-03-22 49.50 50.96 48.92 50.34 0.0M
2022-03-21 51.50 51.50 49.00 49.94 0.0M
2022-03-18 49.30 52.20 48.71 52.20 0.0M
2022-03-17 50.72 51.24 48.09 49.67 0.0M
2022-03-16 47.44 50.78 47.44 50.48 0.0M
2022-03-15 47.80 47.94 46.09 47.10 0.0M
2022-03-14 47.84 48.89 47.04 47.94 0.0M
2022-03-11 47.51 48.69 46.18 47.34 0.0M
2022-03-10 49.94 50.22 46.96 47.51 0.0M
2022-03-09 46.10 50.44 46.00 50.16 0.0M
2022-03-08 43.70 46.99 42.84 45.95 0.0M
2022-03-07 44.90 45.87 42.87 43.81 0.0M
2022-03-04 48.60 49.23 45.31 45.89 0.1M
2022-03-03 51.84 53.44 49.00 49.60 0.0M
2022-03-02 53.88 54.14 51.20 52.08 0.1M
2022-03-01 59.06 59.06 52.74 53.80 0.1M
2022-02-28 53.42 60.00 53.42 59.78 0.0M
2022-02-25 57.18 57.20 54.78 55.50 0.0M
2022-02-24 54.06 57.66 52.80 57.62 0.0M
2022-02-23 57.76 58.34 55.50 55.90 0.0M
2022-02-22 55.80 58.90 55.50 58.42 0.0M
2022-02-21 59.78 60.52 54.10 54.60 0.0M
2022-02-18 62.00 62.68 59.02 59.44 0.0M
2022-02-17 62.60 64.18 61.62 61.62 0.0M
2022-02-16 63.96 63.98 62.28 63.92 0.0M
2022-02-15 61.02 64.08 61.02 64.08 0.0M
2022-02-14 60.20 62.24 59.48 61.30 0.0M
2022-02-11 64.58 64.58 60.80 61.50 0.0M
2022-02-10 66.44 66.70 63.48 64.40 0.0M
2022-02-09 64.70 66.36 64.66 66.00 0.0M
2022-02-08 66.38 66.38 62.58 64.70 0.0M
2022-02-07 67.08 67.40 65.64 65.82 0.0M
2022-02-04 67.60 68.00 64.90 66.94 0.0M
2022-02-03 70.18 70.18 66.16 66.20 0.0M
2022-02-02 71.24 71.62 69.56 70.44 0.0M
2022-02-01 70.48 71.86 70.00 71.18 0.0M
2022-01-31 67.00 70.20 67.00 70.20 0.0M
2022-01-28 65.24 67.00 64.70 67.00 0.0M
2022-01-27 64.50 66.04 64.16 64.76 0.0M
2022-01-26 64.48 67.04 64.02 66.00 0.0M
2022-01-25 66.02 66.02 63.50 63.84 0.0M
2022-01-24 66.10 66.62 63.02 65.70 0.0M
2022-01-21 67.40 68.30 65.58 65.58 0.0M
2022-01-20 68.02 69.40 67.34 68.10 0.0M
2022-01-19 65.80 69.34 65.14 67.42 0.0M
2022-01-18 66.02 67.50 65.08 66.10 0.0M
2022-01-17 66.28 66.66 65.50 66.58 0.0M
2022-01-14 66.52 66.60 65.12 65.74 0.0M
2022-01-13 65.98 68.50 65.16 66.22 0.1M
2022-01-12 66.52 67.34 65.52 66.30 0.0M
2022-01-11 65.78 66.92 65.40 66.28 0.0M
2022-01-10 67.44 67.58 64.32 66.28 0.1M
2022-01-07 67.34 68.46 66.68 67.24 0.0M
2022-01-06 69.02 69.40 65.72 66.66 0.1M
2022-01-05 70.48 70.48 69.18 69.44 0.0M
2022-01-04 73.78 73.78 69.56 70.90 0.0M
2022-01-03 71.30 73.76 71.02 73.36 0.0M