Zenith Energy Ltd (ZENZ)

ZENZ
🏛️ イギリス →
3.75
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 8.75 8.61 8.61 8.75 0.0M
2021-12-30 9.00 8.98 8.55 8.75 0.1M
2021-12-29 9.00 9.38 8.60 9.00 0.1M
2021-12-24 9.00 9.20 9.20 9.00 0.0M
2021-12-23 9.00 8.96 8.60 9.00 0.0M
2021-12-22 9.00 9.00 9.00 9.00 0.0M
2021-12-21 9.00 9.00 9.00 9.00 0.0M
2021-12-20 9.00 9.45 8.95 9.00 0.0M
2021-12-17 9.00 9.22 8.92 9.00 0.0M
2021-12-16 9.00 9.35 8.60 9.00 0.2M
2021-12-15 9.25 9.14 8.60 9.00 0.1M
2021-12-14 9.25 9.19 9.01 9.25 0.0M
2021-12-13 9.25 9.40 9.00 9.25 0.1M
2021-12-10 9.25 9.49 9.16 9.25 0.1M
2021-12-09 9.25 9.10 9.10 9.25 0.0M
2021-12-08 9.75 9.15 9.00 9.25 0.0M
2021-12-07 9.75 9.71 9.50 9.75 0.1M
2021-12-06 10.00 10.00 9.50 9.75 0.1M
2021-12-03 10.50 10.60 10.00 10.25 0.1M
2021-12-02 10.50 10.60 10.60 10.50 0.0M
2021-12-01 10.50 10.75 10.00 10.50 0.1M
2021-11-30 11.25 11.40 10.00 10.50 0.2M
2021-11-29 10.50 11.50 9.50 11.25 0.7M
2021-11-26 10.50 10.36 10.00 10.50 0.0M
2021-11-25 10.50 10.40 10.40 10.50 0.1M
2021-11-24 10.50 10.40 10.40 10.50 0.0M
2021-11-23 10.50 10.01 10.01 10.50 0.0M
2021-11-22 9.60 11.40 9.50 11.00 1.0M
2021-11-19 9.60 9.68 9.20 9.60 0.1M
2021-11-18 9.60 9.78 9.68 9.60 0.1M
2021-11-17 9.85 9.78 9.30 9.60 0.0M
2021-11-16 10.25 9.90 9.30 9.85 0.0M
2021-11-15 10.50 11.00 9.50 10.25 0.1M
2021-11-12 10.75 10.50 10.00 10.25 0.1M
2021-11-11 10.75 10.68 10.20 10.75 0.1M
2021-11-10 10.75 10.71 10.20 10.75 0.1M
2021-11-09 10.75 10.73 10.73 10.75 0.0M
2021-11-08 11.25 11.45 10.70 10.75 0.1M
2021-11-05 11.00 11.50 10.66 11.00 0.0M
2021-11-04 11.00 11.00 10.50 11.00 0.4M
2021-11-03 11.00 11.00 10.60 11.00 0.0M
2021-11-02 11.75 11.85 10.50 11.00 0.3M
2021-11-01 12.75 12.60 11.50 11.75 0.3M
2021-10-29 12.75 13.20 11.50 13.00 1.0M
2021-10-28 11.75 12.55 11.20 11.75 0.3M
2021-10-27 11.75 12.20 11.00 11.75 0.3M
2021-10-26 12.00 12.36 11.38 11.75 0.2M
2021-10-25 12.00 13.00 11.00 12.00 0.5M
2021-10-22 11.25 12.00 11.26 11.75 0.2M
2021-10-21 11.25 11.45 11.15 11.25 0.1M
2021-10-20 11.00 11.40 10.61 11.00 0.1M
2021-10-19 11.00 11.00 11.00 11.00 0.0M
2021-10-18 11.00 11.50 10.50 11.00 0.2M
2021-10-15 10.75 11.30 10.55 11.30 0.0M
2021-10-14 11.00 10.80 10.60 11.00 0.1M
2021-10-13 11.25 11.50 10.50 11.00 0.2M
2021-10-12 11.00 11.45 10.56 11.25 0.1M
2021-10-11 10.75 10.80 10.53 10.75 0.0M
2021-10-08 11.00 10.85 10.50 10.75 0.1M
2021-10-07 11.00 11.50 10.50 11.00 0.0M
2021-10-06 11.00 11.50 10.15 11.00 0.3M
2021-10-05 11.25 11.43 10.40 11.00 0.1M
2021-10-04 10.75 11.05 10.35 10.75 0.0M
2021-10-01 10.50 10.90 10.22 10.75 0.1M
2021-09-30 10.50 10.80 10.20 10.50 0.0M
2021-09-29 10.75 11.50 10.15 10.50 0.1M
2021-09-28 10.75 10.90 10.10 10.75 0.1M
2021-09-27 10.75 11.10 10.00 10.75 0.1M
2021-09-24 10.75 11.13 10.15 10.75 0.2M
2021-09-23 10.50 10.57 10.01 10.75 0.0M
2021-09-22 10.50 10.57 10.10 10.50 0.0M
2021-09-21 10.50 10.65 10.00 10.50 0.3M
2021-09-20 10.50 10.40 10.10 10.50 0.1M
2021-09-17 10.50 10.85 10.08 10.50 0.3M
2021-09-16 10.00 11.40 10.00 10.50 0.2M
2021-09-15 10.00 10.32 9.75 10.00 0.1M
2021-09-14 10.00 10.10 10.00 10.00 0.1M
2021-09-13 10.00 10.07 9.64 10.00 0.1M
2021-09-10 10.00 10.18 9.50 10.00 0.1M
2021-09-09 10.00 10.00 9.64 10.00 0.1M
2021-09-08 10.00 9.70 9.70 10.00 0.1M
2021-09-07 9.75 10.30 9.63 10.00 0.2M
2021-09-06 9.75 10.00 9.63 9.75 0.1M
2021-09-03 9.75 9.88 9.63 9.75 0.0M
2021-09-02 9.75 9.90 9.62 9.75 0.1M
2021-09-01 10.00 10.11 9.65 9.75 0.1M
2021-08-31 10.00 10.70 9.73 10.00 0.8M
2021-08-27 10.00 9.96 9.66 9.75 0.2M
2021-08-26 10.00 10.18 9.66 10.00 0.2M
2021-08-25 10.00 10.25 9.66 10.00 0.3M
2021-08-24 9.75 10.25 9.65 10.00 0.3M
2021-08-23 10.25 10.05 9.50 9.75 0.1M
2021-08-20 10.25 10.49 10.05 10.25 0.3M
2021-08-19 10.00 10.70 9.85 10.25 0.4M
2021-08-18 10.50 10.74 9.75 10.00 0.2M
2021-08-17 11.25 11.29 10.00 10.50 0.2M
2021-08-16 11.25 11.31 11.00 11.25 0.1M
2021-08-13 11.25 11.31 11.00 11.25 0.0M
2021-08-12 11.50 11.40 11.00 11.25 0.2M
2021-08-11 11.50 11.47 11.10 11.50 0.2M
2021-08-10 11.75 11.74 11.25 11.50 0.2M
2021-08-09 12.00 11.80 11.50 11.75 0.3M
2021-08-06 11.50 12.50 11.50 12.00 0.3M
2021-08-05 11.50 11.98 11.02 11.50 0.3M
2021-08-04 11.50 11.70 11.02 11.50 0.0M
2021-08-03 12.00 12.00 11.00 11.50 0.5M
2021-08-02 12.75 13.00 11.50 12.00 0.4M
2021-07-30 13.25 13.63 11.10 12.75 1.4M
2021-07-29 11.50 14.00 12.00 13.25 0.6M
2021-07-28 12.00 12.00 11.00 11.50 0.2M
2021-07-27 10.50 13.00 10.19 12.00 1.5M
2021-07-26 10.00 10.90 9.72 10.50 0.3M
2021-07-23 9.25 10.40 9.18 10.00 0.3M
2021-07-22 9.25 9.50 9.00 9.25 0.4M
2021-07-21 9.25 9.19 9.00 9.25 0.1M
2021-07-20 9.25 9.25 9.00 9.25 0.3M
2021-07-19 9.25 9.23 8.66 9.25 0.1M
2021-07-16 9.25 9.25 9.00 9.24 0.1M
2021-07-15 9.50 9.67 9.00 9.25 0.1M
2021-07-14 9.50 9.74 9.23 9.50 0.1M
2021-07-13 9.75 9.74 9.00 9.25 0.2M
2021-07-12 10.00 10.19 9.21 9.75 0.4M
2021-07-09 10.25 10.41 9.70 10.00 1.9M
2021-07-08 9.00 10.90 9.00 10.25 4.6M
2021-07-07 8.50 9.00 8.00 8.25 0.2M
2021-07-06 8.50 8.70 8.15 8.50 0.0M
2021-07-05 8.75 8.75 8.10 8.50 0.3M
2021-07-02 8.75 8.88 8.20 8.75 0.2M
2021-07-01 8.75 8.60 8.50 8.75 0.1M
2021-06-30 8.75 8.95 8.60 8.90 0.1M
2021-06-29 8.75 9.00 8.53 8.75 0.2M
2021-06-28 8.75 8.95 8.60 8.75 0.0M
2021-06-25 9.00 8.62 8.60 8.75 0.2M
2021-06-24 8.75 8.75 8.75 8.75 0.0M
2021-06-23 8.75 9.00 8.62 8.75 0.0M
2021-06-22 9.00 9.25 8.50 8.75 0.1M
2021-06-21 9.00 9.30 8.60 9.00 0.1M
2021-06-18 9.00 9.30 8.60 9.00 0.0M
2021-06-17 9.00 9.30 8.60 9.00 0.0M
2021-06-16 9.00 9.34 9.34 9.00 0.0M
2021-06-15 9.00 9.35 8.60 9.00 0.0M
2021-06-14 9.00 9.35 8.65 9.00 0.0M
2021-06-11 9.00 9.50 9.50 9.00 0.0M
2021-06-10 9.00 9.50 8.50 9.00 0.0M
2021-06-09 9.00 8.60 8.60 9.00 0.1M
2021-06-08 9.00 9.30 8.60 9.00 0.5M
2021-06-07 9.25 9.38 8.60 9.00 0.0M
2021-06-04 9.25 9.25 9.25 9.25 0.0M
2021-06-03 9.00 9.40 9.00 9.25 0.2M
2021-06-02 8.75 8.95 8.50 8.50 0.1M
2021-06-01 8.75 8.95 8.50 8.75 0.1M
2021-05-28 8.75 8.69 8.50 8.75 0.1M
2021-05-27 8.75 8.75 8.75 8.75 0.0M
2021-05-26 8.75 8.70 8.55 8.75 0.0M
2021-05-25 8.75 8.78 8.50 8.75 0.1M
2021-05-24 8.75 8.78 8.50 8.75 0.1M
2021-05-21 8.75 8.55 8.50 8.75 0.1M
2021-05-20 8.75 8.50 8.50 8.75 0.0M
2021-05-19 8.75 9.00 8.50 8.75 0.1M
2021-05-18 8.75 8.80 8.50 8.75 0.2M
2021-05-17 8.75 8.83 8.50 8.75 0.0M
2021-05-14 8.75 8.83 8.32 8.75 0.0M
2021-05-13 9.00 9.46 8.50 8.75 0.2M
2021-05-12 9.00 9.10 9.00 9.00 0.0M
2021-05-11 8.75 8.80 8.50 8.75 0.0M
2021-05-10 8.75 8.88 8.50 8.75 0.1M
2021-05-07 8.75 8.95 8.50 8.75 0.1M
2021-05-06 8.75 9.00 8.50 8.75 0.0M
2021-05-05 9.00 9.46 8.51 8.75 0.0M
2021-05-04 9.00 9.15 8.50 9.00 0.1M
2021-04-30 8.75 9.24 8.50 9.00 0.2M
2021-04-29 9.00 9.00 8.50 8.75 0.2M
2021-04-28 9.25 9.08 9.00 9.00 0.0M
2021-04-27 9.25 9.24 9.00 9.25 0.0M
2021-04-26 9.25 9.26 9.00 9.25 0.0M
2021-04-23 9.25 9.50 9.00 9.25 0.1M
2021-04-22 9.25 9.50 9.00 9.25 0.1M
2021-04-21 9.25 9.95 9.03 9.25 0.4M
2021-04-20 9.25 9.40 9.00 9.25 0.4M
2021-04-19 9.25 9.50 9.06 9.25 0.0M
2021-04-16 9.25 9.50 9.06 9.25 0.1M
2021-04-15 9.25 9.50 9.00 9.25 0.1M
2021-04-14 10.00 10.00 9.00 9.25 0.5M
2021-04-13 10.00 10.20 9.50 10.00 0.0M
2021-04-12 10.00 10.35 9.25 10.30 0.1M
2021-04-09 10.00 10.35 9.70 10.00 0.0M
2021-04-08 10.00 10.40 9.50 10.00 0.1M
2021-04-07 10.00 10.36 9.52 10.00 0.1M
2021-04-06 10.00 10.30 9.32 10.00 0.1M
2021-04-01 10.50 10.30 9.50 10.00 0.1M
2021-03-31 10.50 11.00 9.61 10.50 0.0M
2021-03-30 10.50 10.60 10.00 10.50 0.1M
2021-03-29 10.50 10.65 10.00 10.50 0.1M
2021-03-26 10.50 11.00 10.01 10.50 0.0M
2021-03-25 10.50 10.70 10.00 10.50 0.2M
2021-03-24 10.75 11.55 10.45 10.50 0.1M
2021-03-23 10.75 11.00 10.00 11.00 0.1M
2021-03-22 11.00 10.99 10.20 10.75 0.1M
2021-03-19 11.00 11.00 10.51 11.00 0.1M
2021-03-18 11.25 11.00 10.50 11.00 0.1M
2021-03-17 11.50 11.80 10.50 11.25 0.4M
2021-03-16 11.75 12.05 11.25 11.50 0.2M
2021-03-15 11.00 14.00 11.12 11.90 1.3M
2021-03-12 11.00 11.55 10.90 11.55 0.1M
2021-03-11 10.50 11.50 10.88 11.00 0.2M
2021-03-10 10.50 11.46 10.40 10.50 0.1M
2021-03-09 10.50 10.93 10.00 10.50 0.0M
2021-03-08 10.50 10.93 10.30 10.50 0.2M
2021-03-05 10.50 10.90 10.25 10.50 0.1M
2021-03-04 10.75 11.35 10.10 10.50 0.1M
2021-03-03 10.50 11.50 10.16 10.75 0.1M
2021-03-02 10.50 10.12 10.12 10.50 0.0M
2021-03-01 10.25 10.95 10.00 10.00 0.5M
2021-02-26 10.75 10.98 9.50 10.25 0.4M
2021-02-25 10.75 11.35 9.87 10.75 0.4M
2021-02-24 11.00 11.55 10.00 10.75 0.4M
2021-02-23 11.50 11.00 10.11 11.00 0.1M
2021-02-22 11.50 11.40 10.10 11.50 0.2M
2021-02-19 11.75 11.50 11.00 11.30 0.3M
2021-02-18 12.50 12.62 11.00 11.95 0.3M
2021-02-17 12.50 12.60 12.02 12.50 0.0M
2021-02-16 12.50 12.75 12.00 12.50 0.1M
2021-02-15 12.75 12.75 12.23 12.50 0.1M
2021-02-12 12.75 12.05 12.00 12.75 0.0M
2021-02-11 12.75 13.00 11.55 13.00 0.1M
2021-02-10 11.50 13.36 10.70 12.75 0.7M
2021-02-09 11.25 11.65 10.50 11.25 0.1M
2021-02-08 11.25 11.47 10.79 11.05 0.1M
2021-02-05 11.25 11.85 10.65 11.25 0.1M
2021-02-04 11.50 12.00 10.60 11.25 0.2M
2021-02-03 11.50 11.95 11.00 11.75 0.0M
2021-02-02 11.25 11.88 11.10 11.50 0.2M
2021-02-01 10.50 11.90 10.15 11.25 0.3M
2021-01-29 10.75 10.90 9.85 10.20 0.5M
2021-01-28 11.00 11.10 10.54 10.75 0.2M
2021-01-27 11.00 11.33 10.70 11.00 0.1M
2021-01-26 11.25 11.35 10.50 11.00 0.3M
2021-01-25 11.75 12.50 10.35 11.35 0.6M
2021-01-22 11.75 12.50 11.40 11.75 0.3M
2021-01-21 11.75 11.30 11.30 11.75 0.1M
2021-01-20 11.00 12.00 10.88 12.00 0.2M
2021-01-19 11.25 11.45 10.88 11.00 0.1M
2021-01-18 12.25 12.25 10.50 11.45 0.6M
2021-01-15 12.25 12.30 11.35 11.35 0.2M
2021-01-14 12.50 12.50 12.00 12.25 0.1M
2021-01-13 12.75 13.00 12.00 12.50 0.2M
2021-01-12 12.75 13.50 12.53 12.75 0.1M
2021-01-11 12.50 13.40 12.30 12.75 0.1M
2021-01-08 12.50 13.00 11.85 12.50 0.5M
2021-01-07 12.00 13.00 11.76 12.50 0.9M
2021-01-06 11.00 12.30 10.88 12.10 0.8M
2021-01-05 12.25 13.50 10.20 11.00 1.7M
2021-01-04 13.25 13.39 12.00 12.25 1.8M