Toho Zinc

5707
🏛️ ドイツ →
3.40
最終更新: 2025-10-01
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
2023-12-29 7.00 7.00 7.00 7.00 0.0M
2023-12-28 6.95 6.95 6.95 6.95 0.0M
2023-12-27 6.75 6.75 6.75 6.75 0.0M
2023-12-22 6.65 6.65 6.65 6.65 0.0M
2023-12-21 6.70 6.70 6.70 6.70 0.0M
2023-12-20 6.85 6.85 6.85 6.85 0.0M
2023-12-19 6.70 6.70 6.70 6.70 0.0M
2023-12-18 6.90 6.90 6.85 6.85 0.0M
2023-12-15 6.95 6.95 6.95 6.95 0.0M
2023-12-14 6.80 6.80 6.80 6.80 0.0M
2023-12-13 6.90 6.90 6.90 6.90 0.0M
2023-12-12 7.00 7.00 7.00 7.00 0.0M
2023-12-11 7.35 7.35 7.35 7.35 0.0M
2023-12-08 7.35 7.35 7.35 7.35 0.0M
2023-12-07 7.35 7.35 7.35 7.35 0.0M
2023-12-06 7.40 7.40 7.40 7.40 0.0M
2023-12-05 7.35 7.35 7.35 7.35 0.0M
2023-12-04 7.45 7.45 7.45 7.45 0.0M
2023-12-01 7.35 7.35 7.35 7.35 0.0M
2023-11-30 7.35 7.35 7.35 7.35 0.0M
2023-11-29 7.20 7.20 7.20 7.20 0.0M
2023-11-28 7.20 7.20 7.20 7.20 0.0M
2023-11-27 7.15 7.15 7.15 7.15 0.0M
2023-11-24 7.20 7.20 7.20 7.20 0.0M
2023-11-23 7.15 7.15 7.15 7.15 0.0M
2023-11-22 7.20 7.20 7.20 7.20 0.0M
2023-11-21 7.25 7.25 7.25 7.25 0.0M
2023-11-20 7.20 7.20 7.20 7.20 0.0M
2023-11-17 7.25 7.25 7.25 7.25 0.0M
2023-11-16 7.15 7.15 7.15 7.15 0.0M
2023-11-15 7.40 7.40 7.40 7.40 0.0M
2023-11-14 6.90 6.90 6.90 6.90 0.0M
2023-11-13 7.05 7.05 7.05 7.05 0.0M
2023-11-10 9.30 9.30 8.00 8.00 0.0M
2023-11-09 9.50 9.50 9.50 9.50 0.0M
2023-11-08 9.45 9.45 9.45 9.45 0.0M
2023-11-07 9.80 9.80 9.80 9.80 0.0M
2023-11-06 9.90 9.90 9.90 9.90 0.0M
2023-11-03 10.00 10.00 10.00 10.00 0.0M
2023-11-02 9.90 9.90 9.90 9.90 0.0M
2023-11-01 9.80 9.80 9.80 9.80 0.0M
2023-10-31 9.80 9.80 9.80 9.80 0.0M
2023-10-30 9.80 9.80 9.80 9.80 0.0M
2023-10-27 9.80 9.80 9.80 9.80 0.0M
2023-10-26 9.60 9.60 9.60 9.60 0.0M
2023-10-25 9.80 9.80 9.80 9.80 0.0M
2023-10-24 9.80 9.80 9.80 9.80 0.0M
2023-10-23 9.70 9.70 9.70 9.70 0.0M
2023-10-20 9.90 9.90 9.90 9.90 0.0M
2023-10-19 10.00 10.00 10.00 10.00 0.0M
2023-10-18 10.10 10.10 10.10 10.10 0.0M
2023-10-17 10.20 10.20 10.20 10.20 0.0M
2023-10-16 10.10 10.10 10.10 10.10 0.0M
2023-10-13 10.10 10.10 10.10 10.10 0.0M
2023-10-12 10.20 10.20 10.20 10.20 0.0M
2023-10-11 10.10 10.50 10.10 10.50 0.0M
2023-10-10 10.10 10.10 10.10 10.10 0.0M
2023-10-09 9.70 9.70 9.70 9.70 0.0M
2023-10-06 9.80 9.80 9.80 9.80 0.0M
2023-10-05 10.00 10.00 10.00 10.00 0.0M
2023-10-04 9.60 9.60 9.60 9.60 0.0M
2023-10-03 9.70 9.70 9.70 9.70 0.0M
2023-10-02 10.20 10.60 10.20 10.60 0.0M
2023-09-29 10.20 10.20 10.20 10.20 0.0M
2023-09-28 10.50 10.50 10.50 10.50 0.0M
2023-09-27 10.60 10.60 10.60 10.60 0.0M
2023-09-26 10.50 10.50 10.50 10.50 0.0M
2023-09-25 10.60 10.60 10.60 10.60 0.0M
2023-09-22 10.60 10.60 10.60 10.60 0.0M
2023-09-21 10.70 10.70 10.70 10.70 0.0M
2023-09-20 10.70 10.70 10.70 10.70 0.0M
2023-09-19 10.80 10.80 10.80 10.80 0.0M
2023-09-18 10.70 10.70 10.70 10.70 0.0M
2023-09-15 10.80 10.80 10.80 10.80 0.0M
2023-09-14 10.60 10.60 10.60 10.60 0.0M
2023-09-13 10.60 10.60 10.60 10.60 0.0M
2023-09-12 10.60 10.60 10.60 10.60 0.0M
2023-09-11 10.60 10.60 10.60 10.60 0.0M
2023-09-08 10.50 10.50 10.50 10.50 0.0M
2023-09-07 10.70 10.70 10.70 10.70 0.0M
2023-09-06 10.90 11.30 10.90 11.30 0.0M
2023-09-05 10.80 10.80 10.80 10.80 0.0M
2023-09-04 10.80 10.80 10.80 10.80 0.0M
2023-09-01 10.50 10.50 10.50 10.50 0.0M
2023-08-31 10.30 10.30 10.30 10.30 0.0M
2023-08-30 10.40 10.40 10.40 10.40 0.0M
2023-08-29 10.60 10.60 10.60 10.60 0.0M
2023-08-28 10.60 10.60 10.60 10.60 0.0M
2023-08-25 10.60 10.60 10.60 10.60 0.0M
2023-08-24 10.70 10.70 10.70 10.70 0.0M
2023-08-23 10.70 10.70 10.70 10.70 0.0M
2023-08-22 10.30 10.30 10.30 10.30 0.0M
2023-08-21 10.30 10.30 10.30 10.30 0.0M
2023-08-18 10.30 10.30 10.30 10.30 0.0M
2023-08-17 10.20 10.20 10.20 10.20 0.0M
2023-08-16 10.30 10.30 10.30 10.30 0.0M
2023-08-15 10.50 10.50 10.50 10.50 0.0M
2023-08-14 10.70 10.70 10.70 10.70 0.0M
2023-08-11 10.60 10.60 10.60 10.60 0.0M
2023-08-10 10.70 10.70 10.70 10.70 0.0M
2023-08-09 10.80 10.80 10.80 10.80 0.0M
2023-08-08 10.70 10.70 10.70 10.70 0.0M
2023-08-07 11.00 11.00 11.00 11.00 0.0M
2023-08-04 11.00 11.00 11.00 11.00 0.0M
2023-08-03 10.90 10.90 10.90 10.90 0.0M
2023-08-02 11.50 11.50 11.50 11.50 0.0M
2023-08-01 11.20 11.20 11.20 11.20 0.0M
2023-07-31 11.10 11.10 11.10 11.10 0.0M
2023-07-28 11.30 11.30 11.30 11.30 0.0M
2023-07-27 11.20 11.20 11.20 11.20 0.0M
2023-07-26 11.10 11.10 11.10 11.10 0.0M
2023-07-25 10.90 10.90 10.90 10.90 0.0M
2023-07-24 10.70 10.70 10.70 10.70 0.0M
2023-07-21 10.70 10.70 10.70 10.70 0.0M
2023-07-20 10.70 10.70 10.70 10.70 0.0M
2023-07-19 10.70 11.10 10.70 11.10 0.0M
2023-07-18 10.70 10.70 10.70 10.70 0.0M
2023-07-17 10.70 10.70 10.70 10.70 0.0M
2023-07-14 10.80 10.80 10.80 10.80 0.0M
2023-07-13 10.90 10.90 10.90 10.90 0.0M
2023-07-12 10.90 10.90 10.90 10.90 0.0M
2023-07-11 10.90 10.90 10.90 10.90 0.0M
2023-07-10 10.70 10.70 10.70 10.70 0.0M
2023-07-07 10.70 10.70 10.70 10.70 0.0M
2023-07-06 10.80 10.80 10.80 10.80 0.0M
2023-07-05 10.90 10.90 10.90 10.90 0.0M
2023-07-04 10.80 10.80 10.80 10.80 0.0M
2023-07-03 10.70 10.70 10.70 10.70 0.0M
2023-06-30 10.50 10.50 10.50 10.50 0.0M
2023-06-29 10.50 10.90 10.50 10.90 0.0M
2023-06-28 10.50 10.50 10.50 10.50 0.0M
2023-06-27 10.40 10.40 10.40 10.40 0.0M
2023-06-26 10.40 10.40 10.40 10.40 0.0M
2023-06-23 10.90 10.90 10.90 10.90 0.0M
2023-06-22 10.90 11.00 10.90 11.00 0.0M
2023-06-21 10.90 11.20 10.90 11.20 0.0M
2023-06-20 10.90 10.90 10.90 10.90 0.0M
2023-06-19 10.90 10.90 10.90 10.90 0.0M
2023-06-16 11.10 11.10 11.10 11.10 0.0M
2023-06-15 10.90 10.90 10.90 10.90 0.0M
2023-06-14 11.00 11.40 11.00 11.40 0.0M
2023-06-13 10.90 10.90 10.90 10.90 0.0M
2023-06-12 10.90 10.90 10.90 10.90 0.0M
2023-06-09 10.80 10.80 10.80 10.80 0.0M
2023-06-08 10.70 10.70 10.70 10.70 0.0M
2023-06-07 10.80 10.80 10.80 10.80 0.0M
2023-06-06 10.90 10.90 10.90 10.90 0.0M
2023-06-05 11.00 11.00 11.00 11.00 0.0M
2023-06-02 11.00 11.00 11.00 11.00 0.0M
2023-06-01 10.90 10.90 10.90 10.90 0.0M
2023-05-31 11.00 11.00 11.00 11.00 0.0M
2023-05-30 11.20 11.20 11.20 11.20 0.0M
2023-05-29 11.20 11.20 11.20 11.20 0.0M
2023-05-26 11.00 11.40 11.00 11.40 0.0M
2023-05-25 11.20 11.20 11.20 11.20 0.0M
2023-05-24 11.20 11.20 11.20 11.20 0.0M
2023-05-23 11.20 11.20 11.20 11.20 0.0M
2023-05-22 11.50 11.50 11.50 11.50 0.0M
2023-05-19 11.70 11.70 11.70 11.70 0.0M
2023-05-18 11.40 11.40 11.40 11.40 0.0M
2023-05-17 11.40 11.40 11.40 11.40 0.0M
2023-05-16 11.70 11.70 11.70 11.70 0.0M
2023-05-15 11.80 11.80 11.80 11.80 0.0M
2023-05-12 12.10 12.10 12.10 12.10 0.0M
2023-05-11 12.40 12.40 12.40 12.40 0.0M
2023-05-10 12.40 12.40 12.40 12.40 0.0M
2023-05-09 12.60 12.60 12.60 12.60 0.0M
2023-05-08 12.60 12.60 12.60 12.60 0.0M
2023-05-05 12.50 12.50 12.50 12.50 0.0M
2023-05-04 12.40 12.40 12.40 12.40 0.0M
2023-05-03 12.40 12.40 12.40 12.40 0.0M
2023-05-02 12.30 12.30 12.30 12.30 0.0M
2023-04-28 12.20 12.60 12.20 12.60 0.0M
2023-04-27 12.30 12.30 12.30 12.30 0.0M
2023-04-26 12.30 12.30 12.30 12.30 0.0M
2023-04-25 12.60 12.60 12.60 12.60 0.0M
2023-04-24 12.60 12.60 12.60 12.60 0.0M
2023-04-21 12.60 12.60 12.60 12.60 0.0M
2023-04-20 12.60 12.60 12.60 12.60 0.0M
2023-04-19 12.60 12.60 12.60 12.60 0.0M
2023-04-18 12.60 12.60 12.60 12.60 0.0M
2023-04-17 12.70 12.70 12.70 12.70 0.0M
2023-04-14 12.70 12.70 12.70 12.70 0.0M
2023-04-13 12.50 12.50 12.50 12.50 0.0M
2023-04-12 12.70 12.70 12.70 12.70 0.0M
2023-04-11 12.90 12.90 12.90 12.90 0.0M
2023-04-06 13.20 13.20 13.20 13.20 0.0M
2023-04-05 13.30 13.30 13.30 13.30 0.0M
2023-04-04 13.70 13.70 13.70 13.70 0.0M
2023-04-03 13.90 13.90 13.90 13.90 0.0M
2023-03-31 13.90 13.90 13.90 13.90 0.0M
2023-03-30 13.80 13.80 13.80 13.80 0.0M
2023-03-29 14.00 14.00 14.00 14.00 0.0M
2023-03-28 14.10 14.10 14.10 14.10 0.0M
2023-03-27 14.10 14.10 14.10 14.10 0.0M
2023-03-24 13.90 13.90 13.90 13.90 0.0M
2023-03-23 13.90 13.90 13.90 13.90 0.0M
2023-03-22 13.80 13.80 13.80 13.80 0.0M
2023-03-21 13.90 13.90 13.90 13.90 0.0M
2023-03-20 13.90 13.90 13.90 13.90 0.0M
2023-03-17 14.00 14.00 14.00 14.00 0.0M
2023-03-16 14.20 14.20 14.20 14.20 0.0M
2023-03-15 14.30 14.30 14.30 14.30 0.0M
2023-03-14 14.40 14.40 14.40 14.40 0.0M
2023-03-13 14.60 14.60 14.60 14.60 0.0M
2023-03-10 14.80 14.80 14.80 14.80 0.0M
2023-03-09 15.20 15.20 15.20 15.20 0.0M
2023-03-08 15.10 15.10 15.10 15.10 0.0M
2023-03-07 15.40 15.40 15.40 15.40 0.0M
2023-03-06 15.10 15.10 15.10 15.10 0.0M
2023-03-03 14.90 14.90 14.90 14.90 0.0M
2023-03-02 14.60 14.60 14.60 14.60 0.0M
2023-03-01 14.70 14.70 14.70 14.70 0.0M
2023-02-28 14.60 14.60 14.60 14.60 0.0M
2023-02-27 14.90 14.90 14.90 14.90 0.0M
2023-02-24 14.70 14.70 14.70 14.70 0.0M
2023-02-23 14.50 14.50 14.50 14.50 0.0M
2023-02-22 14.60 14.60 14.60 14.60 0.0M
2023-02-21 14.70 14.70 14.70 14.70 0.0M
2023-02-20 14.30 14.30 14.30 14.30 0.0M
2023-02-17 14.10 14.10 14.10 14.10 0.0M
2023-02-16 14.20 14.20 14.20 14.20 0.0M
2023-02-15 14.30 14.70 14.30 14.70 0.0M
2023-02-14 14.30 14.30 14.30 14.30 0.0M
2023-02-13 14.40 14.40 14.40 14.40 0.0M
2023-02-10 14.70 14.70 14.70 14.70 0.0M
2023-02-09 14.70 14.70 14.70 14.70 0.0M
2023-02-08 14.70 15.10 14.70 15.10 0.0M
2023-02-07 14.60 14.60 14.60 14.60 0.0M
2023-02-06 14.70 14.70 14.70 14.70 0.0M
2023-02-03 15.00 15.40 15.00 15.40 0.0M
2023-02-02 15.00 15.00 15.00 15.00 0.0M
2023-02-01 15.10 15.10 15.10 15.10 0.0M
2023-01-31 15.10 15.10 15.10 15.10 0.0M
2023-01-30 15.10 15.10 15.10 15.10 0.0M
2023-01-27 15.30 15.30 15.30 15.30 0.0M
2023-01-26 15.30 15.30 15.30 15.30 0.0M
2023-01-25 15.20 15.20 15.20 15.20 0.0M
2023-01-24 15.20 15.20 15.20 15.20 0.0M
2023-01-23 15.10 15.10 15.10 15.10 0.0M
2023-01-20 15.30 15.30 15.30 15.30 0.0M
2023-01-19 15.20 15.20 15.20 15.20 0.0M
2023-01-18 14.90 14.90 14.90 14.90 0.0M
2023-01-17 14.80 14.80 14.80 14.80 0.0M
2023-01-16 15.00 15.00 15.00 15.00 0.0M
2023-01-13 15.00 15.00 15.00 15.00 0.0M
2023-01-12 14.80 15.00 14.80 15.00 0.0M
2023-01-11 14.60 14.60 14.60 14.60 0.0M
2023-01-10 14.50 14.50 14.50 14.50 0.0M
2023-01-09 14.10 14.10 14.10 14.10 0.0M
2023-01-06 14.20 14.20 14.20 14.20 0.0M
2023-01-05 14.10 14.10 14.10 14.10 0.0M
2023-01-04 14.40 14.40 14.40 14.40 0.0M
2023-01-03 14.40 14.40 14.40 14.40 0.0M
2023-01-02 14.40 14.40 14.40 14.40 0.0M