Zscaler

ZS
🏛️ ドイツ →
253.85
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
2023-12-29 202.60 203.95 201.85 201.85 0.0M
2023-12-28 203.75 204.00 201.75 202.60 0.0M
2023-12-27 203.20 205.00 202.00 202.55 0.0M
2023-12-22 201.55 202.25 199.34 201.00 0.0M
2023-12-21 202.00 202.90 198.42 201.35 0.0M
2023-12-20 205.00 205.30 198.96 200.40 0.0M
2023-12-19 204.30 205.05 202.00 203.80 0.0M
2023-12-18 204.35 205.45 201.80 203.85 0.0M
2023-12-15 197.90 204.50 196.50 203.70 0.0M
2023-12-14 199.78 200.95 194.40 196.80 0.0M
2023-12-13 195.08 198.16 194.62 197.82 0.0M
2023-12-12 190.46 195.84 190.12 195.30 0.0M
2023-12-11 184.22 192.60 184.22 190.68 0.0M
2023-12-08 184.42 188.04 184.24 184.62 0.0M
2023-12-07 183.90 185.42 180.86 185.22 0.0M
2023-12-06 184.72 188.84 183.72 183.72 0.0M
2023-12-05 181.34 184.14 179.74 184.14 0.0M
2023-12-04 183.18 183.44 178.60 183.02 0.0M
2023-12-01 181.56 184.30 180.00 181.86 0.0M
2023-11-30 182.78 187.90 179.50 181.60 0.0M
2023-11-29 176.98 188.70 176.04 181.86 0.0M
2023-11-28 163.98 176.34 162.52 176.34 0.0M
2023-11-27 176.14 178.36 174.12 175.48 0.0M
2023-11-24 174.92 177.12 173.74 177.12 0.0M
2023-11-23 175.64 177.00 174.20 176.48 0.0M
2023-11-22 175.64 178.00 175.00 175.00 0.0M
2023-11-21 175.86 176.48 172.42 175.08 0.0M
2023-11-20 172.16 176.56 170.76 175.36 0.0M
2023-11-17 170.80 174.20 170.80 171.28 0.0M
2023-11-16 168.48 173.50 165.20 171.42 0.0M
2023-11-15 173.22 174.98 169.40 170.24 0.0M
2023-11-14 167.48 173.28 165.46 172.44 0.0M
2023-11-13 162.48 167.26 162.04 166.84 0.0M
2023-11-10 159.32 163.68 158.00 163.68 0.0M
2023-11-09 162.50 164.34 159.08 160.00 0.0M
2023-11-08 160.66 164.70 159.96 162.04 0.0M
2023-11-07 151.86 161.46 151.86 160.20 0.0M
2023-11-06 152.00 154.60 149.22 152.54 0.0M
2023-11-03 146.56 154.46 141.00 153.70 0.0M
2023-11-02 148.16 151.48 144.36 145.06 0.0M
2023-11-01 149.78 151.84 145.44 146.78 0.0M
2023-10-31 147.66 150.00 146.64 150.00 0.0M
2023-10-30 147.96 149.56 146.38 148.06 0.0M
2023-10-27 147.86 149.30 146.06 146.54 0.0M
2023-10-26 145.42 151.04 144.68 147.20 0.0M
2023-10-25 155.36 155.82 149.02 149.84 0.0M
2023-10-24 153.52 157.82 152.40 156.08 0.0M
2023-10-23 152.96 154.26 149.20 152.38 0.0M
2023-10-20 158.44 159.70 150.70 153.30 0.0M
2023-10-19 162.58 167.98 159.58 159.68 0.0M
2023-10-18 163.22 165.14 161.70 162.20 0.0M
2023-10-17 164.08 165.38 161.08 163.56 0.0M
2023-10-16 161.38 164.32 159.52 163.54 0.0M
2023-10-13 162.52 163.72 159.54 160.36 0.0M
2023-10-12 163.94 166.98 161.34 162.46 0.0M
2023-10-11 162.90 164.80 161.86 163.44 0.0M
2023-10-10 161.32 164.16 159.66 162.20 0.0M
2023-10-09 154.90 163.16 154.90 159.80 0.0M
2023-10-06 144.82 154.28 143.02 154.04 0.0M
2023-10-05 147.88 147.88 142.56 145.42 0.0M
2023-10-04 144.82 147.56 142.84 146.66 0.0M
2023-10-03 154.16 154.16 144.66 145.00 0.0M
2023-10-02 151.00 154.88 150.02 153.50 0.0M
2023-09-29 143.58 150.60 143.30 147.56 0.0M
2023-09-28 142.22 144.00 139.34 143.18 0.0M
2023-09-27 139.94 142.90 139.94 142.16 0.0M
2023-09-26 139.30 141.40 138.84 139.16 0.0M
2023-09-25 143.48 143.74 139.14 140.98 0.0M
2023-09-22 139.04 144.48 139.04 143.60 0.0M
2023-09-21 145.36 145.36 139.10 140.04 0.0M
2023-09-20 144.52 147.54 144.00 145.18 0.0M
2023-09-19 144.06 145.38 142.12 145.34 0.0M
2023-09-18 145.70 146.98 144.00 144.46 0.0M
2023-09-15 150.24 150.24 145.30 146.80 0.0M
2023-09-14 148.54 149.76 147.20 149.50 0.0M
2023-09-13 149.60 149.80 148.00 148.14 0.0M
2023-09-12 153.94 154.16 148.84 149.56 0.0M
2023-09-11 150.50 155.64 150.08 153.56 0.0M
2023-09-08 151.28 152.66 150.00 150.32 0.0M
2023-09-07 147.80 151.86 144.00 150.20 0.0M
2023-09-06 150.88 153.00 143.00 147.76 0.0M
2023-09-05 146.68 152.30 146.02 152.00 0.0M
2023-09-04 148.50 148.50 146.30 147.90 0.0M
2023-09-01 144.66 147.26 144.38 147.26 0.0M
2023-08-31 135.58 143.54 135.26 143.50 0.0M
2023-08-30 132.88 134.74 132.68 134.32 0.0M
2023-08-29 131.40 133.08 130.22 132.90 0.0M
2023-08-28 132.76 134.50 130.72 130.78 0.0M
2023-08-25 129.50 130.58 128.84 130.22 0.0M
2023-08-24 135.80 136.68 129.76 129.76 0.0M
2023-08-23 131.86 134.40 129.92 134.34 0.0M
2023-08-22 131.08 134.04 130.30 130.64 0.0M
2023-08-21 130.88 134.38 129.66 131.46 0.0M
2023-08-18 124.30 124.98 121.58 124.98 0.0M
2023-08-17 129.00 129.64 124.24 125.10 0.0M
2023-08-16 130.20 130.20 127.88 129.00 0.0M
2023-08-15 132.78 132.78 129.10 131.50 0.0M
2023-08-14 130.96 132.86 129.92 132.80 0.0M
2023-08-11 130.92 132.86 129.08 130.68 0.0M
2023-08-10 127.84 132.74 127.24 131.28 0.0M
2023-08-09 125.76 128.74 125.00 128.00 0.0M
2023-08-08 132.04 132.16 125.44 125.58 0.0M
2023-08-07 134.90 138.00 129.28 132.00 0.0M
2023-08-04 136.68 136.86 129.58 132.98 0.0M
2023-08-03 138.66 139.50 136.42 137.86 0.0M
2023-08-02 144.88 146.72 136.52 137.72 0.0M
2023-08-01 145.92 149.36 143.04 148.44 0.0M
2023-07-31 143.42 146.60 142.06 146.00 0.0M
2023-07-28 143.68 144.64 142.42 143.66 0.0M
2023-07-27 141.42 145.96 141.42 141.92 0.0M
2023-07-26 139.74 143.16 138.48 141.32 0.0M
2023-07-25 133.50 141.18 133.50 140.70 0.0M
2023-07-24 134.40 135.28 130.52 133.42 0.0M
2023-07-21 133.00 134.36 131.74 134.00 0.0M
2023-07-20 142.00 143.34 132.04 133.00 0.0M
2023-07-19 137.06 145.50 137.06 144.00 0.0M
2023-07-18 134.98 139.28 134.50 138.40 0.0M
2023-07-17 130.14 136.06 127.00 135.14 0.0M
2023-07-14 129.84 132.14 128.24 129.26 0.0M
2023-07-13 124.78 129.50 123.66 129.02 0.0M
2023-07-12 135.22 136.10 122.70 124.64 0.0M
2023-07-11 139.78 142.34 134.86 134.86 0.0M
2023-07-10 129.50 139.90 129.08 139.90 0.0M
2023-07-07 129.30 131.26 129.00 130.72 0.0M
2023-07-06 134.02 134.32 127.44 129.84 0.0M
2023-07-05 133.94 136.08 132.42 136.08 0.0M
2023-07-04 133.86 135.00 133.04 133.92 0.0M
2023-07-03 135.32 135.52 133.58 134.68 0.0M
2023-06-30 134.62 137.36 134.62 135.42 0.0M
2023-06-29 132.68 133.08 131.82 133.00 0.0M
2023-06-28 131.20 135.32 131.06 131.68 0.0M
2023-06-27 129.74 132.88 128.38 132.88 0.0M
2023-06-26 130.48 133.28 128.50 130.32 0.0M
2023-06-23 131.44 132.98 131.06 131.80 0.0M
2023-06-22 131.88 132.62 130.16 132.16 0.0M
2023-06-21 135.50 137.40 130.74 132.00 0.0M
2023-06-20 139.90 141.04 135.08 136.42 0.0M
2023-06-19 140.34 141.30 139.56 141.08 0.0M
2023-06-16 143.98 148.00 140.98 140.98 0.0M
2023-06-15 146.00 146.06 140.00 144.70 0.0M
2023-06-14 146.68 147.90 143.54 144.22 0.0M
2023-06-13 144.72 147.72 143.96 146.18 0.0M
2023-06-12 141.34 144.38 140.26 144.28 0.0M
2023-06-09 138.98 142.30 137.50 140.84 0.0M
2023-06-08 135.52 140.10 133.50 137.82 0.0M
2023-06-07 144.84 145.28 134.18 135.58 0.0M
2023-06-06 138.50 143.46 137.42 142.72 0.0M
2023-06-05 134.00 139.64 131.50 137.60 0.0M
2023-06-02 123.90 137.82 123.66 133.36 0.0M
2023-06-01 122.22 127.54 119.62 125.70 0.0M
2023-05-31 126.20 127.16 123.60 127.16 0.0M
2023-05-30 123.54 127.18 122.92 126.36 0.0M
2023-05-29 122.48 123.54 122.42 123.08 0.0M
2023-05-26 117.78 125.24 117.58 122.60 0.0M
2023-05-25 119.62 120.72 117.40 118.24 0.0M
2023-05-24 116.62 118.20 115.24 117.46 0.0M
2023-05-23 119.78 120.20 116.02 116.02 0.0M
2023-05-22 115.14 121.24 114.02 119.14 0.0M
2023-05-19 115.30 116.96 113.80 116.00 0.0M
2023-05-18 109.02 113.78 109.02 113.78 0.0M
2023-05-17 108.80 110.64 108.68 109.18 0.0M
2023-05-16 110.36 112.22 108.92 108.92 0.0M
2023-05-15 105.62 111.92 104.58 111.06 0.0M
2023-05-12 106.36 107.18 104.50 104.98 0.0M
2023-05-11 107.58 108.90 104.88 105.68 0.0M
2023-05-10 100.02 109.12 100.02 106.44 0.0M
2023-05-09 98.70 104.22 97.10 100.54 0.0M
2023-05-08 81.01 100.44 81.00 97.41 0.0M
2023-05-05 80.53 82.86 80.11 81.45 0.0M
2023-05-04 79.15 80.60 78.17 79.46 0.0M
2023-05-03 79.15 79.84 77.68 78.98 0.0M
2023-05-02 81.28 81.75 77.43 78.90 0.0M
2023-04-28 83.41 83.78 80.00 81.68 0.0M
2023-04-27 85.63 85.80 84.50 85.00 0.0M
2023-04-26 87.69 87.69 84.00 84.10 0.0M
2023-04-25 90.27 90.56 84.20 84.20 0.0M
2023-04-24 92.60 93.26 90.18 91.57 0.0M
2023-04-21 92.18 92.66 90.97 92.59 0.0M
2023-04-20 92.68 93.32 91.42 91.73 0.0M
2023-04-19 93.63 94.72 92.89 93.91 0.0M
2023-04-18 96.80 98.11 94.80 94.82 0.0M
2023-04-17 95.66 96.72 94.86 96.53 0.0M
2023-04-14 97.39 97.57 94.65 95.70 0.0M
2023-04-13 96.08 99.30 95.96 97.51 0.0M
2023-04-12 96.48 99.02 95.74 97.01 0.0M
2023-04-11 96.79 97.20 95.26 97.20 0.0M
2023-04-06 93.22 94.91 90.60 94.70 0.0M
2023-04-05 101.44 101.44 91.67 93.01 0.0M
2023-04-04 104.02 104.72 100.82 101.18 0.0M
2023-04-03 108.44 108.44 103.50 103.70 0.0M
2023-03-31 102.80 108.40 102.46 106.82 0.0M
2023-03-30 102.56 103.88 102.00 102.88 0.0M
2023-03-29 102.92 103.20 100.48 101.94 0.0M
2023-03-28 104.00 104.00 101.28 101.30 0.0M
2023-03-27 105.46 105.88 104.00 104.72 0.0M
2023-03-24 104.28 104.86 103.34 103.34 0.0M
2023-03-23 100.40 104.30 100.40 103.50 0.0M
2023-03-22 104.58 104.90 100.22 100.22 0.0M
2023-03-21 98.61 105.52 98.01 104.60 0.0M
2023-03-20 98.66 98.95 95.63 98.50 0.0M
2023-03-17 101.48 101.92 97.90 98.21 0.0M
2023-03-16 102.00 102.24 99.99 102.10 0.0M
2023-03-15 101.54 101.98 98.50 101.62 0.0M
2023-03-14 103.28 104.90 99.80 100.84 0.0M
2023-03-13 100.84 103.42 96.66 102.08 0.0M
2023-03-10 102.78 104.86 98.04 98.97 0.0M
2023-03-09 109.00 110.70 104.78 105.00 0.0M
2023-03-08 111.92 112.44 108.02 109.24 0.0M
2023-03-07 112.78 114.12 111.70 112.08 0.0M
2023-03-06 112.02 117.28 112.00 112.66 0.0M
2023-03-03 112.68 115.24 110.00 112.52 0.0M
2023-03-02 122.24 127.00 120.92 126.28 0.0M
2023-03-01 124.46 124.46 119.18 120.50 0.0M
2023-02-28 124.46 125.08 122.56 124.08 0.0M
2023-02-27 124.12 126.84 124.00 124.00 0.0M
2023-02-24 126.22 126.26 123.04 123.86 0.0M
2023-02-23 125.74 127.28 123.70 126.30 0.0M
2023-02-22 121.44 125.42 121.44 124.60 0.0M
2023-02-21 123.50 123.50 119.50 119.94 0.0M
2023-02-20 124.14 124.40 122.94 124.18 0.0M
2023-02-17 122.90 124.40 120.20 122.68 0.0M
2023-02-16 134.44 134.44 125.42 125.46 0.0M
2023-02-15 126.90 133.92 125.80 133.80 0.0M
2023-02-14 123.98 128.00 123.00 127.10 0.0M
2023-02-13 124.40 126.46 122.52 124.80 0.0M
2023-02-10 131.10 131.60 124.28 125.02 0.0M
2023-02-09 129.84 132.02 128.92 130.08 0.0M
2023-02-08 130.02 132.82 128.92 129.50 0.0M
2023-02-07 124.90 128.76 122.78 128.76 0.0M
2023-02-06 125.16 127.22 122.04 123.74 0.0M
2023-02-03 126.00 128.00 123.76 123.76 0.0M
2023-02-02 121.22 130.00 120.92 128.96 0.0M
2023-02-01 114.44 118.62 113.26 118.62 0.0M
2023-01-31 112.26 114.84 111.88 113.98 0.0M
2023-01-30 115.34 116.66 113.10 113.28 0.0M
2023-01-27 113.98 118.64 113.82 118.64 0.0M
2023-01-26 110.86 114.24 110.52 114.24 0.0M
2023-01-25 110.16 111.50 105.10 109.86 0.0M
2023-01-24 114.22 115.46 112.18 112.54 0.0M
2023-01-23 107.84 114.48 107.52 113.68 0.0M
2023-01-20 102.92 107.48 101.78 107.42 0.0M
2023-01-19 104.80 104.82 101.20 102.14 0.0M
2023-01-18 106.40 109.52 104.66 104.66 0.0M
2023-01-17 98.99 106.20 96.46 105.26 0.0M
2023-01-16 98.11 99.41 98.11 99.29 0.0M
2023-01-13 96.84 99.25 94.59 99.23 0.0M
2023-01-12 100.78 101.60 93.01 96.16 0.0M
2023-01-11 98.10 100.46 97.97 100.28 0.0M
2023-01-10 98.13 98.13 94.00 97.77 0.0M
2023-01-09 98.99 100.98 97.22 98.64 0.0M
2023-01-06 100.62 100.82 96.29 97.70 0.0M
2023-01-05 105.78 105.78 99.00 99.00 0.0M
2023-01-04 105.06 107.00 104.44 105.38 0.0M
2023-01-03 107.20 110.08 103.02 104.42 0.0M
2023-01-02 105.68 108.00 105.28 108.00 0.0M