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
2024-12-30 177.00 177.66 175.00 175.70 0.0M
2024-12-27 180.94 180.94 174.12 176.20 0.0M
2024-12-23 180.38 182.38 177.34 178.46 0.0M
2024-12-20 176.20 180.66 171.24 178.50 0.0M
2024-12-19 179.98 181.98 176.20 176.36 0.0M
2024-12-18 189.92 192.96 178.94 178.98 0.0M
2024-12-17 193.66 195.00 189.52 191.94 0.0M
2024-12-16 188.82 193.96 188.58 193.96 0.0M
2024-12-13 197.08 198.50 188.06 188.06 0.0M
2024-12-12 200.00 200.00 196.32 196.34 0.0M
2024-12-11 191.92 199.32 190.78 198.28 0.0M
2024-12-10 195.84 196.66 190.16 190.46 0.0M
2024-12-09 200.00 204.35 194.58 195.10 0.0M
2024-12-06 195.50 203.65 192.92 200.45 0.0M
2024-12-05 195.96 200.05 192.00 196.46 0.0M
2024-12-04 190.24 198.30 188.00 195.34 0.0M
2024-12-03 185.00 192.92 181.00 188.72 0.0M
2024-12-02 196.58 202.50 194.80 199.00 0.0M
2024-11-29 195.48 196.26 194.22 195.54 0.0M
2024-11-28 193.62 196.22 193.62 196.16 0.0M
2024-11-27 199.22 199.22 191.54 193.58 0.0M
2024-11-26 199.88 201.50 199.14 201.05 0.0M
2024-11-25 203.00 205.60 199.04 199.04 0.0M
2024-11-22 199.06 203.10 198.18 202.25 0.0M
2024-11-21 188.18 200.95 187.00 198.38 0.0M
2024-11-20 192.78 194.64 189.16 189.16 0.0M
2024-11-19 193.02 193.20 187.62 193.20 0.0M
2024-11-18 193.48 193.48 190.10 191.54 0.0M
2024-11-15 195.60 196.56 188.50 190.80 0.0M
2024-11-14 198.02 202.50 194.72 198.30 0.0M
2024-11-13 195.40 205.70 194.50 199.02 0.0M
2024-11-12 187.98 196.44 186.72 196.44 0.0M
2024-11-11 183.00 187.98 182.20 187.46 0.0M
2024-11-08 182.84 182.86 179.86 182.86 0.0M
2024-11-07 179.30 182.74 178.52 182.30 0.0M
2024-11-06 175.00 182.00 174.00 179.02 0.0M
2024-11-05 170.00 171.24 168.92 171.24 0.0M
2024-11-04 166.72 170.54 166.38 170.54 0.0M
2024-11-01 167.46 168.88 165.34 168.42 0.0M
2024-10-31 171.28 171.28 166.72 166.72 0.0M
2024-10-30 174.90 176.64 173.06 173.06 0.0M
2024-10-29 172.84 175.30 170.56 175.26 0.0M
2024-10-28 171.62 173.58 170.66 173.32 0.0M
2024-10-25 170.02 172.62 170.02 171.60 0.0M
2024-10-24 169.52 170.90 167.88 169.56 0.0M
2024-10-23 171.50 173.26 167.66 167.66 0.0M
2024-10-22 172.32 173.86 171.12 173.54 0.0M
2024-10-21 173.68 176.50 171.92 173.84 0.0M
2024-10-18 174.10 176.12 173.64 176.12 0.0M
2024-10-17 175.98 177.82 174.78 174.94 0.0M
2024-10-16 178.80 178.92 175.62 176.72 0.0M
2024-10-15 179.70 181.40 179.04 179.72 0.0M
2024-10-14 180.40 182.82 179.06 180.16 0.0M
2024-10-11 179.52 185.50 176.24 181.86 0.0M
2024-10-10 170.10 179.28 168.44 178.78 0.0M
2024-10-09 160.00 170.00 159.18 170.00 0.0M
2024-10-08 156.02 161.08 156.02 161.08 0.0M
2024-10-07 158.98 158.98 154.84 156.16 0.0M
2024-10-04 154.18 160.88 153.10 159.48 0.0M
2024-10-03 152.72 154.88 152.72 154.38 0.0M
2024-10-02 151.26 153.68 149.14 153.68 0.0M
2024-10-01 152.72 154.48 149.62 150.82 0.0M
2024-09-30 152.82 154.10 151.50 152.50 0.0M
2024-09-27 152.12 155.02 151.84 153.56 0.0M
2024-09-26 157.08 157.08 152.28 153.48 0.0M
2024-09-25 154.30 155.66 154.22 154.38 0.0M
2024-09-24 157.36 157.46 154.58 156.12 0.0M
2024-09-23 154.46 157.28 154.16 157.28 0.0M
2024-09-20 153.52 154.48 152.72 154.48 0.0M
2024-09-19 154.00 156.58 153.32 153.84 0.0M
2024-09-18 152.54 154.22 149.68 151.44 0.0M
2024-09-17 154.86 156.52 153.24 154.38 0.0M
2024-09-16 153.82 154.70 152.00 154.22 0.0M
2024-09-13 151.06 154.16 150.02 152.28 0.0M
2024-09-12 146.62 152.56 146.62 150.66 0.0M
2024-09-11 140.96 145.48 140.04 145.34 0.0M
2024-09-10 144.70 145.08 139.34 140.96 0.0M
2024-09-09 141.86 145.52 141.86 144.40 0.0M
2024-09-06 145.80 148.00 140.42 142.08 0.0M
2024-09-05 141.80 146.68 140.52 146.00 0.0M
2024-09-04 147.98 149.98 140.78 142.08 0.0M
2024-09-03 183.98 183.98 172.68 175.32 0.0M
2024-09-02 181.88 184.08 179.48 183.88 0.0M
2024-08-30 179.06 181.04 178.56 180.98 0.0M
2024-08-29 174.06 181.54 173.18 178.06 0.0M
2024-08-28 177.66 178.48 174.32 174.32 0.0M
2024-08-27 176.38 177.16 174.76 176.16 0.0M
2024-08-26 177.50 180.36 177.28 177.54 0.0M
2024-08-23 178.98 180.92 176.00 177.94 0.0M
2024-08-22 179.98 181.66 178.48 179.20 0.0M
2024-08-21 176.40 179.08 176.30 179.00 0.0M
2024-08-20 176.26 179.38 176.02 177.68 0.0M
2024-08-19 175.00 176.50 173.14 175.50 0.0M
2024-08-16 173.16 174.76 171.08 174.76 0.0M
2024-08-15 167.00 174.14 166.86 173.92 0.0M
2024-08-14 163.00 166.68 161.46 166.68 0.0M
2024-08-13 159.04 164.38 158.20 162.84 0.0M
2024-08-12 161.12 161.42 157.20 158.46 0.0M
2024-08-09 158.00 159.74 156.32 159.74 0.0M
2024-08-08 152.40 158.56 150.98 156.64 0.0M
2024-08-07 153.68 159.84 152.72 153.16 0.0M
2024-08-06 153.98 156.00 150.98 153.34 0.0M
2024-08-05 148.00 153.36 140.00 150.54 0.0M
2024-08-02 159.68 159.68 150.86 154.60 0.0M
2024-08-01 166.54 167.34 160.88 161.06 0.0M
2024-07-31 165.20 166.96 164.30 166.28 0.0M
2024-07-30 166.92 168.52 160.62 163.84 0.0M
2024-07-29 167.70 169.30 166.96 167.92 0.0M
2024-07-26 168.18 171.48 166.00 167.30 0.0M
2024-07-25 168.00 172.00 163.00 168.04 0.0M
2024-07-24 174.84 175.18 168.00 168.00 0.0M
2024-07-23 172.84 177.60 171.94 176.10 0.0M
2024-07-22 172.88 178.84 171.62 173.12 0.0M
2024-07-19 174.62 179.50 171.00 172.90 0.0M
2024-07-18 179.50 179.98 172.70 174.50 0.0M
2024-07-17 185.92 185.92 177.56 179.04 0.0M
2024-07-16 188.76 188.76 182.00 186.06 0.0M
2024-07-15 185.44 190.54 183.42 187.50 0.0M
2024-07-12 179.58 186.20 179.40 185.60 0.0M
2024-07-11 181.52 186.58 179.02 179.84 0.0M
2024-07-10 182.96 183.38 176.60 181.94 0.0M
2024-07-09 187.18 187.68 180.00 182.70 0.0M
2024-07-08 186.36 187.72 180.32 185.84 0.0M
2024-07-05 185.74 188.00 183.00 186.00 0.0M
2024-07-04 184.88 187.52 184.00 185.48 0.0M
2024-07-03 183.60 185.10 181.48 184.86 0.0M
2024-07-02 185.04 185.16 181.76 183.12 0.0M
2024-07-01 180.34 185.20 178.10 185.02 0.0M
2024-06-28 178.62 181.02 177.84 179.62 0.0M
2024-06-27 165.02 179.00 164.60 175.90 0.0M
2024-06-26 171.32 172.04 167.00 168.36 0.0M
2024-06-25 169.42 171.32 168.02 170.18 0.0M
2024-06-24 168.98 169.04 166.00 169.04 0.0M
2024-06-21 167.34 168.14 165.30 168.14 0.0M
2024-06-20 168.98 170.86 163.64 166.86 0.0M
2024-06-19 167.00 169.70 166.88 168.02 0.0M
2024-06-18 172.42 172.82 166.76 167.34 0.0M
2024-06-17 171.80 173.54 168.56 171.92 0.0M
2024-06-14 172.00 175.50 170.64 172.20 0.0M
2024-06-13 176.32 177.02 167.60 169.34 0.0M
2024-06-12 175.34 178.70 173.40 173.94 0.0M
2024-06-11 171.16 175.62 170.24 174.84 0.0M
2024-06-10 168.46 175.00 167.50 170.86 0.0M
2024-06-07 164.84 167.98 163.50 167.42 0.0M
2024-06-06 160.86 165.38 159.70 164.50 0.0M
2024-06-05 158.38 162.66 157.28 160.64 0.0M
2024-06-04 155.26 156.94 153.50 155.72 0.0M
2024-06-03 157.92 158.98 153.42 154.12 0.0M
2024-05-31 167.52 170.98 150.92 156.74 0.0M
2024-05-30 150.56 152.18 143.64 143.64 0.0M
2024-05-29 149.46 153.96 147.20 152.46 0.0M
2024-05-28 158.00 161.76 148.48 151.08 0.0M
2024-05-27 158.86 162.98 158.16 159.94 0.0M
2024-05-24 159.46 160.00 157.80 157.90 0.0M
2024-05-23 162.08 162.78 158.34 158.34 0.0M
2024-05-22 162.82 163.66 159.30 160.84 0.0M
2024-05-21 162.58 164.80 160.70 162.80 0.0M
2024-05-20 164.98 166.36 164.08 164.92 0.0M
2024-05-17 165.66 166.94 163.94 164.44 0.0M
2024-05-16 167.38 168.02 165.00 165.00 0.0M
2024-05-15 163.78 168.30 163.02 166.42 0.0M
2024-05-14 162.50 163.52 161.14 163.40 0.0M
2024-05-13 162.94 163.04 161.00 162.24 0.0M
2024-05-10 160.00 162.00 159.76 161.94 0.0M
2024-05-09 158.02 160.80 158.02 159.62 0.0M
2024-05-08 165.06 165.06 154.00 158.38 0.0M
2024-05-07 165.04 166.30 161.66 164.74 0.0M
2024-05-06 166.08 166.08 163.12 164.54 0.0M
2024-05-03 162.50 165.28 159.80 165.28 0.0M
2024-05-02 160.30 164.24 160.30 164.20 0.0M
2024-04-30 167.78 167.78 161.30 161.98 0.0M
2024-04-29 166.20 167.92 165.24 165.82 0.0M
2024-04-26 165.00 168.00 164.00 165.80 0.0M
2024-04-25 162.02 165.38 161.50 162.90 0.0M
2024-04-24 166.40 168.46 165.08 166.54 0.0M
2024-04-23 159.72 166.46 159.66 165.56 0.0M
2024-04-22 159.98 161.58 156.82 160.98 0.0M
2024-04-19 161.40 161.58 157.00 158.36 0.0M
2024-04-18 163.54 167.18 162.34 162.34 0.0M
2024-04-17 163.76 164.98 162.48 162.70 0.0M
2024-04-16 164.02 165.38 161.02 164.20 0.0M
2024-04-15 170.56 171.68 163.60 164.24 0.0M
2024-04-12 172.98 173.50 169.64 169.94 0.0M
2024-04-11 171.86 172.84 170.70 171.74 0.0M
2024-04-10 173.42 174.48 169.50 171.24 0.0M
2024-04-09 169.88 173.30 168.82 173.16 0.0M
2024-04-08 168.72 170.08 167.64 169.30 0.0M
2024-04-05 168.52 170.78 167.74 168.72 0.0M
2024-04-04 172.08 173.98 167.22 167.86 0.0M
2024-04-03 174.30 174.98 171.72 172.02 0.0M
2024-04-02 178.56 179.24 172.34 175.08 0.0M
2024-03-28 178.50 179.74 176.92 178.10 0.0M
2024-03-27 180.72 182.10 178.18 179.20 0.0M
2024-03-26 179.02 181.18 177.56 181.18 0.0M
2024-03-25 179.22 180.52 177.82 178.54 0.0M
2024-03-22 182.64 183.70 178.58 179.68 0.0M
2024-03-21 182.00 185.06 180.96 182.16 0.0M
2024-03-20 179.78 181.44 178.68 181.44 0.0M
2024-03-19 179.50 180.82 175.82 180.02 0.0M
2024-03-18 178.68 180.80 175.66 180.28 0.0M
2024-03-15 182.54 182.70 177.70 177.72 0.0M
2024-03-14 185.46 186.20 181.20 183.10 0.0M
2024-03-13 184.34 186.04 182.14 183.46 0.0M
2024-03-12 185.14 187.04 182.46 183.54 0.0M
2024-03-11 180.42 184.46 178.50 184.26 0.0M
2024-03-08 182.52 186.64 181.14 181.84 0.0M
2024-03-07 184.94 187.80 181.04 183.60 0.0M
2024-03-06 197.02 200.00 184.40 185.68 0.0M
2024-03-05 196.04 196.08 183.22 189.92 0.0M
2024-03-04 201.70 204.95 195.78 196.76 0.0M
2024-03-01 208.00 212.95 199.00 202.75 0.0M
2024-02-29 218.45 225.15 216.25 224.15 0.0M
2024-02-28 224.40 224.50 218.10 218.95 0.0M
2024-02-27 221.95 230.75 221.95 223.90 0.0M
2024-02-26 217.15 226.25 216.00 223.35 0.0M
2024-02-23 209.15 222.00 207.05 218.00 0.0M
2024-02-22 206.00 211.70 203.00 209.20 0.0M
2024-02-21 212.95 212.95 190.30 197.22 0.0M
2024-02-20 234.00 235.00 222.85 228.20 0.0M
2024-02-19 235.95 235.95 232.75 233.30 0.0M
2024-02-16 236.40 237.10 231.95 234.70 0.0M
2024-02-15 235.50 239.85 229.75 234.85 0.0M
2024-02-14 227.05 235.40 227.05 235.10 0.0M
2024-02-13 236.00 236.65 222.25 224.75 0.0M
2024-02-12 236.95 238.95 233.45 235.65 0.0M
2024-02-09 232.50 240.05 232.50 237.00 0.0M
2024-02-08 226.40 233.60 226.35 232.50 0.0M
2024-02-07 219.45 227.60 218.65 226.40 0.0M
2024-02-06 215.95 218.60 212.65 218.10 0.0M
2024-02-05 222.50 223.10 210.90 216.20 0.0M
2024-02-02 220.10 226.90 219.95 226.20 0.0M
2024-02-01 218.20 221.15 217.65 218.95 0.0M
2024-01-31 219.40 224.50 214.20 218.10 0.0M
2024-01-30 226.00 229.45 222.60 223.10 0.0M
2024-01-29 220.50 225.45 219.00 225.30 0.0M
2024-01-26 218.35 220.70 211.00 218.35 0.0M
2024-01-25 222.40 225.10 218.75 219.65 0.0M
2024-01-24 224.75 227.50 221.40 221.65 0.0M
2024-01-23 221.50 225.45 220.50 223.80 0.0M
2024-01-22 214.35 222.00 213.40 221.55 0.0M
2024-01-19 210.70 211.70 208.85 211.70 0.0M
2024-01-18 208.50 212.00 207.15 209.50 0.0M
2024-01-17 212.45 212.60 204.40 206.90 0.0M
2024-01-16 213.55 213.85 209.35 212.45 0.0M
2024-01-15 211.25 214.95 211.00 213.45 0.0M
2024-01-12 208.80 213.10 206.50 210.85 0.0M
2024-01-11 206.95 209.40 205.00 209.00 0.0M
2024-01-10 208.00 209.85 206.25 206.25 0.0M
2024-01-09 199.70 208.30 197.66 206.45 0.0M
2024-01-08 192.18 200.00 190.54 199.56 0.0M
2024-01-05 192.82 193.34 191.02 191.50 0.0M
2024-01-04 191.90 193.90 190.78 192.56 0.0M
2024-01-03 192.90 196.64 189.42 192.00 0.0M
2024-01-02 200.10 201.45 192.24 193.66 0.0M