Zoom Video

ZM
🏛️ ドイツ →
71.13
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
2021-12-30 159.80 160.88 158.70 159.22 0.0M
2021-12-29 162.80 164.52 158.40 159.64 0.0M
2021-12-28 166.10 167.80 162.00 162.38 0.0M
2021-12-27 168.38 170.68 163.90 165.20 0.0M
2021-12-23 169.98 172.76 165.30 168.54 0.0M
2021-12-22 175.00 176.36 168.08 170.50 0.0M
2021-12-21 178.72 179.84 170.08 176.46 0.0M
2021-12-20 178.08 186.80 174.62 175.24 0.0M
2021-12-17 160.60 179.00 157.96 177.76 0.0M
2021-12-16 164.16 166.92 156.60 161.50 0.0M
2021-12-15 161.76 164.00 155.44 163.00 0.0M
2021-12-14 163.10 164.64 158.56 161.86 0.0M
2021-12-13 165.56 166.80 160.90 163.52 0.0M
2021-12-10 165.94 169.64 162.68 163.74 0.0M
2021-12-09 171.46 175.66 164.74 165.10 0.0M
2021-12-08 169.10 172.46 163.68 171.90 0.0M
2021-12-07 166.24 169.98 165.12 167.98 0.0M
2021-12-06 163.02 164.80 155.52 164.58 0.0M
2021-12-03 167.72 169.18 156.44 162.50 0.0M
2021-12-02 175.02 175.76 166.72 169.46 0.0M
2021-12-01 191.08 191.52 173.50 175.16 0.0M
2021-11-30 192.18 199.68 183.50 185.08 0.0M
2021-11-29 201.00 202.35 185.24 193.90 0.0M
2021-11-26 184.80 206.75 183.00 198.86 0.0M
2021-11-25 187.00 187.86 186.00 187.36 0.0M
2021-11-24 181.90 188.78 181.22 185.56 0.0M
2021-11-23 203.00 204.90 174.32 183.74 0.0M
2021-11-22 223.80 224.90 211.60 216.00 0.0M
2021-11-19 225.20 235.95 220.70 222.95 0.0M
2021-11-18 232.70 234.80 224.35 224.35 0.0M
2021-11-17 234.65 234.90 231.65 233.00 0.0M
2021-11-16 232.55 235.65 229.80 233.75 0.0M
2021-11-15 222.15 230.00 222.15 229.20 0.0M
2021-11-12 215.65 221.55 214.40 221.55 0.0M
2021-11-11 219.45 222.60 213.70 215.90 0.0M
2021-11-10 220.50 225.10 217.00 218.70 0.0M
2021-11-09 222.80 227.80 222.15 222.50 0.0M
2021-11-08 227.60 229.00 223.15 224.25 0.0M
2021-11-05 239.85 242.95 224.95 227.45 0.0M
2021-11-04 248.65 251.00 243.00 243.00 0.0M
2021-11-03 242.25 246.80 237.20 245.05 0.0M
2021-11-02 239.20 246.40 238.05 242.70 0.0M
2021-11-01 239.60 240.60 235.65 240.60 0.0M
2021-10-29 235.45 239.10 233.35 237.90 0.0M
2021-10-28 234.30 237.70 232.50 236.25 0.0M
2021-10-27 242.15 242.15 234.70 235.30 0.0M
2021-10-26 244.70 246.85 239.75 240.40 0.0M
2021-10-25 240.65 243.30 238.45 240.85 0.0M
2021-10-22 235.50 245.70 235.50 238.60 0.0M
2021-10-21 235.05 239.05 235.00 237.50 0.0M
2021-10-20 237.60 240.00 234.20 236.50 0.0M
2021-10-19 236.95 240.10 234.60 237.85 0.0M
2021-10-18 227.80 236.55 227.35 236.55 0.0M
2021-10-15 231.25 232.35 227.55 229.10 0.0M
2021-10-14 234.15 236.10 230.50 230.50 0.0M
2021-10-13 219.45 231.90 219.45 229.45 0.0M
2021-10-12 218.05 222.95 217.50 222.35 0.0M
2021-10-11 218.00 223.00 217.95 221.60 0.0M
2021-10-08 221.70 224.45 219.65 220.45 0.0M
2021-10-07 221.45 223.45 219.55 222.30 0.0M
2021-10-06 219.75 222.00 216.25 219.35 0.0M
2021-10-05 222.95 225.95 221.80 222.00 0.0M
2021-10-04 230.25 230.25 217.85 223.00 0.0M
2021-10-01 226.45 235.80 224.10 231.25 0.0M
2021-09-30 223.70 228.15 221.00 227.70 0.0M
2021-09-29 226.85 228.75 221.55 222.35 0.0M
2021-09-28 234.25 234.25 222.25 224.00 0.0M
2021-09-27 233.00 235.50 227.35 233.50 0.0M
2021-09-24 235.80 235.80 228.40 232.50 0.0M
2021-09-23 239.55 239.75 234.55 234.55 0.0M
2021-09-22 238.80 239.20 235.10 237.85 0.0M
2021-09-21 238.75 242.70 234.75 237.95 0.0M
2021-09-20 241.95 241.95 236.10 236.75 0.0M
2021-09-17 237.45 245.00 235.00 245.00 0.0M
2021-09-16 235.80 238.05 233.10 236.35 0.0M
2021-09-15 238.25 241.15 234.55 235.80 0.0M
2021-09-14 247.20 247.30 237.90 238.55 0.0M
2021-09-13 256.35 257.65 245.50 246.40 0.0M
2021-09-10 251.60 259.05 249.50 255.00 0.0M
2021-09-09 247.65 251.00 246.05 250.25 0.0M
2021-09-08 253.90 253.90 245.65 248.60 0.0M
2021-09-07 251.55 253.70 248.70 253.60 0.0M
2021-09-06 252.30 252.30 249.85 252.00 0.0M
2021-09-03 249.05 254.05 246.00 251.45 0.0M
2021-09-02 246.90 250.15 245.10 248.20 0.0M
2021-09-01 245.05 252.75 245.05 245.90 0.0M
2021-08-31 258.00 263.20 244.05 245.35 0.0M
2021-08-30 290.00 295.30 287.60 294.20 0.0M
2021-08-27 292.95 293.90 286.70 287.85 0.0M
2021-08-26 294.00 303.90 289.35 289.35 0.0M
2021-08-25 288.70 292.40 286.50 287.30 0.0M
2021-08-24 290.15 295.85 287.70 289.80 0.0M
2021-08-23 287.90 291.55 287.45 291.05 0.0M
2021-08-20 282.55 294.35 281.50 288.15 0.0M
2021-08-19 291.50 291.50 283.90 285.30 0.0M
2021-08-18 294.35 295.80 289.55 292.70 0.0M
2021-08-17 293.60 296.40 292.00 294.60 0.0M
2021-08-16 299.05 301.75 290.70 296.05 0.0M
2021-08-13 310.30 310.55 299.70 299.70 0.0M
2021-08-12 305.50 309.90 303.05 309.50 0.0M
2021-08-11 317.20 320.60 301.00 305.70 0.0M
2021-08-10 325.15 334.45 317.05 317.05 0.0M
2021-08-09 324.70 327.90 322.45 326.70 0.0M
2021-08-06 338.30 338.80 323.75 327.30 0.0M
2021-08-05 335.20 341.15 332.35 334.75 0.0M
2021-08-04 314.40 340.00 314.10 338.55 0.0M
2021-08-03 321.65 322.90 313.65 315.50 0.0M
2021-08-02 322.60 322.60 307.45 317.80 0.0M
2021-07-30 314.10 329.20 314.10 319.70 0.0M
2021-07-29 312.55 333.90 312.50 325.00 0.0M
2021-07-28 310.10 317.05 308.60 311.35 0.0M
2021-07-27 316.85 317.35 302.50 310.55 0.0M
2021-07-26 301.90 317.60 300.55 316.10 0.0M
2021-07-23 310.95 310.95 298.95 306.65 0.0M
2021-07-22 298.60 310.75 298.60 307.20 0.0M
2021-07-21 303.25 303.95 295.65 298.75 0.0M
2021-07-20 305.00 308.00 295.35 302.20 0.0M
2021-07-19 304.15 305.00 291.25 299.50 0.0M
2021-07-16 299.00 308.20 296.00 305.90 0.0M
2021-07-15 305.95 311.15 299.00 302.20 0.0M
2021-07-14 321.85 325.00 304.95 304.95 0.0M
2021-07-13 318.65 325.65 317.70 321.60 0.0M
2021-07-12 322.65 328.65 319.50 321.40 0.0M
2021-07-09 325.00 328.05 318.85 324.30 0.0M
2021-07-08 333.95 333.95 319.70 325.10 0.0M
2021-07-07 340.85 343.60 334.00 334.00 0.0M
2021-07-06 327.40 340.85 322.05 338.85 0.0M
2021-07-05 329.45 329.45 323.00 323.00 0.0M
2021-07-02 325.95 336.00 323.85 327.00 0.0M
2021-07-01 325.60 329.05 321.90 326.05 0.0M
2021-06-30 330.00 332.75 326.60 327.25 0.0M
2021-06-29 323.60 331.95 321.25 331.95 0.0M
2021-06-28 314.55 329.75 312.25 326.65 0.0M
2021-06-25 313.45 314.80 304.35 310.00 0.0M
2021-06-24 315.45 320.45 311.85 312.55 0.0M
2021-06-23 317.00 319.35 312.80 315.85 0.0M
2021-06-22 308.80 315.50 306.50 313.25 0.0M
2021-06-21 312.70 316.00 305.05 310.50 0.0M
2021-06-18 314.35 319.50 310.35 315.05 0.0M
2021-06-17 297.25 314.85 297.25 313.85 0.0M
2021-06-16 297.25 302.15 294.30 301.95 0.0M
2021-06-15 301.45 302.55 294.45 295.25 0.0M
2021-06-14 304.85 307.95 296.75 302.45 0.0M
2021-06-11 284.95 303.10 282.80 302.50 0.0M
2021-06-10 271.75 284.80 271.05 284.40 0.0M
2021-06-09 281.70 282.85 271.40 274.10 0.0M
2021-06-08 280.40 287.55 278.25 281.20 0.0M
2021-06-07 276.30 283.35 269.60 281.50 0.0M
2021-06-04 261.05 277.95 259.20 276.55 0.0M
2021-06-03 269.90 269.90 262.70 263.90 0.0M
2021-06-02 276.00 277.95 264.65 267.55 0.0M
2021-06-01 271.60 274.70 262.45 269.70 0.0M
2021-05-31 272.55 274.55 270.85 270.90 0.0M
2021-05-28 269.95 275.00 267.15 272.05 0.0M
2021-05-27 265.70 271.45 263.50 266.80 0.0M
2021-05-26 262.85 269.25 262.50 266.75 0.0M
2021-05-25 265.35 265.80 257.55 261.40 0.0M
2021-05-24 260.80 264.90 258.75 261.70 0.0M
2021-05-21 267.75 269.40 259.95 260.30 0.0M
2021-05-20 252.45 266.10 250.65 264.95 0.0M
2021-05-19 251.20 255.75 247.85 255.40 0.0M
2021-05-18 254.80 264.15 252.40 255.65 0.0M
2021-05-17 251.00 256.85 249.50 254.95 0.0M
2021-05-14 244.65 254.05 241.30 253.95 0.0M
2021-05-13 238.90 244.40 228.65 229.10 0.0M
2021-05-12 241.55 246.95 235.00 239.45 0.0M
2021-05-11 231.40 248.60 221.25 247.10 0.0M
2021-05-10 244.70 244.70 235.00 237.95 0.0M
2021-05-07 242.80 250.70 242.00 243.35 0.0M
2021-05-06 246.90 250.00 237.30 241.85 0.0M
2021-05-05 252.10 256.75 245.40 247.70 0.0M
2021-05-04 258.55 261.30 248.30 253.00 0.0M
2021-05-03 265.00 268.00 258.25 261.10 0.0M
2021-04-30 263.65 270.00 261.25 265.80 0.0M
2021-04-29 275.90 277.50 263.35 263.75 0.0M
2021-04-28 278.20 278.55 270.45 273.60 0.0M
2021-04-27 277.35 282.80 274.60 277.80 0.0M
2021-04-26 276.65 279.45 273.35 276.05 0.0M
2021-04-23 274.60 279.55 272.05 279.00 0.0M
2021-04-22 269.15 281.95 266.90 271.10 0.0M
2021-04-21 263.05 268.00 262.00 267.55 0.0M
2021-04-20 268.10 272.65 263.05 268.10 0.0M
2021-04-19 273.15 280.00 266.60 267.85 0.0M
2021-04-16 277.80 279.60 273.20 276.80 0.0M
2021-04-15 275.10 281.00 274.55 275.45 0.0M
2021-04-14 288.55 289.45 274.05 274.05 0.0M
2021-04-13 268.35 288.00 268.25 286.10 0.0M
2021-04-12 269.25 273.20 265.05 269.75 0.0M
2021-04-09 280.30 280.45 268.20 271.00 0.0M
2021-04-08 276.95 280.70 272.30 277.95 0.0M
2021-04-07 279.40 280.00 268.70 272.60 0.0M
2021-04-06 275.05 280.50 270.50 278.50 0.0M
2021-04-01 277.55 287.20 276.00 276.70 0.0M
2021-03-31 266.00 277.00 263.00 275.00 0.0M
2021-03-30 262.00 268.00 259.00 266.00 0.0M
2021-03-29 271.00 272.00 261.00 261.00 0.0M
2021-03-26 272.00 272.00 261.00 272.00 0.0M
2021-03-25 270.00 272.00 261.00 269.00 0.0M
2021-03-24 288.00 292.00 266.00 269.00 0.0M
2021-03-23 275.00 293.00 273.00 289.00 0.0M
2021-03-22 275.00 279.00 271.00 277.00 0.0M
2021-03-19 266.00 275.00 265.00 275.00 0.0M
2021-03-18 282.00 283.00 265.00 267.00 0.0M
2021-03-17 285.00 285.00 271.00 281.00 0.0M
2021-03-16 294.00 297.00 281.00 282.00 0.0M
2021-03-15 289.00 295.00 288.00 292.00 0.0M
2021-03-12 297.00 297.00 285.00 290.00 0.0M
2021-03-11 284.00 299.00 284.00 297.00 0.0M
2021-03-10 289.00 297.00 279.00 283.00 0.0M
2021-03-09 269.00 290.00 266.00 287.00 0.0M
2021-03-08 281.00 285.00 261.00 263.00 0.0M
2021-03-05 281.00 293.00 264.00 283.00 0.0M
2021-03-04 285.00 297.00 278.00 285.00 0.0M
2021-03-03 319.00 328.00 281.00 284.00 0.0M
2021-03-02 369.00 373.00 308.00 309.00 0.0M
2021-03-01 313.00 345.00 313.00 340.00 0.0M
2021-02-26 293.00 311.00 293.00 310.00 0.0M
2021-02-25 319.00 319.00 297.00 301.00 0.0M
2021-02-24 319.00 324.00 311.00 315.00 0.0M
2021-02-23 321.00 326.00 289.00 321.00 0.0M
2021-02-22 343.00 343.00 321.00 324.00 0.0M
2021-02-19 346.00 350.00 341.00 345.00 0.0M
2021-02-18 358.00 359.00 343.00 346.00 0.0M
2021-02-17 368.00 369.00 347.00 355.00 0.0M
2021-02-16 359.00 373.00 355.00 367.00 0.0M
2021-02-15 359.00 362.00 356.00 357.00 0.0M
2021-02-12 356.00 358.00 351.00 357.00 0.0M
2021-02-11 356.00 366.00 354.00 356.00 0.0M
2021-02-10 354.00 363.00 344.00 356.00 0.0M
2021-02-09 340.00 359.00 338.00 355.00 0.0M
2021-02-08 350.00 354.00 338.00 340.00 0.0M
2021-02-05 326.00 349.00 322.00 347.00 0.0M
2021-02-04 318.00 326.00 314.00 325.00 0.0M
2021-02-03 327.00 330.00 316.00 317.00 0.0M
2021-02-02 318.00 329.00 314.00 326.00 0.0M
2021-02-01 307.00 317.00 302.00 316.00 0.0M
2021-01-29 309.00 316.00 296.00 309.00 0.0M
2021-01-28 303.00 317.00 295.00 309.00 0.0M
2021-01-27 311.00 316.00 301.00 307.00 0.0M
2021-01-26 321.00 323.00 305.00 306.00 0.0M
2021-01-25 316.00 329.00 311.00 320.00 0.0M
2021-01-22 314.00 316.00 309.00 314.00 0.0M
2021-01-21 316.00 318.00 306.00 314.00 0.0M
2021-01-20 327.00 330.00 313.00 317.00 0.0M
2021-01-19 325.00 327.00 317.00 325.00 0.0M
2021-01-18 325.00 327.00 318.00 323.00 0.0M
2021-01-15 315.00 333.00 315.00 320.00 0.0M
2021-01-14 305.00 317.00 302.00 314.00 0.0M
2021-01-13 293.00 316.00 287.00 300.00 0.0M
2021-01-12 279.00 293.00 262.00 293.00 0.0M
2021-01-11 287.00 288.00 277.00 279.00 0.0M
2021-01-08 278.00 287.00 277.00 286.00 0.0M
2021-01-07 280.00 289.00 278.00 280.00 0.0M
2021-01-06 290.00 290.00 277.00 279.00 0.0M
2021-01-05 292.00 297.00 284.00 294.00 0.0M
2021-01-04 288.00 296.00 274.00 295.00 0.0M