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
2022-12-30 62.85 63.65 62.62 62.62 0.0M
2022-12-29 61.50 64.00 61.50 63.88 0.0M
2022-12-28 61.97 62.55 60.78 61.61 0.0M
2022-12-27 62.35 62.51 59.72 62.00 0.0M
2022-12-23 61.73 62.69 61.57 61.84 0.0M
2022-12-22 66.29 66.36 61.48 62.20 0.0M
2022-12-21 65.62 66.78 64.64 65.93 0.0M
2022-12-20 65.50 65.69 64.22 64.70 0.0M
2022-12-19 65.79 66.68 65.00 65.20 0.0M
2022-12-16 65.51 66.38 64.60 66.03 0.0M
2022-12-15 68.37 68.37 65.84 66.06 0.0M
2022-12-14 69.50 70.28 68.00 68.63 0.0M
2022-12-13 70.16 74.23 69.03 69.30 0.0M
2022-12-12 68.01 69.90 66.28 69.90 0.0M
2022-12-09 68.66 69.79 67.62 68.75 0.0M
2022-12-08 66.19 68.40 65.88 68.01 0.0M
2022-12-07 68.69 68.69 66.39 66.59 0.0M
2022-12-06 69.86 70.01 67.57 68.22 0.0M
2022-12-05 69.78 71.37 69.35 69.51 0.0M
2022-12-02 73.25 74.39 70.30 70.64 0.0M
2022-12-01 72.80 77.07 71.66 73.36 0.0M
2022-11-30 68.50 72.15 67.50 72.15 0.0M
2022-11-29 69.56 70.32 68.03 68.37 0.0M
2022-11-28 72.82 72.82 69.07 69.38 0.0M
2022-11-25 74.39 74.39 72.03 73.23 0.0M
2022-11-24 73.03 74.58 73.01 74.10 0.0M
2022-11-23 73.98 74.93 72.66 72.90 0.0M
2022-11-22 74.00 75.00 70.20 74.42 0.0M
2022-11-21 80.02 80.62 78.15 78.59 0.0M
2022-11-18 79.50 81.34 77.50 79.61 0.0M
2022-11-17 80.84 81.54 78.00 78.62 0.0M
2022-11-16 83.27 83.75 80.30 80.79 0.0M
2022-11-15 82.34 85.32 81.52 84.25 0.0M
2022-11-14 84.88 84.97 81.81 82.00 0.0M
2022-11-11 81.83 86.30 77.73 85.39 0.0M
2022-11-10 72.50 80.54 71.91 80.54 0.0M
2022-11-09 79.28 79.32 70.82 72.00 0.0M
2022-11-08 79.36 81.12 77.76 78.00 0.0M
2022-11-07 78.79 80.00 77.50 80.00 0.0M
2022-11-04 80.56 81.06 76.80 78.13 0.0M
2022-11-03 80.68 82.70 78.86 79.67 0.0M
2022-11-02 83.67 84.64 80.64 80.64 0.0M
2022-11-01 84.32 86.27 84.00 84.00 0.0M
2022-10-31 84.61 85.22 83.44 84.72 0.0M
2022-10-28 81.80 84.29 80.51 84.29 0.0M
2022-10-27 82.35 84.38 81.47 83.00 0.0M
2022-10-26 80.23 85.00 80.23 82.39 0.0M
2022-10-25 82.03 84.20 80.89 84.09 0.0M
2022-10-24 82.76 83.46 79.80 81.29 0.0M
2022-10-21 80.41 82.00 79.75 82.00 0.0M
2022-10-20 77.87 82.88 76.47 80.52 0.0M
2022-10-19 81.32 81.32 78.34 78.71 0.0M
2022-10-18 80.27 81.70 78.58 79.23 0.0M
2022-10-17 74.75 78.79 74.75 77.89 0.0M
2022-10-14 76.69 77.66 74.75 74.82 0.0M
2022-10-13 78.06 79.00 73.52 76.96 0.0M
2022-10-12 76.59 78.70 76.00 77.80 0.0M
2022-10-11 75.25 76.15 72.61 75.87 0.0M
2022-10-10 78.35 79.24 74.74 76.27 0.0M
2022-10-07 79.73 80.00 77.85 77.95 0.0M
2022-10-06 78.56 80.09 77.57 79.90 0.0M
2022-10-05 77.26 77.56 76.20 76.64 0.0M
2022-10-04 76.23 78.30 76.02 77.50 0.0M
2022-10-03 75.01 76.00 74.09 75.23 0.0M
2022-09-30 76.81 77.55 75.59 75.59 0.0M
2022-09-29 77.44 77.49 75.31 75.94 0.0M
2022-09-28 76.76 78.53 75.88 77.19 0.0M
2022-09-27 77.33 78.62 76.30 76.91 0.0M
2022-09-26 75.90 79.53 75.90 77.58 0.0M
2022-09-23 75.41 76.97 74.55 76.97 0.0M
2022-09-22 76.11 77.30 75.41 76.00 0.0M
2022-09-21 77.22 79.00 76.95 77.21 0.0M
2022-09-20 78.80 78.80 77.02 77.62 0.0M
2022-09-19 78.11 78.66 76.33 78.11 0.0M
2022-09-16 78.51 79.61 77.71 79.03 0.0M
2022-09-15 80.54 81.50 79.07 79.98 0.0M
2022-09-14 79.27 80.27 78.01 79.40 0.0M
2022-09-13 83.63 83.87 78.73 79.30 0.0M
2022-09-12 81.72 83.50 81.39 82.83 0.0M
2022-09-09 80.89 83.10 80.20 82.27 0.0M
2022-09-08 81.13 81.80 79.70 79.91 0.0M
2022-09-07 80.19 81.33 80.00 80.75 0.0M
2022-09-06 82.04 82.60 80.72 81.23 0.0M
2022-09-05 81.49 82.23 80.56 81.96 0.0M
2022-09-02 81.94 83.10 80.55 80.93 0.0M
2022-09-01 78.29 81.66 78.29 81.45 0.0M
2022-08-31 81.93 82.87 79.04 80.18 0.0M
2022-08-30 82.15 82.93 80.19 81.20 0.0M
2022-08-29 80.40 82.43 80.01 82.03 0.0M
2022-08-26 85.91 85.91 80.34 81.84 0.0M
2022-08-25 84.00 85.94 82.90 85.57 0.0M
2022-08-24 82.09 85.38 81.50 83.83 0.0M
2022-08-23 90.79 91.01 81.53 81.67 0.0M
2022-08-22 97.72 100.00 96.50 98.02 0.0M
2022-08-19 102.50 102.50 98.63 99.00 0.0M
2022-08-18 100.02 103.02 99.40 102.36 0.0M
2022-08-17 106.86 107.24 100.28 100.90 0.0M
2022-08-16 110.70 111.68 101.74 107.64 0.0M
2022-08-15 106.88 111.88 105.74 111.54 0.0M
2022-08-12 105.00 107.18 104.80 106.68 0.0M
2022-08-11 109.94 111.14 103.96 104.70 0.0M
2022-08-10 103.28 108.62 101.60 108.60 0.0M
2022-08-09 113.32 113.32 102.74 103.30 0.0M
2022-08-08 112.22 116.96 112.00 112.10 0.0M
2022-08-05 111.04 112.06 107.72 111.14 0.0M
2022-08-04 111.72 112.38 108.06 109.50 0.0M
2022-08-03 106.98 112.24 105.78 111.02 0.0M
2022-08-02 102.28 107.86 100.96 106.22 0.0M
2022-08-01 101.22 104.98 100.00 102.32 0.0M
2022-07-29 106.20 106.20 99.44 100.96 0.0M
2022-07-28 102.32 105.22 99.86 104.40 0.0M
2022-07-27 102.26 104.14 99.84 103.90 0.0M
2022-07-26 103.58 104.06 98.74 98.99 0.0M
2022-07-25 104.54 105.46 101.80 103.66 0.0M
2022-07-22 106.34 109.98 103.38 104.14 0.0M
2022-07-21 104.10 108.86 103.60 108.20 0.0M
2022-07-20 101.58 107.28 99.28 104.98 0.0M
2022-07-19 98.64 99.85 95.59 99.55 0.0M
2022-07-18 101.18 101.58 97.23 97.64 0.0M
2022-07-15 98.09 98.88 95.51 98.88 0.0M
2022-07-14 100.00 101.34 96.83 97.15 0.0M
2022-07-13 108.12 109.12 99.63 100.50 0.0M
2022-07-12 107.54 112.60 106.42 106.82 0.0M
2022-07-11 118.00 118.82 107.24 107.80 0.0M
2022-07-08 118.14 121.72 116.36 117.98 0.0M
2022-07-07 115.54 119.14 114.60 118.70 0.0M
2022-07-06 116.22 120.28 114.56 114.76 0.0M
2022-07-05 107.62 117.62 105.26 116.92 0.0M
2022-07-04 105.90 106.26 104.72 106.06 0.0M
2022-07-01 101.12 107.16 101.12 106.36 0.0M
2022-06-30 105.88 106.68 100.70 103.00 0.0M
2022-06-29 108.88 108.88 104.90 106.70 0.0M
2022-06-28 114.00 115.42 107.28 107.78 0.0M
2022-06-27 116.68 118.62 110.94 113.14 0.0M
2022-06-24 113.58 116.54 112.36 115.90 0.0M
2022-06-23 109.50 112.54 105.88 111.80 0.0M
2022-06-22 106.74 112.50 104.46 109.46 0.0M
2022-06-21 107.20 111.00 106.24 107.78 0.0M
2022-06-20 105.92 106.90 105.16 106.90 0.0M
2022-06-17 102.78 106.80 101.74 104.90 0.0M
2022-06-16 108.18 109.00 99.21 100.84 0.0M
2022-06-15 102.92 109.70 102.00 108.12 0.0M
2022-06-14 101.08 105.00 99.47 102.94 0.0M
2022-06-13 101.02 101.28 98.14 99.74 0.0M
2022-06-10 104.70 105.80 100.44 103.82 0.0M
2022-06-09 107.92 109.50 104.00 104.04 0.0M
2022-06-08 107.22 108.96 105.64 107.78 0.0M
2022-06-07 103.00 107.58 102.00 107.48 0.0M
2022-06-06 102.82 105.18 101.64 103.14 0.0M
2022-06-03 105.18 105.18 100.42 101.74 0.0M
2022-06-02 100.42 106.00 100.38 104.00 0.0M
2022-06-01 100.08 103.20 98.60 101.44 0.0M
2022-05-31 106.46 106.46 98.82 100.20 0.0M
2022-05-30 106.00 106.58 103.98 106.58 0.0M
2022-05-27 99.41 103.60 98.12 102.52 0.0M
2022-05-26 95.13 100.28 94.08 99.80 0.0M
2022-05-25 89.92 97.00 87.44 95.68 0.0M
2022-05-24 87.03 90.22 81.76 87.95 0.0M
2022-05-23 86.78 86.85 80.35 83.59 0.0M
2022-05-20 88.25 89.00 81.70 81.70 0.0M
2022-05-19 80.00 87.55 78.70 87.15 0.0M
2022-05-18 85.90 86.26 81.02 81.06 0.0M
2022-05-17 86.21 89.35 82.36 86.19 0.0M
2022-05-16 91.67 91.79 85.31 85.31 0.0M
2022-05-13 84.33 91.60 83.44 90.66 0.0M
2022-05-12 80.01 84.15 76.10 81.36 0.0M
2022-05-11 87.69 88.85 80.29 80.43 0.0M
2022-05-10 89.30 90.89 83.32 86.38 0.0M
2022-05-09 90.55 91.35 86.78 86.93 0.0M
2022-05-06 96.00 96.28 88.90 92.00 0.0M
2022-05-05 102.82 103.40 94.68 95.11 0.0M
2022-05-04 99.23 103.10 94.42 102.74 0.0M
2022-05-03 99.88 101.70 97.30 98.50 0.0M
2022-05-02 95.89 99.75 93.94 99.75 0.0M
2022-04-29 95.74 102.00 95.00 95.00 0.0M
2022-04-28 94.96 98.57 91.30 98.57 0.0M
2022-04-27 92.00 96.42 92.00 93.38 0.0M
2022-04-26 95.92 96.23 90.01 92.91 0.0M
2022-04-25 91.80 95.55 91.29 94.73 0.0M
2022-04-22 92.61 96.52 92.22 92.97 0.0M
2022-04-21 97.74 97.74 92.95 93.65 0.0M
2022-04-20 100.50 103.62 95.60 95.60 0.0M
2022-04-19 98.64 103.90 96.67 103.26 0.0M
2022-04-14 105.44 106.38 102.08 102.54 0.0M
2022-04-13 99.43 106.00 97.24 105.62 0.0M
2022-04-12 100.52 105.14 98.39 99.09 0.0M
2022-04-11 101.34 101.64 98.00 101.62 0.0M
2022-04-08 105.92 106.96 101.12 101.98 0.0M
2022-04-07 106.50 108.36 103.00 105.46 0.0M
2022-04-06 112.84 112.94 103.68 106.88 0.0M
2022-04-05 113.58 114.48 111.16 112.00 0.0M
2022-04-04 107.52 113.76 106.72 113.36 0.0M
2022-04-01 107.14 108.84 105.50 105.54 0.0M
2022-03-31 109.84 111.84 106.38 107.00 0.0M
2022-03-30 113.42 113.74 109.16 109.22 0.0M
2022-03-29 106.62 114.10 106.30 113.24 0.0M
2022-03-28 102.78 107.26 102.78 106.66 0.0M
2022-03-25 107.78 108.10 102.70 104.24 0.0M
2022-03-24 107.38 107.66 103.64 107.66 0.0M
2022-03-23 109.18 109.18 105.34 106.72 0.0M
2022-03-22 106.36 110.62 104.84 108.02 0.0M
2022-03-21 104.80 108.56 103.00 107.52 0.0M
2022-03-18 99.69 106.54 99.11 104.48 0.0M
2022-03-17 97.29 100.32 95.38 100.32 0.0M
2022-03-16 91.76 97.29 91.76 96.35 0.0M
2022-03-15 86.48 91.36 85.01 90.12 0.0M
2022-03-14 91.12 93.18 86.39 87.20 0.0M
2022-03-11 93.42 94.97 89.78 90.02 0.0M
2022-03-10 98.61 98.61 91.75 94.40 0.0M
2022-03-09 100.50 102.44 97.74 98.69 0.0M
2022-03-08 97.33 103.32 96.32 99.47 0.0M
2022-03-07 97.53 105.42 97.23 99.44 0.0M
2022-03-04 100.36 105.36 99.50 99.80 0.0M
2022-03-03 109.10 110.78 101.28 102.20 0.0M
2022-03-02 110.22 112.56 103.38 109.58 0.0M
2022-03-01 114.00 120.70 109.66 110.12 0.0M
2022-02-28 108.74 119.78 108.44 118.38 0.0M
2022-02-25 111.44 116.00 106.92 111.06 0.0M
2022-02-24 106.00 114.76 101.12 114.04 0.0M
2022-02-23 113.52 114.32 106.50 106.60 0.0M
2022-02-22 106.46 115.00 106.32 112.00 0.0M
2022-02-21 112.28 113.50 107.00 108.00 0.0M
2022-02-18 114.88 115.68 110.22 112.34 0.0M
2022-02-17 121.64 121.86 113.64 113.84 0.0M
2022-02-16 129.06 130.20 120.02 121.46 0.0M
2022-02-15 126.06 129.98 125.00 128.90 0.0M
2022-02-14 124.50 130.46 122.02 127.56 0.0M
2022-02-11 126.22 131.64 124.00 124.26 0.0M
2022-02-10 131.42 132.56 126.60 127.28 0.0M
2022-02-09 125.74 131.22 125.58 130.76 0.0M
2022-02-08 123.74 127.00 120.84 124.64 0.0M
2022-02-07 126.30 129.04 122.80 123.22 0.0M
2022-02-04 127.00 127.00 119.34 126.48 0.0M
2022-02-03 128.58 131.00 120.62 121.04 0.0M
2022-02-02 140.16 140.78 129.94 131.06 0.0M
2022-02-01 137.36 139.48 133.30 135.86 0.0M
2022-01-31 128.96 137.18 127.94 137.18 0.0M
2022-01-28 125.68 128.44 120.68 128.44 0.0M
2022-01-27 123.84 129.48 122.00 122.84 0.0M
2022-01-26 130.30 134.50 123.68 124.96 0.0M
2022-01-25 131.82 134.50 125.88 130.10 0.0M
2022-01-24 131.72 134.98 123.18 134.98 0.0M
2022-01-21 133.50 138.30 128.00 130.48 0.0M
2022-01-20 139.88 144.04 137.60 137.66 0.0M
2022-01-19 138.60 143.40 137.16 138.76 0.0M
2022-01-18 136.78 143.00 136.56 140.00 0.1M
2022-01-17 138.86 140.28 137.66 139.56 0.0M
2022-01-14 142.08 143.60 137.74 139.50 0.0M
2022-01-13 146.82 149.60 141.84 141.84 0.0M
2022-01-12 155.64 157.88 148.84 149.30 0.0M
2022-01-11 152.88 157.00 151.42 154.60 0.0M
2022-01-10 152.94 153.30 145.96 152.62 0.0M
2022-01-07 156.70 159.08 150.18 151.24 0.0M
2022-01-06 154.00 160.96 152.00 158.22 0.0M
2022-01-05 157.18 161.62 154.42 154.42 0.0M
2022-01-04 163.24 164.44 152.42 159.84 0.0M
2022-01-03 161.64 164.00 156.98 163.36 0.0M