Zillow Group Inc

ZG
🏛️ ドイツ →
63.68
最終更新: 2025-09-30
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 28.82 28.82 28.82 28.82 0.0M
2022-12-29 28.93 29.46 28.93 29.28 0.0M
2022-12-28 29.15 29.15 28.89 28.89 0.0M
2022-12-27 30.04 30.04 29.73 29.73 0.0M
2022-12-23 30.31 30.31 30.31 30.31 0.0M
2022-12-22 30.00 30.00 30.00 30.00 0.0M
2022-12-20 31.01 31.01 30.80 30.95 0.0M
2022-12-19 32.01 32.01 32.01 32.01 0.0M
2022-12-16 32.83 32.83 32.83 32.83 0.0M
2022-12-15 34.57 34.57 34.57 34.57 0.0M
2022-12-14 34.60 34.60 34.60 34.60 0.0M
2022-12-12 32.41 32.41 32.41 32.41 0.0M
2022-12-09 32.34 32.34 32.34 32.34 0.0M
2022-12-08 33.21 33.21 32.79 32.96 0.0M
2022-12-06 35.61 35.61 34.51 34.51 0.0M
2022-12-05 35.58 35.58 35.58 35.58 0.0M
2022-12-02 36.15 36.45 35.08 36.45 0.0M
2022-12-01 35.59 35.59 35.32 35.59 0.0M
2022-11-30 35.84 35.84 35.84 35.84 0.0M
2022-11-29 33.74 33.74 33.74 33.74 0.0M
2022-11-25 33.50 33.50 33.50 33.50 0.0M
2022-11-18 35.28 35.28 35.28 35.28 0.0M
2022-11-15 35.44 35.44 35.44 35.44 0.0M
2022-11-11 34.57 35.50 34.57 35.50 0.0M
2022-11-10 31.82 31.82 31.82 31.82 0.0M
2022-11-07 33.05 33.05 33.05 33.05 0.0M
2022-11-03 30.60 33.50 28.72 33.50 0.0M
2022-11-02 31.11 31.11 31.11 31.11 0.0M
2022-10-31 31.38 31.38 31.38 31.38 0.0M
2022-10-28 30.82 30.82 30.82 30.82 0.0M
2022-10-27 30.99 30.99 30.99 30.99 0.0M
2022-10-24 29.90 29.90 29.90 29.90 0.0M
2022-10-19 29.53 29.53 29.53 29.53 0.0M
2022-10-18 30.08 30.44 30.08 30.44 0.0M
2022-10-17 29.46 29.46 29.46 29.46 0.0M
2022-10-14 28.11 28.11 27.89 27.89 0.0M
2022-10-13 29.66 29.86 28.00 28.00 0.0M
2022-10-12 29.02 29.02 29.02 29.02 0.0M
2022-10-10 30.19 30.19 30.19 30.19 0.0M
2022-10-07 30.90 30.90 30.90 30.90 0.0M
2022-10-06 30.30 31.67 30.30 31.67 0.0M
2022-10-05 30.90 30.90 30.90 30.90 0.0M
2022-10-04 30.88 30.88 30.88 30.88 0.0M
2022-09-30 30.21 30.21 30.21 30.21 0.0M
2022-09-29 29.67 29.67 29.67 29.67 0.0M
2022-09-28 30.64 30.89 29.75 30.89 0.0M
2022-09-26 31.12 31.12 30.37 30.37 0.0M
2022-09-23 30.40 30.40 30.40 30.40 0.0M
2022-09-22 31.76 31.76 30.83 31.03 0.0M
2022-09-21 32.80 32.80 32.00 32.00 0.0M
2022-09-20 32.41 32.56 32.30 32.56 0.0M
2022-09-19 33.74 35.00 33.74 34.45 0.0M
2022-09-14 36.03 36.03 36.03 36.03 0.0M
2022-09-13 35.51 36.03 35.51 36.03 0.0M
2022-09-12 37.76 37.76 36.74 36.74 0.0M
2022-09-09 37.59 37.81 37.59 37.81 0.0M
2022-09-08 35.15 37.30 35.15 37.30 0.0M
2022-09-07 35.01 35.01 35.01 35.01 0.0M
2022-09-02 34.49 34.49 34.49 34.49 0.0M
2022-08-30 33.67 33.67 33.67 33.67 0.0M
2022-08-25 34.96 35.55 34.96 35.55 0.0M
2022-08-19 35.57 35.57 35.57 35.57 0.0M
2022-08-18 35.00 35.91 35.00 35.91 0.0M
2022-08-17 36.59 36.59 36.34 36.34 0.0M
2022-08-16 38.44 38.44 37.29 37.29 0.0M
2022-08-15 39.07 39.07 39.07 39.07 0.0M
2022-08-11 37.19 37.19 37.19 37.19 0.0M
2022-08-10 36.05 38.30 36.05 38.30 0.0M
2022-08-08 38.81 38.81 38.81 38.81 0.0M
2022-08-05 34.88 36.21 33.88 36.21 0.0M
2022-08-03 37.97 37.97 37.97 37.97 0.0M
2022-08-01 34.46 34.55 34.46 34.55 0.0M
2022-07-29 34.31 34.31 33.45 33.45 0.0M
2022-07-27 33.65 33.65 33.65 33.65 0.0M
2022-07-26 33.82 33.82 33.63 33.63 0.0M
2022-07-25 34.87 34.87 34.87 34.87 0.0M
2022-07-21 36.03 36.83 35.00 36.83 0.0M
2022-07-20 36.34 36.60 35.77 35.77 0.0M
2022-07-19 35.54 35.54 35.54 35.54 0.0M
2022-07-18 34.27 34.87 34.27 34.87 0.0M
2022-07-15 33.84 33.84 33.84 33.84 0.0M
2022-07-14 33.02 33.02 33.02 33.02 0.0M
2022-07-13 33.45 33.45 33.45 33.45 0.0M
2022-07-11 33.80 33.80 33.38 33.57 0.0M
2022-07-08 35.32 35.32 34.08 35.02 0.0M
2022-07-06 34.35 34.44 33.85 34.44 0.0M
2022-07-05 32.17 33.40 31.70 33.40 0.0M
2022-06-30 30.02 30.91 30.02 30.91 0.0M
2022-06-29 31.77 31.80 31.77 31.80 0.0M
2022-06-28 31.67 31.67 31.67 31.67 0.0M
2022-06-27 34.14 34.14 32.53 32.53 0.0M
2022-06-24 33.11 33.11 33.11 33.11 0.0M
2022-06-23 30.66 32.76 30.66 32.76 0.0M
2022-06-22 30.00 30.35 30.00 30.20 0.0M
2022-06-21 28.71 29.36 28.71 29.17 0.0M
2022-06-17 27.89 28.50 27.89 28.50 0.0M
2022-06-16 29.66 29.66 27.30 27.30 0.0M
2022-06-15 29.07 30.02 29.07 30.02 0.0M
2022-06-14 32.50 33.00 29.05 29.48 0.0M
2022-06-13 33.97 33.97 32.80 32.80 0.0M
2022-06-09 35.95 35.95 35.00 35.00 0.0M
2022-06-08 38.33 39.17 38.33 38.48 0.0M
2022-06-03 37.84 37.84 37.84 37.84 0.0M
2022-06-02 38.50 38.73 38.50 38.73 0.0M
2022-05-31 38.20 38.20 37.00 37.00 0.0M
2022-05-27 38.41 38.41 37.70 38.32 0.0M
2022-05-26 35.78 35.92 35.78 35.92 0.0M
2022-05-25 34.24 34.33 34.24 34.33 0.0M
2022-05-24 37.19 37.19 33.78 33.78 0.0M
2022-05-23 36.98 36.98 36.74 36.74 0.0M
2022-05-20 39.02 39.02 39.02 39.02 0.0M
2022-05-19 37.81 39.69 37.80 39.69 0.0M
2022-05-18 40.30 40.30 40.30 40.30 0.0M
2022-05-17 36.92 39.19 36.92 39.19 0.0M
2022-05-16 38.66 39.10 37.00 37.00 0.0M
2022-05-13 36.43 38.82 36.43 38.34 0.0M
2022-05-12 33.38 36.38 33.38 35.50 0.0M
2022-05-11 33.66 34.24 33.40 34.23 0.0M
2022-05-10 35.10 35.10 34.26 34.26 0.0M
2022-05-09 35.98 35.98 35.98 35.98 0.0M
2022-05-06 32.47 36.37 31.13 35.12 0.0M
2022-05-05 40.40 40.40 40.38 40.38 0.0M
2022-05-04 39.33 39.50 39.33 39.50 0.0M
2022-05-03 37.80 40.32 37.38 40.32 0.0M
2022-05-02 36.91 36.91 36.91 36.91 0.0M
2022-04-29 36.27 37.56 35.84 37.55 0.0M
2022-04-28 36.58 37.97 36.58 37.97 0.0M
2022-04-27 36.60 36.87 36.60 36.87 0.0M
2022-04-26 39.24 39.24 35.86 37.00 0.0M
2022-04-25 38.02 39.65 37.65 39.65 0.0M
2022-04-21 40.50 40.84 38.38 38.38 0.0M
2022-04-20 43.10 43.10 40.51 40.51 0.0M
2022-04-19 41.13 43.40 41.04 43.40 0.0M
2022-04-14 43.25 44.20 43.25 43.36 0.0M
2022-04-13 43.09 43.09 43.09 43.09 0.0M
2022-04-12 43.10 43.10 43.10 43.10 0.0M
2022-04-11 41.98 41.98 41.98 41.98 0.0M
2022-04-08 42.89 42.89 42.89 42.89 0.0M
2022-04-07 43.60 43.72 42.00 43.25 0.0M
2022-04-06 45.87 45.87 43.00 43.00 0.0M
2022-04-05 46.38 46.38 46.02 46.02 0.0M
2022-04-04 43.80 48.12 43.80 48.12 0.0M
2022-04-01 43.97 43.97 43.55 43.55 0.0M
2022-03-31 45.83 45.83 44.43 44.60 0.0M
2022-03-30 48.34 48.38 46.15 46.15 0.0M
2022-03-29 47.31 49.16 47.22 49.16 0.0M
2022-03-28 46.49 46.61 45.50 45.50 0.0M
2022-03-25 47.90 47.90 46.62 46.62 0.0M
2022-03-24 48.00 48.00 48.00 48.00 0.0M
2022-03-23 48.57 48.57 48.46 48.46 0.0M
2022-03-22 47.59 50.46 47.59 49.97 0.0M
2022-03-21 48.63 48.63 48.40 48.40 0.0M
2022-03-18 48.69 48.69 48.69 48.69 0.0M
2022-03-17 45.51 45.51 45.47 45.47 0.0M
2022-03-16 43.96 43.96 43.96 43.96 0.0M
2022-03-15 40.66 41.52 40.66 41.30 0.0M
2022-03-14 43.32 43.40 40.95 41.22 0.0M
2022-03-10 44.88 44.94 43.98 43.98 0.0M
2022-03-09 43.50 44.85 43.30 44.85 0.0M
2022-03-08 44.13 44.13 42.59 42.59 0.0M
2022-03-04 48.01 48.01 47.17 47.17 0.0M
2022-03-03 49.17 49.17 48.15 48.15 0.0M
2022-03-02 50.88 50.88 50.88 50.88 0.0M
2022-03-01 50.96 52.28 50.96 51.46 0.0M
2022-02-28 50.90 50.90 50.78 50.78 0.0M
2022-02-25 51.30 51.86 50.08 50.08 0.0M
2022-02-24 47.41 50.18 47.37 49.73 0.0M
2022-02-23 51.50 51.50 48.73 48.73 0.0M
2022-02-22 53.04 53.60 51.68 51.68 0.0M
2022-02-21 53.68 53.68 53.64 53.64 0.0M
2022-02-18 54.88 54.94 53.70 53.70 0.0M
2022-02-17 54.54 54.54 54.54 54.54 0.0M
2022-02-16 57.12 57.12 54.50 54.68 0.0M
2022-02-15 50.98 57.28 50.98 57.28 0.0M
2022-02-14 47.35 52.06 47.22 52.06 0.0M
2022-02-11 48.09 49.69 47.19 47.19 0.0M
2022-02-10 41.99 43.11 41.95 41.95 0.0M
2022-02-09 41.89 42.20 41.86 42.20 0.0M
2022-02-08 41.35 41.35 40.80 40.80 0.0M
2022-02-07 42.06 42.60 41.98 41.98 0.0M
2022-02-04 40.47 41.40 40.47 40.90 0.0M
2022-02-03 42.34 42.34 42.34 42.34 0.0M
2022-02-02 45.45 45.60 42.63 43.00 0.0M
2022-02-01 44.64 44.64 43.70 43.95 0.0M
2022-01-31 43.86 43.98 43.81 43.89 0.0M
2022-01-28 40.00 41.80 39.82 41.68 0.0M
2022-01-27 42.45 42.45 42.45 42.45 0.0M
2022-01-26 42.74 44.55 42.74 44.55 0.0M
2022-01-25 45.14 46.48 43.68 44.42 0.0M
2022-01-24 44.22 46.16 42.35 46.11 0.0M
2022-01-21 47.37 47.77 44.76 45.69 0.0M
2022-01-20 47.49 48.56 47.49 48.37 0.0M
2022-01-19 45.98 47.85 45.88 47.11 0.0M
2022-01-18 46.45 47.93 46.33 47.34 0.0M
2022-01-17 47.52 48.05 46.99 48.05 0.0M
2022-01-14 48.41 48.53 46.21 47.71 0.0M
2022-01-13 48.77 49.76 48.77 49.76 0.0M
2022-01-12 51.14 51.14 49.54 49.60 0.0M
2022-01-11 48.33 50.50 48.33 50.42 0.0M
2022-01-10 48.26 48.51 47.52 47.52 0.0M
2022-01-07 49.28 49.60 48.55 48.91 0.0M
2022-01-06 50.52 50.52 48.12 50.36 0.0M
2022-01-05 53.60 54.14 50.92 51.06 0.0M
2022-01-04 54.46 55.90 52.24 52.80 0.0M
2022-01-03 56.24 57.18 54.36 54.76 0.0M