Zapata Computing Holdings Inc (ZPTA)

ZPTA
🏛️ アメリカ →
0.07
最終更新: 2025-09-26
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 10.88 10.89 10.87 10.87 0.0M
2023-12-28 10.88 10.88 10.88 10.88 0.0M
2023-12-27 10.88 10.88 10.88 10.88 0.0M
2023-12-26 10.86 10.86 10.85 10.86 0.1M
2023-12-22 10.88 10.88 10.85 10.85 0.0M
2023-12-21 10.84 10.85 10.84 10.85 0.0M
2023-12-20 10.85 10.85 10.84 10.84 0.0M
2023-12-19 10.85 10.85 10.84 10.84 0.0M
2023-12-18 10.83 10.84 10.83 10.84 0.0M
2023-12-15 10.84 10.86 10.84 10.84 0.1M
2023-12-14 10.84 10.85 10.84 10.85 0.0M
2023-12-13 10.85 10.86 10.84 10.84 0.3M
2023-12-12 10.86 10.86 10.85 10.85 0.1M
2023-12-11 10.87 10.87 10.86 10.86 0.0M
2023-12-08 10.85 10.87 10.85 10.87 0.0M
2023-12-07 10.85 10.87 10.85 10.86 0.3M
2023-12-06 10.88 10.88 10.84 10.85 0.0M
2023-12-05 10.85 10.86 10.85 10.86 0.0M
2023-12-04 10.87 10.87 10.83 10.83 0.0M
2023-12-01 10.82 10.86 10.82 10.82 0.0M
2023-11-30 10.83 10.85 10.82 10.85 0.0M
2023-11-29 10.85 10.85 10.82 10.84 0.0M
2023-11-28 10.81 10.81 10.81 10.81 0.0M
2023-11-27 10.85 10.85 10.80 10.82 0.0M
2023-11-24 10.81 10.84 10.81 10.81 0.0M
2023-11-22 10.80 10.81 10.80 10.81 0.0M
2023-11-21 10.81 10.83 10.81 10.81 0.1M
2023-11-20 10.81 10.82 10.81 10.81 0.0M
2023-11-17 10.84 10.84 10.79 10.81 0.1M
2023-11-16 10.80 10.80 10.79 10.79 0.1M
2023-11-15 10.80 10.80 10.79 10.80 0.0M
2023-11-14 10.80 10.80 10.80 10.80 0.0M
2023-11-13 10.79 10.81 10.79 10.81 0.0M
2023-11-10 10.79 10.79 10.79 10.79 0.0M
2023-11-09 10.80 10.80 10.79 10.79 0.1M
2023-11-08 10.79 10.80 10.78 10.80 0.1M
2023-11-07 10.78 10.79 10.78 10.79 0.0M
2023-11-06 10.79 10.79 10.77 10.77 0.0M
2023-11-03 10.77 10.79 10.77 10.79 0.0M
2023-11-02 10.77 10.79 10.77 10.78 0.0M
2023-11-01 10.78 10.78 10.77 10.77 0.0M
2023-10-31 10.77 10.79 10.77 10.78 0.0M
2023-10-30 10.77 10.78 10.77 10.77 0.1M
2023-10-27 10.78 10.79 10.78 10.79 0.0M
2023-10-26 10.77 10.78 10.77 10.78 0.1M
2023-10-25 10.76 10.79 10.76 10.79 0.6M
2023-10-24 10.74 10.77 10.74 10.77 0.0M
2023-10-23 10.78 10.78 10.74 10.77 0.0M
2023-10-20 10.75 10.78 10.75 10.78 0.0M
2023-10-19 10.75 10.76 10.75 10.76 0.0M
2023-10-18 10.75 10.76 10.75 10.75 0.0M
2023-10-17 10.75 10.76 10.75 10.75 0.0M
2023-10-16 10.74 10.76 10.74 10.76 0.0M
2023-10-13 10.75 10.75 10.75 10.75 0.0M
2023-10-12 10.75 10.75 10.75 10.75 0.0M
2023-10-11 10.74 10.75 10.74 10.75 0.0M
2023-10-10 10.72 10.75 10.72 10.74 0.1M
2023-10-09 10.75 10.75 10.74 10.75 0.0M
2023-10-06 10.74 10.75 10.74 10.75 0.0M
2023-10-05 10.75 10.75 10.74 10.75 0.0M
2023-10-04 10.74 10.75 10.74 10.75 0.0M
2023-10-03 10.75 10.75 10.74 10.74 0.0M
2023-10-02 10.75 10.75 10.74 10.75 0.2M
2023-09-29 10.75 10.75 10.74 10.75 0.1M
2023-09-28 10.75 10.75 10.74 10.75 0.1M
2023-09-27 10.72 10.75 10.72 10.75 0.0M
2023-09-26 10.72 10.75 10.72 10.74 0.2M
2023-09-25 10.73 10.75 10.73 10.74 0.0M
2023-09-22 10.72 10.74 10.72 10.74 0.1M
2023-09-21 10.72 10.73 10.72 10.73 0.0M
2023-09-20 10.72 10.73 10.72 10.72 0.1M
2023-09-19 10.72 10.73 10.72 10.73 0.2M
2023-09-18 10.72 10.73 10.72 10.72 0.2M
2023-09-15 10.72 10.73 10.72 10.72 0.1M
2023-09-14 10.72 10.73 10.72 10.73 0.2M
2023-09-13 10.77 10.77 10.70 10.72 0.4M
2023-09-12 10.77 10.77 10.74 10.75 0.1M
2023-09-11 10.75 10.77 10.74 10.75 0.4M
2023-09-08 10.76 10.76 10.71 10.72 0.1M
2023-09-07 10.76 10.76 10.73 10.73 0.8M
2023-09-06 10.84 10.84 10.68 10.73 0.2M
2023-09-05 10.77 10.77 10.76 10.76 0.0M
2023-09-01 10.74 10.77 10.73 10.74 0.0M
2023-08-31 10.75 10.76 10.75 10.75 0.0M
2023-08-30 10.75 10.75 10.73 10.74 0.0M
2023-08-29 10.75 10.75 10.72 10.73 0.0M
2023-08-28 10.70 10.73 10.68 10.72 0.1M
2023-08-24 10.66 10.70 10.65 10.67 0.0M
2023-08-23 10.65 10.65 10.65 10.65 0.0M
2023-08-22 10.70 10.70 10.68 10.68 0.0M
2023-08-21 10.65 10.69 10.65 10.69 0.1M
2023-08-18 10.69 10.69 10.65 10.66 0.0M
2023-08-17 10.65 10.66 10.65 10.66 0.2M
2023-08-16 10.65 10.65 10.64 10.65 0.1M
2023-08-15 10.65 10.65 10.64 10.65 0.0M
2023-08-14 10.69 10.69 10.64 10.64 0.1M
2023-08-11 10.65 10.65 10.64 10.65 0.0M
2023-08-10 10.65 10.69 10.65 10.65 0.0M
2023-08-09 10.64 10.65 10.63 10.64 0.1M
2023-08-08 10.65 10.65 10.64 10.64 0.5M
2023-08-07 10.66 10.70 10.65 10.65 0.0M
2023-08-04 10.66 10.69 10.65 10.65 0.0M
2023-08-03 10.64 10.66 10.64 10.66 0.0M
2023-08-02 10.70 10.70 10.62 10.65 0.1M
2023-08-01 10.67 10.74 10.64 10.64 0.0M
2023-07-31 10.61 10.67 10.61 10.67 0.0M
2023-07-28 10.64 10.64 10.60 10.63 0.3M
2023-07-27 10.61 10.61 10.60 10.60 0.0M
2023-07-26 10.63 10.63 10.60 10.61 0.1M
2023-07-25 10.60 10.62 10.60 10.60 0.3M
2023-07-24 10.61 10.62 10.60 10.60 0.0M
2023-07-21 10.58 10.70 10.58 10.60 0.0M
2023-07-20 10.60 10.60 10.58 10.58 0.8M
2023-07-19 10.57 10.60 10.57 10.60 0.0M
2023-07-18 10.60 10.60 10.58 10.58 0.2M
2023-07-17 10.60 10.61 10.57 10.58 0.9M
2023-07-14 10.68 10.68 10.55 10.59 0.1M
2023-07-13 10.68 10.70 10.62 10.65 0.0M
2023-07-12 10.67 10.70 10.57 10.64 0.0M
2023-07-11 10.63 10.92 10.60 10.74 0.0M
2023-07-10 10.71 10.72 10.62 10.64 1.0M
2023-07-07 10.68 10.72 10.66 10.69 1.0M
2023-07-06 10.64 10.71 10.64 10.67 4.2M
2023-07-05 10.62 10.63 10.62 10.63 0.0M
2023-07-03 10.63 10.63 10.63 10.63 0.0M
2023-06-30 10.68 10.68 10.64 10.64 0.9M
2023-06-27 10.63 10.63 10.62 10.62 0.3M
2023-06-26 10.64 10.64 10.63 10.63 1.2M
2023-06-23 10.63 10.66 10.63 10.64 1.4M
2023-06-22 10.68 10.68 10.68 10.68 0.0M
2023-06-21 10.61 10.61 10.61 10.61 0.0M
2023-06-20 10.62 10.62 10.62 10.62 0.1M
2023-06-14 10.68 10.68 10.64 10.64 0.0M
2023-06-13 10.58 10.63 10.58 10.63 1.3M
2023-06-08 10.63 10.63 10.63 10.63 0.0M
2023-06-07 10.62 10.62 10.62 10.62 0.0M
2023-06-05 10.58 10.61 10.58 10.61 0.0M
2023-06-02 10.62 10.62 10.59 10.59 0.0M
2023-05-31 10.60 10.60 10.60 10.60 0.0M
2023-05-30 10.58 10.60 10.58 10.60 0.0M
2023-05-26 10.71 10.71 10.58 10.58 0.0M
2023-05-25 10.59 10.59 10.59 10.59 0.0M
2023-05-23 10.58 10.58 10.58 10.58 0.0M
2023-05-22 10.57 10.57 10.57 10.57 0.0M
2023-05-19 10.58 10.58 10.55 10.55 0.0M
2023-05-15 10.55 10.55 10.55 10.55 0.0M
2023-05-11 10.54 10.54 10.54 10.54 0.0M
2023-05-10 10.54 10.54 10.54 10.54 0.7M
2023-05-09 10.54 10.54 10.54 10.54 0.0M
2023-05-08 10.55 10.55 10.54 10.54 0.0M
2023-05-02 10.55 10.55 10.55 10.55 0.0M
2023-05-01 10.51 10.55 10.51 10.55 0.0M
2023-04-28 10.55 10.55 10.53 10.53 0.0M
2023-04-27 10.52 10.52 10.52 10.52 0.0M
2023-04-26 10.55 10.55 10.55 10.55 0.0M
2023-04-25 10.51 10.51 10.51 10.51 0.0M
2023-04-24 10.51 10.51 10.51 10.51 0.1M
2023-04-21 10.51 10.51 10.51 10.51 0.3M
2023-04-19 10.51 10.51 10.51 10.51 0.0M
2023-04-18 10.53 10.53 10.51 10.51 0.0M
2023-04-17 10.51 10.51 10.51 10.51 0.0M
2023-04-12 10.51 10.51 10.51 10.51 0.6M
2023-04-11 10.55 10.55 10.50 10.51 0.5M
2023-04-10 10.50 10.50 10.50 10.50 0.3M
2023-04-05 10.51 10.51 10.51 10.51 0.0M
2023-04-03 10.48 10.48 10.48 10.48 0.0M
2023-03-31 10.50 10.51 10.50 10.51 0.0M
2023-03-30 10.47 10.52 10.46 10.52 0.0M
2023-03-28 10.50 10.52 10.50 10.52 0.0M
2023-03-27 10.54 10.54 10.54 10.54 0.0M
2023-03-24 10.54 10.54 10.54 10.54 0.0M
2023-03-23 10.51 10.51 10.51 10.51 0.0M
2023-03-22 10.50 10.50 10.50 10.50 0.0M
2023-03-21 10.50 10.51 10.49 10.49 1.0M
2023-03-17 10.50 10.50 10.50 10.50 0.0M
2023-03-15 10.50 10.50 10.50 10.50 0.0M
2023-03-14 10.46 10.46 10.46 10.46 0.0M
2023-03-13 10.49 10.49 10.49 10.49 0.0M
2023-03-10 10.49 10.49 10.46 10.46 0.9M
2023-03-08 10.48 10.49 10.47 10.49 0.0M
2023-03-07 10.50 10.50 10.45 10.49 0.0M
2023-03-06 10.45 10.47 10.45 10.47 0.0M
2023-03-03 10.46 10.46 10.46 10.46 0.0M
2023-03-02 10.45 10.47 10.45 10.46 0.0M
2023-03-01 10.52 10.58 10.40 10.40 0.5M
2023-02-28 10.44 10.52 10.44 10.45 0.0M
2023-02-27 10.45 10.45 10.45 10.45 0.0M
2023-02-21 10.39 10.39 10.39 10.39 0.0M
2023-02-17 10.41 10.41 10.41 10.41 0.0M
2023-02-16 10.41 10.41 10.41 10.41 0.0M
2023-02-15 10.41 10.41 10.41 10.41 0.0M
2023-02-14 10.41 10.41 10.41 10.41 0.1M
2023-02-13 10.39 10.42 10.39 10.42 1.0M
2023-02-10 10.40 10.40 10.38 10.39 0.5M
2023-02-09 10.39 10.39 10.38 10.39 0.2M
2023-02-08 10.38 10.39 10.37 10.37 0.0M
2023-02-07 10.40 10.40 10.37 10.37 1.3M
2023-02-06 10.38 10.38 10.37 10.37 0.0M
2023-02-02 10.36 10.37 10.36 10.37 0.1M
2023-02-01 10.36 10.36 10.36 10.36 0.1M
2023-01-31 10.38 10.38 10.37 10.38 0.1M
2023-01-30 10.36 10.37 10.36 10.36 0.1M
2023-01-27 10.36 10.36 10.36 10.36 0.1M
2023-01-26 10.36 10.36 10.36 10.36 0.0M
2023-01-25 10.35 10.36 10.35 10.36 0.1M
2023-01-23 10.33 10.33 10.33 10.33 0.0M
2023-01-20 10.34 10.34 10.33 10.34 0.0M
2023-01-19 10.34 10.34 10.34 10.34 0.0M
2023-01-18 10.34 10.34 10.34 10.34 0.0M
2023-01-17 10.34 10.34 10.32 10.32 0.0M
2023-01-13 10.31 10.31 10.31 10.31 0.0M
2023-01-12 10.32 10.32 10.32 10.32 0.0M
2023-01-11 10.34 10.34 10.31 10.32 0.0M
2023-01-09 10.34 10.34 10.32 10.32 0.0M
2023-01-06 10.34 10.34 10.34 10.34 0.0M
2023-01-05 10.33 10.33 10.32 10.32 0.0M
2023-01-03 10.35 10.35 10.32 10.32 0.0M