Zebra

ZBRA
🏛️ ドイツ →
254.00
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
2021-12-30 534.40 537.00 530.40 537.00 0.0M
2021-12-29 528.60 536.00 527.60 527.60 0.0M
2021-12-28 537.80 541.00 526.00 529.80 0.0M
2021-12-27 516.80 529.40 516.80 529.20 0.0M
2021-12-23 515.00 518.80 510.80 512.00 0.0M
2021-12-22 516.80 516.80 511.60 511.60 0.0M
2021-12-21 508.20 516.20 508.00 512.00 0.0M
2021-12-20 514.60 517.80 498.70 503.00 0.0M
2021-12-17 523.00 527.20 514.60 522.20 0.0M
2021-12-16 535.60 537.40 522.80 526.20 0.0M
2021-12-15 518.20 523.40 515.40 523.40 0.0M
2021-12-14 536.00 536.00 517.00 517.00 0.0M
2021-12-13 545.00 551.80 534.00 538.60 0.0M
2021-12-10 527.00 543.00 527.00 543.00 0.0M
2021-12-09 536.20 539.60 532.80 533.60 0.0M
2021-12-08 542.20 543.60 531.60 533.20 0.0M
2021-12-07 519.00 541.00 519.00 533.40 0.0M
2021-12-06 519.80 521.80 510.40 521.80 0.0M
2021-12-03 531.40 536.80 513.20 515.60 0.0M
2021-12-02 513.80 527.60 513.80 527.60 0.0M
2021-12-01 529.20 532.60 519.40 519.40 0.0M
2021-11-30 531.20 537.60 519.20 519.20 0.0M
2021-11-29 527.60 540.00 523.60 538.60 0.0M
2021-11-26 533.40 534.00 510.20 520.60 0.0M
2021-11-25 534.80 549.00 530.20 538.80 0.0M
2021-11-24 532.00 535.60 522.20 535.60 0.0M
2021-11-23 537.60 537.60 527.20 528.80 0.0M
2021-11-22 528.40 544.60 528.40 538.60 0.0M
2021-11-19 534.60 539.80 531.60 531.60 0.0M
2021-11-18 534.60 539.60 529.20 529.20 0.0M
2021-11-17 537.60 538.80 529.40 537.40 0.0M
2021-11-16 521.80 534.80 517.20 534.80 0.0M
2021-11-15 517.60 522.60 515.00 516.40 0.0M
2021-11-12 514.80 515.80 509.40 513.60 0.0M
2021-11-11 507.60 513.80 506.60 511.40 0.0M
2021-11-10 513.00 515.00 504.40 504.40 0.0M
2021-11-09 511.60 518.80 508.60 511.00 0.0M
2021-11-08 526.00 529.80 512.00 517.00 0.0M
2021-11-05 513.40 529.20 513.40 527.80 0.0M
2021-11-04 500.80 521.00 496.30 515.00 0.0M
2021-11-03 503.00 508.00 480.00 500.00 0.0M
2021-11-02 470.90 512.60 465.00 507.00 0.0M
2021-11-01 464.20 465.00 461.50 464.60 0.0M
2021-10-29 453.50 462.40 449.40 461.00 0.0M
2021-10-28 448.30 450.00 446.90 448.60 0.0M
2021-10-27 453.20 454.10 447.90 447.90 0.0M
2021-10-26 461.30 472.00 454.20 454.20 0.0M
2021-10-25 453.00 459.30 450.30 457.70 0.0M
2021-10-22 457.00 466.40 454.00 454.00 0.0M
2021-10-21 453.50 465.00 451.10 457.90 0.0M
2021-10-20 452.30 456.40 450.10 452.60 0.0M
2021-10-19 453.00 457.00 452.60 452.60 0.0M
2021-10-18 445.10 452.90 442.40 452.90 0.0M
2021-10-15 442.00 445.80 441.00 444.80 0.0M
2021-10-14 430.40 440.70 429.50 440.70 0.0M
2021-10-13 427.50 430.20 427.50 430.20 0.0M
2021-10-12 423.80 433.80 423.80 433.20 0.0M
2021-10-11 429.40 432.70 422.40 432.20 0.0M
2021-10-08 435.90 435.90 427.00 431.30 0.0M
2021-10-07 442.20 447.40 437.80 438.90 0.0M
2021-10-06 436.00 439.40 432.20 436.00 0.0M
2021-10-05 432.90 442.90 432.90 441.00 0.0M
2021-10-04 436.40 437.70 429.50 431.60 0.0M
2021-10-01 442.70 443.00 437.90 441.00 0.0M
2021-09-30 455.80 457.60 446.40 446.90 0.0M
2021-09-29 458.10 459.70 452.30 452.30 0.0M
2021-09-28 468.00 468.00 453.10 458.00 0.0M
2021-09-27 481.10 481.10 467.60 470.50 0.0M
2021-09-24 470.00 478.80 469.50 478.80 0.0M
2021-09-23 469.50 476.40 469.00 475.70 0.0M
2021-09-22 462.50 469.30 460.10 469.30 0.0M
2021-09-21 473.30 476.40 462.50 468.10 0.0M
2021-09-20 484.80 484.80 465.40 470.70 0.0M
2021-09-17 495.80 496.00 486.30 486.30 0.0M
2021-09-16 491.90 500.00 491.90 498.50 0.0M
2021-09-15 489.20 494.90 487.90 494.90 0.0M
2021-09-14 489.30 492.00 487.30 487.30 0.0M
2021-09-13 493.60 495.50 488.00 489.60 0.0M
2021-09-10 489.70 494.40 489.30 494.40 0.0M
2021-09-09 489.80 495.00 485.50 488.50 0.0M
2021-09-08 489.60 492.00 485.40 489.40 0.0M
2021-09-07 502.20 504.00 490.60 492.40 0.0M
2021-09-06 501.60 508.00 500.20 506.00 0.0M
2021-09-03 495.50 499.50 494.30 499.00 0.0M
2021-09-02 491.90 503.00 491.90 495.50 0.0M
2021-09-01 499.50 502.00 490.40 492.70 0.0M
2021-08-31 496.90 498.90 490.50 497.00 0.0M
2021-08-30 499.50 503.00 497.50 497.50 0.0M
2021-08-27 494.10 497.60 494.10 497.30 0.0M
2021-08-26 497.00 497.00 493.10 494.40 0.0M
2021-08-25 494.10 496.00 492.70 495.60 0.0M
2021-08-24 492.80 499.00 492.80 493.00 0.0M
2021-08-23 490.40 496.00 489.70 493.60 0.0M
2021-08-20 480.30 489.00 478.90 488.20 0.0M
2021-08-19 473.50 483.90 471.80 483.20 0.0M
2021-08-18 481.80 482.30 475.50 475.50 0.0M
2021-08-17 485.60 486.90 478.50 480.90 0.0M
2021-08-16 485.80 489.30 482.00 486.80 0.0M
2021-08-13 484.10 485.10 477.00 484.60 0.0M
2021-08-12 485.10 488.00 484.10 484.10 0.0M
2021-08-11 483.00 486.80 481.80 485.30 0.0M
2021-08-10 481.50 485.50 479.40 482.80 0.0M
2021-08-09 479.90 484.00 475.30 481.10 0.0M
2021-08-06 482.60 483.90 470.70 475.50 0.0M
2021-08-05 474.00 486.00 473.10 477.60 0.0M
2021-08-04 461.40 476.60 461.30 472.40 0.0M
2021-08-03 466.00 471.10 444.70 456.30 0.0M
2021-08-02 469.00 469.80 463.50 463.50 0.0M
2021-07-30 454.10 463.10 454.10 463.10 0.0M
2021-07-29 460.80 464.40 460.00 462.10 0.0M
2021-07-28 457.80 462.00 457.10 461.90 0.0M
2021-07-27 463.00 463.00 449.10 449.10 0.0M
2021-07-26 466.70 467.40 458.40 462.50 0.0M
2021-07-23 458.20 466.50 458.00 466.50 0.0M
2021-07-22 453.70 456.10 452.00 455.20 0.0M
2021-07-21 442.20 446.10 440.00 446.10 0.0M
2021-07-20 432.50 444.30 431.20 444.30 0.0M
2021-07-19 440.70 441.30 426.80 433.80 0.0M
2021-07-16 442.20 444.70 439.10 444.00 0.0M
2021-07-15 448.80 449.60 439.20 439.80 0.0M
2021-07-14 453.40 456.40 449.00 449.00 0.0M
2021-07-13 462.00 464.30 450.90 454.90 0.0M
2021-07-12 462.10 466.70 453.40 458.70 0.0M
2021-07-09 454.20 461.20 454.20 461.20 0.0M
2021-07-08 464.50 464.50 451.00 455.80 0.0M
2021-07-07 461.90 473.00 450.00 461.70 0.0M
2021-07-06 458.40 472.00 454.40 459.50 0.0M
2021-07-05 456.00 461.00 453.80 461.00 0.0M
2021-07-02 450.90 456.00 450.30 456.00 0.0M
2021-07-01 447.40 450.00 440.00 445.00 0.0M
2021-06-30 451.10 453.40 447.20 447.20 0.0M
2021-06-29 442.70 450.00 441.40 449.70 0.0M
2021-06-28 431.80 443.40 429.90 443.40 0.0M
2021-06-25 427.60 430.00 427.10 429.20 0.0M
2021-06-24 423.00 423.00 422.30 422.80 0.0M
2021-06-23 425.10 426.40 425.10 426.40 0.0M
2021-06-22 422.40 423.50 419.00 423.50 0.0M
2021-06-21 416.00 422.00 415.60 422.00 0.0M
2021-06-18 422.50 422.50 410.00 410.00 0.0M
2021-06-17 420.00 425.40 420.00 421.90 0.0M
2021-06-16 417.70 420.40 417.70 420.00 0.0M
2021-06-15 420.00 420.00 418.30 418.30 0.0M
2021-06-14 421.70 421.70 417.20 420.00 0.0M
2021-06-11 417.80 420.10 417.80 419.30 0.0M
2021-06-10 417.50 417.50 417.50 417.50 0.0M
2021-06-09 415.50 415.60 415.00 415.00 0.0M
2021-06-08 416.10 417.60 412.90 412.90 0.0M
2021-06-07 426.00 426.00 415.30 415.30 0.0M
2021-06-04 416.80 420.90 415.30 419.00 0.0M
2021-06-03 410.30 418.70 409.90 416.40 0.0M
2021-06-02 412.60 412.90 412.60 412.60 0.0M
2021-06-01 406.70 408.30 406.50 408.30 0.0M
2021-05-31 407.90 407.90 404.30 404.30 0.0M
2021-05-28 409.40 411.90 409.30 411.60 0.0M
2021-05-27 411.50 413.80 411.50 413.60 0.0M
2021-05-26 411.10 411.10 410.80 410.80 0.0M
2021-05-25 411.80 413.60 410.00 412.80 0.0M
2021-05-24 406.70 408.50 406.70 408.50 0.0M
2021-05-21 405.00 409.60 404.60 407.60 0.0M
2021-05-20 393.00 404.20 393.00 404.20 0.0M
2021-05-19 388.10 396.80 385.80 396.80 0.0M
2021-05-18 397.60 397.60 393.30 394.00 0.0M
2021-05-17 400.00 401.40 394.10 394.10 0.0M
2021-05-14 395.00 399.80 393.70 399.80 0.0M
2021-05-13 385.50 390.90 382.50 390.90 0.0M
2021-05-12 398.40 398.40 387.00 387.00 0.0M
2021-05-11 395.00 400.50 386.70 400.50 0.0M
2021-05-10 403.40 403.40 398.60 398.60 0.0M
2021-05-07 390.60 402.60 389.20 402.60 0.0M
2021-05-06 403.20 403.20 386.20 386.20 0.0M
2021-05-05 391.30 403.30 390.10 403.30 0.0M
2021-05-04 395.60 399.00 379.20 386.30 0.0M
2021-05-03 401.30 406.00 394.50 398.40 0.0M
2021-04-30 408.70 410.90 404.40 409.50 0.0M
2021-04-29 413.30 414.00 409.00 412.00 0.0M
2021-04-28 414.90 416.00 410.90 410.90 0.0M
2021-04-27 413.10 415.10 411.00 415.10 0.0M
2021-04-26 409.40 414.60 409.40 414.60 0.0M
2021-04-23 404.70 410.50 404.10 410.50 0.0M
2021-04-22 409.20 411.60 404.30 405.20 0.0M
2021-04-21 412.30 412.60 403.00 406.20 0.0M
2021-04-20 421.80 422.80 416.40 416.40 0.0M
2021-04-19 430.40 430.40 421.60 421.60 0.0M
2021-04-16 424.10 427.60 423.10 427.60 0.0M
2021-04-15 419.80 424.30 419.80 424.30 0.0M
2021-04-14 421.70 423.60 416.90 416.90 0.0M
2021-04-13 424.50 427.50 422.00 422.00 0.0M
2021-04-12 424.60 426.80 422.60 423.30 0.0M
2021-04-09 422.70 423.60 418.40 418.40 0.0M
2021-04-08 411.70 421.70 411.70 420.70 0.0M
2021-04-07 413.80 414.20 410.20 410.20 0.0M
2021-04-06 419.30 422.00 413.70 413.70 0.0M
2021-04-01 416.00 423.00 413.00 415.80 0.0M
2021-03-31 404.50 416.50 404.50 413.90 0.0M
2021-03-30 396.30 402.00 395.60 401.20 0.0M
2021-03-29 403.30 412.00 397.90 397.90 0.0M
2021-03-26 395.10 395.40 390.60 394.60 0.0M
2021-03-25 392.30 392.30 383.10 390.90 0.0M
2021-03-24 389.90 394.20 389.90 393.80 0.0M
2021-03-23 389.90 399.50 386.90 386.90 0.0M
2021-03-22 390.70 390.70 386.00 390.00 0.0M
2021-03-19 387.40 389.20 382.20 385.60 0.0M
2021-03-18 392.00 394.80 386.60 386.60 0.0M
2021-03-17 397.20 397.80 394.20 397.80 0.0M
2021-03-16 405.10 405.10 396.00 396.00 0.0M
2021-03-15 396.50 398.90 394.60 396.60 0.0M
2021-03-12 397.30 398.30 392.60 392.60 0.0M
2021-03-11 400.40 404.00 397.90 402.50 0.0M
2021-03-10 391.90 397.90 391.90 397.20 0.0M
2021-03-09 392.90 398.10 392.50 396.40 0.0M
2021-03-08 398.50 400.60 393.40 393.40 0.0M
2021-03-05 399.00 405.70 380.70 400.40 0.0M
2021-03-04 405.00 407.80 397.70 402.80 0.0M
2021-03-03 418.90 419.60 409.60 409.80 0.0M
2021-03-02 424.80 426.30 414.30 417.00 0.0M
2021-03-01 419.40 425.40 418.80 425.40 0.0M
2021-02-26 405.00 415.70 405.00 410.70 0.0M
2021-02-25 423.70 427.50 401.80 405.40 0.0M
2021-02-24 408.10 425.20 408.10 425.20 0.0M
2021-02-23 402.70 408.20 392.40 408.20 0.0M
2021-02-22 404.70 404.70 398.20 400.90 0.0M
2021-02-19 395.60 406.40 394.50 405.60 0.0M
2021-02-18 396.20 398.10 391.40 398.10 0.0M
2021-02-17 402.10 403.20 392.70 397.60 0.0M
2021-02-16 398.90 402.00 393.90 402.00 0.0M
2021-02-15 395.50 398.70 394.80 398.70 0.0M
2021-02-12 386.30 396.00 385.00 393.50 0.0M
2021-02-11 353.50 389.90 353.50 384.60 0.0M
2021-02-10 351.70 354.30 350.30 354.30 0.0M
2021-02-09 347.60 350.80 346.90 350.00 0.0M
2021-02-08 340.90 348.80 339.00 348.80 0.0M
2021-02-05 340.80 342.10 338.90 340.20 0.0M
2021-02-04 337.80 338.80 337.70 338.70 0.0M
2021-02-03 339.50 340.00 335.30 336.20 0.0M
2021-02-02 332.00 341.60 330.70 339.10 0.0M
2021-02-01 321.90 331.00 319.50 331.00 0.0M
2021-01-29 320.20 325.70 318.00 319.70 0.0M
2021-01-28 319.50 327.40 317.20 327.30 0.0M
2021-01-27 326.10 327.50 315.60 322.00 0.0M
2021-01-26 331.30 332.00 323.90 323.90 0.0M
2021-01-25 339.20 341.20 331.00 331.00 0.0M
2021-01-22 333.50 336.00 333.50 336.00 0.0M
2021-01-21 337.60 337.90 333.50 334.20 0.0M
2021-01-20 336.70 341.50 335.50 335.50 0.0M
2021-01-19 343.50 355.00 332.80 335.70 0.0M
2021-01-18 339.00 341.50 337.90 341.50 0.0M
2021-01-15 339.40 340.60 336.90 336.90 0.0M
2021-01-14 339.60 344.10 338.50 340.00 0.0M
2021-01-13 335.00 340.20 334.40 340.20 0.0M
2021-01-12 341.90 343.20 335.00 335.00 0.0M
2021-01-11 335.00 340.90 328.20 340.90 0.0M
2021-01-08 333.90 339.40 333.90 334.80 0.0M
2021-01-07 322.20 335.30 322.20 332.60 0.0M
2021-01-06 304.00 322.20 301.80 319.60 0.0M
2021-01-05 309.30 310.60 305.90 305.90 0.0M
2021-01-04 313.50 315.90 304.20 307.20 0.0M