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
2022-12-30 239.20 243.35 239.20 243.05 0.0M
2022-12-29 231.85 241.60 231.85 240.60 0.0M
2022-12-28 237.65 238.05 232.80 232.80 0.0M
2022-12-27 231.65 235.80 231.50 235.80 0.0M
2022-12-23 234.20 234.90 232.75 232.95 0.0M
2022-12-22 235.00 236.50 228.10 230.00 0.0M
2022-12-21 234.30 238.45 232.40 237.10 0.0M
2022-12-20 228.00 233.95 228.00 233.95 0.0M
2022-12-19 234.00 234.45 229.35 229.35 0.0M
2022-12-16 232.05 233.00 230.45 230.45 0.0M
2022-12-15 244.35 244.35 237.55 237.75 0.0M
2022-12-14 249.00 249.00 244.55 246.65 0.0M
2022-12-13 243.60 257.40 243.60 244.50 0.0M
2022-12-12 238.00 244.85 238.00 244.85 0.0M
2022-12-09 239.20 243.10 239.20 243.10 0.0M
2022-12-08 239.40 243.60 239.40 239.65 0.0M
2022-12-07 244.20 244.20 239.80 239.80 0.0M
2022-12-06 248.65 248.75 240.00 240.25 0.0M
2022-12-05 259.95 259.95 249.40 249.40 0.0M
2022-12-02 253.45 261.35 253.45 261.15 0.0M
2022-12-01 257.15 259.70 252.30 252.90 0.0M
2022-11-30 257.20 259.50 249.90 259.50 0.0M
2022-11-29 261.75 261.90 256.15 256.15 0.0M
2022-11-28 257.10 259.45 257.10 259.45 0.0M
2022-11-25 260.00 260.00 260.00 260.00 0.0M
2022-11-24 259.05 263.00 259.05 260.40 0.0M
2022-11-23 253.75 262.90 253.75 262.85 0.0M
2022-11-22 249.50 253.30 249.05 253.30 0.0M
2022-11-21 249.30 250.25 246.15 249.10 0.0M
2022-11-18 247.75 251.00 246.30 246.30 0.0M
2022-11-17 248.55 250.50 242.20 242.20 0.0M
2022-11-16 252.65 252.65 249.80 249.80 0.0M
2022-11-15 245.00 254.50 243.00 253.00 0.0M
2022-11-14 252.35 252.55 244.00 244.00 0.0M
2022-11-11 250.70 255.80 246.40 253.95 0.0M
2022-11-10 226.25 248.45 226.05 248.45 0.0M
2022-11-09 232.10 234.35 226.80 226.80 0.0M
2022-11-08 236.00 238.75 232.25 233.30 0.0M
2022-11-07 229.00 235.15 228.00 235.15 0.0M
2022-11-04 234.60 235.80 228.65 228.65 0.0M
2022-11-03 242.10 242.10 233.10 233.40 0.0M
2022-11-02 243.00 244.20 235.00 240.35 0.0M
2022-11-01 288.95 288.95 240.30 241.45 0.0M
2022-10-31 289.85 290.65 283.80 290.65 0.0M
2022-10-28 274.35 285.00 270.85 285.00 0.0M
2022-10-27 268.60 279.85 268.60 279.85 0.0M
2022-10-26 271.35 276.70 271.10 272.40 0.0M
2022-10-25 268.35 274.85 265.50 274.85 0.0M
2022-10-24 265.35 269.75 264.15 269.40 0.0M
2022-10-21 261.70 264.55 260.55 260.55 0.0M
2022-10-20 263.15 264.90 262.75 264.90 0.0M
2022-10-19 268.90 271.30 268.20 268.45 0.0M
2022-10-18 267.85 273.75 267.85 268.80 0.0M
2022-10-17 264.20 270.20 264.20 266.10 0.0M
2022-10-14 274.75 275.50 262.00 264.00 0.0M
2022-10-13 268.30 276.90 261.10 276.90 0.0M
2022-10-12 260.00 269.65 257.30 269.65 0.0M
2022-10-11 265.85 265.85 257.55 257.70 0.0M
2022-10-10 271.20 273.30 265.00 266.60 0.0M
2022-10-07 286.55 286.55 275.40 275.40 0.0M
2022-10-06 284.35 288.00 282.45 287.35 0.0M
2022-10-05 282.75 285.95 279.70 285.95 0.0M
2022-10-04 282.45 282.45 279.45 281.00 0.0M
2022-10-03 267.65 273.40 266.20 273.40 0.0M
2022-09-30 269.25 274.20 269.25 269.70 0.0M
2022-09-29 269.25 269.25 269.00 269.00 0.0M
2022-09-28 276.85 276.85 275.10 275.10 0.0M
2022-09-27 278.50 281.85 275.45 275.55 0.0M
2022-09-26 275.05 282.80 275.05 277.75 0.0M
2022-09-23 275.50 277.90 271.75 273.05 0.0M
2022-09-22 290.10 290.10 278.25 279.60 0.0M
2022-09-21 288.50 294.50 286.30 293.25 0.0M
2022-09-20 286.65 287.80 286.65 287.80 0.0M
2022-09-19 288.85 288.85 285.00 288.75 0.0M
2022-09-16 294.75 294.75 288.20 288.20 0.0M
2022-09-15 295.10 297.05 294.90 294.90 0.0M
2022-09-14 296.15 298.90 294.00 298.90 0.0M
2022-09-13 310.30 310.30 292.50 293.50 0.0M
2022-09-12 302.45 309.95 302.45 308.45 0.0M
2022-09-09 296.30 304.50 296.30 303.30 0.0M
2022-09-08 294.20 297.10 293.00 297.10 0.0M
2022-09-07 290.35 295.60 290.35 295.45 0.0M
2022-09-06 300.25 302.65 293.45 293.55 0.0M
2022-09-05 301.15 302.30 297.55 301.70 0.0M
2022-09-02 308.95 314.45 299.00 299.00 0.0M
2022-09-01 296.35 310.95 295.50 310.30 0.0M
2022-08-31 300.00 300.00 296.20 299.05 0.0M
2022-08-30 310.00 311.95 301.65 303.15 0.0M
2022-08-29 304.65 310.70 302.00 309.95 0.0M
2022-08-26 333.35 333.35 309.95 309.95 0.0M
2022-08-25 319.05 330.20 319.05 330.20 0.0M
2022-08-24 321.55 322.45 319.65 320.80 0.0M
2022-08-23 317.45 318.60 317.20 318.60 0.0M
2022-08-22 326.15 326.15 317.65 317.65 0.0M
2022-08-19 333.85 333.85 326.50 326.50 0.0M
2022-08-18 332.05 339.40 332.05 338.85 0.0M
2022-08-17 337.75 337.75 332.30 332.60 0.0M
2022-08-16 344.75 346.60 336.95 338.00 0.0M
2022-08-15 336.15 343.65 335.45 343.65 0.0M
2022-08-12 325.05 334.20 325.05 334.20 0.0M
2022-08-11 320.80 331.60 318.10 325.70 0.0M
2022-08-10 311.75 320.30 310.25 318.45 0.0M
2022-08-09 322.45 322.45 312.05 313.45 0.0M
2022-08-08 328.50 331.55 323.50 323.95 0.0M
2022-08-05 322.40 331.30 318.95 324.35 0.0M
2022-08-04 321.80 324.85 318.75 320.60 0.0M
2022-08-03 319.00 326.70 312.00 325.85 0.0M
2022-08-02 350.05 355.85 319.35 320.20 0.0M
2022-08-01 349.90 358.00 345.00 351.15 0.0M
2022-07-29 343.70 350.20 339.00 350.00 0.0M
2022-07-28 331.55 340.50 330.65 338.55 0.0M
2022-07-27 328.35 328.75 324.75 328.75 0.0M
2022-07-26 319.05 320.30 318.75 320.30 0.0M
2022-07-25 316.50 321.65 316.50 320.35 0.0M
2022-07-22 324.65 326.65 320.00 320.00 0.0M
2022-07-21 320.00 323.25 319.10 323.25 0.0M
2022-07-20 307.25 317.05 307.25 316.60 0.0M
2022-07-19 292.65 305.40 291.20 305.40 0.0M
2022-07-18 295.00 298.85 294.00 294.00 0.0M
2022-07-15 288.75 295.15 288.75 295.15 0.0M
2022-07-14 289.60 289.60 287.15 287.15 0.0M
2022-07-13 292.00 292.50 284.35 292.40 0.0M
2022-07-12 291.70 295.05 290.00 292.15 0.0M
2022-07-11 294.70 297.05 290.45 290.45 0.0M
2022-07-08 297.25 301.40 295.50 296.95 0.0M
2022-07-07 292.30 300.00 291.90 299.55 0.0M
2022-07-06 296.70 296.70 286.25 289.50 0.0M
2022-07-05 288.20 294.10 288.20 294.10 0.0M
2022-07-04 286.75 286.75 286.60 286.60 0.0M
2022-07-01 277.85 287.10 277.85 287.10 0.0M
2022-06-30 284.60 284.60 280.10 280.10 0.0M
2022-06-29 286.15 288.60 284.05 285.40 0.0M
2022-06-28 293.50 295.85 290.50 290.50 0.0M
2022-06-27 294.30 294.30 288.70 292.45 0.0M
2022-06-24 283.25 292.70 283.25 292.60 0.0M
2022-06-23 284.35 287.00 277.70 280.70 0.0M
2022-06-22 277.95 281.85 277.95 281.85 0.0M
2022-06-21 276.40 282.00 276.40 282.00 0.0M
2022-06-20 274.50 276.00 274.50 275.50 0.0M
2022-06-17 281.85 285.15 277.05 277.05 0.0M
2022-06-16 288.10 288.10 280.00 280.65 0.0M
2022-06-15 287.50 296.20 287.50 296.20 0.0M
2022-06-14 283.95 288.85 278.95 288.60 0.0M
2022-06-13 283.60 284.00 278.45 281.35 0.0M
2022-06-10 298.00 300.10 289.10 293.50 0.0M
2022-06-09 309.00 309.00 301.00 301.00 0.0M
2022-06-08 311.15 311.35 309.15 311.20 0.0M
2022-06-07 312.15 313.95 310.00 313.95 0.0M
2022-06-06 315.70 316.30 314.70 316.30 0.0M
2022-06-03 322.40 322.40 312.25 312.25 0.0M
2022-06-02 318.70 322.35 318.70 321.65 0.0M
2022-06-01 317.20 319.85 313.00 313.00 0.0M
2022-05-31 322.75 322.75 313.05 315.00 0.0M
2022-05-30 322.50 325.40 320.20 323.60 0.0M
2022-05-27 311.90 316.65 311.90 315.35 0.0M
2022-05-26 302.15 308.90 299.65 308.90 0.0M
2022-05-25 304.65 304.65 299.00 302.25 0.0M
2022-05-24 305.50 305.50 298.00 298.00 0.0M
2022-05-23 309.05 309.05 306.00 306.60 0.0M
2022-05-20 311.25 311.85 305.35 305.35 0.0M
2022-05-19 308.45 310.50 304.40 305.70 0.0M
2022-05-18 323.70 323.70 312.60 312.80 0.0M
2022-05-17 319.60 329.95 319.15 328.00 0.0M
2022-05-16 321.45 323.25 316.40 317.70 0.0M
2022-05-13 312.80 320.10 312.80 318.00 0.0M
2022-05-12 296.90 307.20 296.45 302.25 0.0M
2022-05-11 314.75 314.75 299.25 299.25 0.0M
2022-05-10 314.40 317.55 308.00 314.10 0.0M
2022-05-09 323.90 323.90 314.35 314.45 0.0M
2022-05-06 331.50 331.50 323.25 326.60 0.0M
2022-05-05 343.20 345.80 327.80 330.00 0.0M
2022-05-04 348.50 348.70 337.05 340.85 0.0M
2022-05-03 363.50 363.60 344.00 350.55 0.0M
2022-05-02 351.00 359.40 347.65 359.40 0.0M
2022-04-28 363.25 363.70 363.10 363.70 0.0M
2022-04-27 352.75 356.25 350.85 355.75 0.0M
2022-04-26 360.75 360.75 354.50 354.50 0.0M
2022-04-25 349.55 358.80 346.55 358.80 0.0M
2022-04-22 357.65 360.00 355.05 355.05 0.0M
2022-04-21 369.30 371.15 359.60 360.00 0.0M
2022-04-20 371.70 371.70 367.10 367.10 0.0M
2022-04-19 368.00 375.25 360.55 375.25 0.0M
2022-04-14 369.60 375.95 365.05 365.05 0.0M
2022-04-13 370.40 373.90 369.50 369.50 0.0M
2022-04-12 373.10 384.00 371.90 371.90 0.0M
2022-04-11 378.50 382.00 372.65 376.40 0.0M
2022-04-08 386.55 386.55 375.00 375.00 0.0M
2022-04-07 391.20 391.30 382.90 385.10 0.0M
2022-04-06 387.20 388.60 380.00 388.60 0.0M
2022-04-05 394.45 395.90 389.00 389.00 0.0M
2022-04-04 373.00 397.55 373.00 396.45 0.0M
2022-04-01 373.75 377.10 368.95 371.30 0.0M
2022-03-31 389.50 390.30 374.40 374.40 0.0M
2022-03-30 396.60 396.60 388.80 391.60 0.0M
2022-03-29 387.40 395.20 381.60 395.20 0.0M
2022-03-28 390.60 390.60 380.40 384.30 0.0M
2022-03-25 390.20 392.10 384.50 388.60 0.0M
2022-03-24 381.50 387.00 381.50 382.40 0.0M
2022-03-23 395.60 395.60 390.00 391.20 0.0M
2022-03-22 387.40 393.80 387.40 393.00 0.0M
2022-03-21 396.50 396.60 388.00 390.10 0.0M
2022-03-18 379.00 393.00 379.00 393.00 0.0M
2022-03-17 362.90 380.00 361.00 378.10 0.0M
2022-03-16 355.60 363.90 355.60 359.00 0.0M
2022-03-15 341.10 350.80 341.10 350.50 0.0M
2022-03-14 357.30 359.00 342.70 344.20 0.0M
2022-03-11 356.90 360.20 356.90 358.80 0.0M
2022-03-10 361.80 361.80 350.00 351.20 0.0M
2022-03-09 357.40 362.00 355.80 361.00 0.0M
2022-03-08 350.00 361.60 348.80 353.80 0.0M
2022-03-07 354.10 358.60 351.80 351.80 0.0M
2022-03-04 366.00 369.50 361.70 365.40 0.0M
2022-03-03 375.40 375.50 369.40 369.40 0.0M
2022-03-02 367.00 375.30 364.20 375.30 0.0M
2022-03-01 366.80 369.70 366.00 369.00 0.0M
2022-02-28 360.00 369.30 360.00 365.80 0.0M
2022-02-25 369.70 374.90 366.10 368.80 0.0M
2022-02-24 348.90 363.40 343.00 363.40 0.0M
2022-02-23 367.90 367.90 354.50 354.50 0.0M
2022-02-22 353.50 373.30 353.50 362.00 0.0M
2022-02-21 370.00 371.40 358.30 358.70 0.0M
2022-02-18 372.40 376.80 369.10 373.10 0.0M
2022-02-17 376.10 378.80 372.50 373.00 0.0M
2022-02-16 383.00 384.00 375.00 378.00 0.0M
2022-02-15 379.30 387.90 375.20 382.50 0.0M
2022-02-14 387.80 395.90 376.20 376.20 0.0M
2022-02-11 409.50 410.50 381.90 390.20 0.0M
2022-02-10 458.00 458.00 383.00 404.20 0.0M
2022-02-09 434.20 440.60 431.90 440.60 0.0M
2022-02-08 439.70 439.70 427.60 430.50 0.0M
2022-02-07 440.00 446.10 436.90 440.60 0.0M
2022-02-04 448.70 448.70 432.80 440.20 0.0M
2022-02-03 450.30 450.30 445.20 446.40 0.0M
2022-02-02 459.50 462.20 455.30 457.00 0.0M
2022-02-01 454.70 457.50 443.80 449.30 0.0M
2022-01-31 444.70 452.70 442.00 451.60 0.0M
2022-01-28 429.30 440.50 420.70 440.50 0.0M
2022-01-27 416.70 434.40 410.00 423.20 0.0M
2022-01-26 419.00 432.00 419.00 419.00 0.0M
2022-01-25 429.70 429.70 410.00 410.00 0.0M
2022-01-24 438.10 442.30 409.90 430.00 0.0M
2022-01-21 441.00 451.10 432.80 436.10 0.0M
2022-01-20 453.20 458.30 442.40 442.40 0.0M
2022-01-19 454.50 465.30 448.70 453.00 0.0M
2022-01-18 458.60 458.80 456.00 458.80 0.0M
2022-01-17 463.50 468.00 460.10 465.70 0.0M
2022-01-14 457.80 464.20 452.20 462.40 0.0M
2022-01-13 471.80 473.20 458.50 458.50 0.0M
2022-01-12 472.50 478.30 471.60 471.60 0.0M
2022-01-11 469.30 479.70 463.00 473.30 0.0M
2022-01-10 467.90 472.50 459.00 472.50 0.0M
2022-01-07 489.30 494.70 469.50 470.00 0.0M
2022-01-06 494.00 495.90 487.80 492.60 0.0M
2022-01-05 515.80 518.60 492.90 492.90 0.0M
2022-01-04 515.80 516.60 510.00 514.40 0.0M
2022-01-03 528.80 530.60 515.40 517.60 0.0M