Zen Technologies Ltd

ZETE
🏛️ インド →
1,501.40
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
2021-12-31 218.65 219.95 215.40 216.00 0.0M
2021-12-30 217.90 224.00 211.85 216.80 0.0M
2021-12-29 216.00 219.00 214.00 215.25 0.0M
2021-12-28 219.85 221.60 215.50 216.95 0.0M
2021-12-27 217.80 217.80 210.30 215.50 0.0M
2021-12-24 216.95 222.80 214.15 214.95 0.0M
2021-12-23 217.95 218.10 212.95 214.65 0.0M
2021-12-22 218.50 219.50 214.05 215.85 0.0M
2021-12-21 212.00 215.80 207.50 213.95 0.1M
2021-12-20 210.00 210.25 204.00 205.55 0.0M
2021-12-17 226.95 226.95 211.75 214.25 0.1M
2021-12-16 233.00 240.75 221.55 221.55 0.1M
2021-12-15 255.00 257.70 233.20 233.20 0.5M
2021-12-14 233.80 245.45 230.30 245.45 0.1M
2021-12-13 233.80 233.80 222.50 233.80 0.6M
2021-12-10 213.00 222.70 210.70 222.70 0.0M
2021-12-09 215.90 216.10 210.50 212.10 0.0M
2021-12-08 213.00 217.00 211.10 213.90 0.1M
2021-12-07 208.00 210.55 205.95 207.90 0.0M
2021-12-06 208.00 209.60 204.20 204.80 0.1M
2021-12-03 205.00 214.85 205.00 207.25 0.1M
2021-12-02 210.90 210.90 205.50 207.90 0.0M
2021-12-01 204.85 208.00 202.55 205.20 0.1M
2021-11-30 206.15 211.45 202.70 205.00 0.1M
2021-11-29 202.55 210.40 200.95 204.20 0.1M
2021-11-26 213.00 217.55 208.30 211.50 0.1M
2021-11-25 214.95 219.70 208.80 212.35 0.1M
2021-11-24 220.00 222.00 212.25 213.55 0.1M
2021-11-23 210.90 213.95 206.45 213.95 0.1M
2021-11-22 211.60 214.00 201.90 203.80 0.1M
2021-11-18 219.10 219.10 207.70 212.50 0.1M
2021-11-17 215.95 222.85 211.75 216.80 0.2M
2021-11-16 212.00 216.00 211.25 212.25 0.0M
2021-11-15 215.00 217.90 211.00 212.30 0.0M
2021-11-12 220.25 220.25 213.45 215.20 0.0M
2021-11-11 218.00 221.40 211.00 214.30 0.0M
2021-11-10 223.50 227.75 217.05 219.50 0.1M
2021-11-09 210.00 221.00 210.00 221.00 0.2M
2021-11-08 213.85 214.70 208.00 210.50 0.0M
2021-11-04 210.00 211.00 207.05 209.80 0.0M
2021-11-03 213.15 215.25 207.45 207.95 0.0M
2021-11-02 215.00 217.50 212.00 213.05 0.1M
2021-11-01 202.60 218.00 202.60 212.70 0.1M
2021-10-29 209.75 213.50 203.95 210.10 0.0M
2021-10-28 216.00 217.00 205.75 208.45 0.1M
2021-10-27 219.40 221.65 211.00 213.40 0.1M
2021-10-26 207.40 216.55 206.00 216.55 0.2M
2021-10-25 221.90 223.15 204.65 206.25 0.1M
2021-10-22 225.05 233.45 212.30 215.40 0.1M
2021-10-21 229.95 234.10 221.20 223.45 0.1M
2021-10-20 219.00 239.00 217.05 225.75 0.2M
2021-10-19 241.95 249.50 225.80 228.45 0.2M
2021-10-18 237.00 237.65 218.80 237.65 0.2M
2021-10-14 224.40 226.35 218.45 226.35 0.4M
2021-10-13 213.65 215.60 206.10 215.60 0.2M
2021-10-12 205.00 208.40 202.85 205.35 0.1M
2021-10-11 204.35 212.00 204.00 204.45 0.2M
2021-10-08 208.00 209.40 203.50 204.25 0.1M
2021-10-07 207.50 214.00 206.10 207.30 0.2M
2021-10-06 213.50 217.35 205.00 206.40 0.2M
2021-10-05 212.30 218.70 212.20 213.20 0.2M
2021-10-04 226.20 226.20 211.15 214.90 0.4M
2021-10-01 201.25 215.45 201.25 215.45 0.3M
2021-09-30 206.45 212.60 204.50 205.20 0.2M
2021-09-29 198.85 213.55 196.25 206.45 0.2M
2021-09-28 225.75 225.75 204.25 206.25 0.5M
2021-09-27 215.00 215.00 215.00 215.00 0.1M
2021-09-24 200.80 204.80 199.00 204.80 0.2M
2021-09-23 195.75 195.75 190.00 195.05 0.5M
2021-09-22 177.60 186.45 177.60 186.45 0.1M
2021-09-21 179.30 193.40 175.00 177.60 0.8M
2021-09-20 184.20 184.20 184.20 184.20 0.0M
2021-09-17 193.85 193.85 193.85 193.85 0.0M
2021-09-16 205.15 207.40 204.05 204.05 0.1M
2021-09-15 237.35 237.35 214.75 214.75 0.7M
2021-09-14 226.05 226.05 226.05 226.05 0.1M
2021-09-13 212.00 215.30 206.00 215.30 0.1M
2021-09-09 205.05 205.05 195.85 205.05 0.6M
2021-09-08 191.95 195.30 190.40 195.30 0.1M
2021-09-07 186.00 186.00 176.00 186.00 0.8M
2021-09-06 163.80 169.10 160.30 169.10 0.3M
2021-09-03 153.75 153.75 143.00 153.75 1.0M
2021-09-02 122.00 139.80 121.50 139.80 0.8M
2021-09-01 98.00 116.50 98.00 116.50 0.8M
2021-08-31 97.45 99.20 94.35 97.10 0.2M
2021-08-30 102.30 103.10 97.05 97.45 0.1M
2021-08-27 100.00 107.75 99.30 100.35 1.0M
2021-08-26 86.80 98.05 83.60 96.25 0.4M
2021-08-25 83.00 86.00 83.00 85.15 0.0M
2021-08-24 84.00 84.00 82.40 83.05 0.0M
2021-08-23 81.55 87.00 80.40 83.60 0.1M
2021-08-20 80.10 83.30 79.00 79.40 0.0M
2021-08-18 84.00 84.05 82.15 82.55 0.0M
2021-08-17 87.00 87.00 83.50 83.65 0.0M
2021-08-16 82.00 86.80 82.00 85.25 0.0M
2021-08-13 90.90 90.90 85.45 85.75 0.0M
2021-08-12 85.00 87.80 85.00 86.75 0.0M
2021-08-11 85.00 86.00 81.00 85.00 0.1M
2021-08-10 91.90 91.90 83.45 84.45 0.2M
2021-08-09 90.65 91.50 88.70 89.35 0.1M
2021-08-06 94.30 94.30 90.40 90.75 0.1M
2021-08-05 90.50 93.30 87.95 92.50 0.3M
2021-08-04 93.10 94.40 88.65 89.90 0.1M
2021-08-03 93.40 94.45 92.80 93.15 0.0M
2021-08-02 94.50 95.35 93.50 93.85 0.1M
2021-07-30 96.90 96.90 93.90 94.40 0.0M
2021-07-29 92.10 95.30 92.10 93.70 0.0M
2021-07-28 97.00 97.45 94.00 94.60 0.2M
2021-07-27 95.00 98.40 92.00 97.30 0.1M
2021-07-26 94.50 95.65 93.20 93.50 0.2M
2021-07-23 100.00 100.00 96.20 97.00 0.1M
2021-07-22 102.95 102.95 98.50 98.85 0.1M
2021-07-20 102.50 104.00 98.65 100.30 0.5M
2021-07-19 95.20 98.70 93.85 94.80 0.1M
2021-07-16 95.10 98.00 95.10 95.50 0.1M
2021-07-15 96.90 99.35 94.25 96.00 0.3M
2021-07-14 92.90 96.75 92.10 95.10 0.1M
2021-07-13 94.55 95.15 92.15 92.65 0.2M
2021-07-12 95.00 96.30 93.65 93.90 0.1M
2021-07-09 94.80 96.50 93.90 94.20 0.2M
2021-07-08 96.00 97.60 93.35 94.60 0.3M
2021-07-07 97.00 98.45 95.10 96.65 0.3M
2021-07-06 101.70 102.15 94.55 95.40 0.3M
2021-07-05 100.20 106.85 99.70 101.10 0.5M
2021-07-02 95.90 101.60 94.00 99.30 0.5M
2021-07-01 91.60 99.40 91.60 95.00 0.7M
2021-06-30 87.90 94.50 86.75 91.00 0.3M
2021-06-29 90.95 91.25 87.10 87.30 0.1M
2021-06-28 83.35 91.80 83.35 90.75 0.2M
2021-06-25 81.95 83.35 80.95 83.00 0.2M
2021-06-24 83.85 84.80 81.60 81.85 0.1M
2021-06-23 83.20 86.30 81.45 83.50 0.2M
2021-06-22 83.15 85.75 82.35 83.50 0.3M
2021-06-21 79.95 85.40 78.25 83.05 0.4M
2021-06-18 84.70 85.55 78.55 81.85 0.0M
2021-06-17 85.00 86.80 83.50 84.20 0.1M
2021-06-16 86.05 88.80 84.20 86.85 0.0M
2021-06-15 85.00 88.95 85.00 87.00 0.1M
2021-06-14 89.85 90.30 82.60 85.95 0.2M
2021-06-11 95.80 95.80 88.20 89.85 0.2M
2021-06-10 84.20 95.50 81.60 91.95 0.6M
2021-06-09 78.95 84.45 78.10 81.20 0.3M
2021-06-08 71.25 77.00 71.25 76.35 0.3M
2021-06-07 72.10 72.25 70.50 71.05 0.1M
2021-06-04 72.00 72.35 71.00 71.15 0.0M
2021-06-03 71.15 72.40 71.10 71.75 0.0M
2021-06-02 72.10 72.10 69.45 71.35 0.0M
2021-06-01 72.80 72.95 70.50 71.05 0.0M
2021-05-31 74.00 74.00 71.80 71.85 0.0M
2021-05-28 73.40 73.75 72.50 72.75 0.0M
2021-05-27 72.25 73.50 72.25 72.70 0.0M
2021-05-26 73.65 73.65 71.80 72.25 0.0M
2021-05-25 75.15 75.50 71.60 72.95 0.0M
2021-05-24 74.60 76.00 73.70 74.85 0.0M
2021-05-21 73.95 75.45 73.95 74.20 0.0M
2021-05-20 72.90 75.00 72.10 73.30 0.1M
2021-05-19 72.00 72.45 71.85 72.15 0.0M
2021-05-18 72.50 73.10 65.00 72.10 0.1M
2021-05-17 72.95 74.10 72.10 72.20 0.0M
2021-05-14 74.45 74.45 72.25 72.70 0.0M
2021-05-12 72.80 73.80 72.35 72.95 0.0M
2021-05-11 73.10 73.80 72.10 72.85 0.0M
2021-05-10 73.50 75.00 72.65 73.70 0.0M
2021-05-07 73.15 74.00 72.10 73.25 0.0M
2021-05-06 73.80 74.00 72.50 72.90 0.0M
2021-05-05 74.60 74.60 72.10 72.75 0.0M
2021-05-04 73.30 75.40 72.70 73.35 0.0M
2021-05-03 74.70 74.70 71.55 73.30 0.0M
2021-04-30 74.65 77.00 74.30 74.55 0.0M
2021-04-29 77.30 77.80 75.25 75.65 0.0M
2021-04-28 77.15 80.50 76.15 76.55 0.0M
2021-04-27 77.35 77.50 75.35 76.50 0.0M
2021-04-26 78.00 78.40 73.50 76.65 0.0M
2021-04-23 74.65 75.65 74.15 74.45 0.0M
2021-04-22 75.25 76.00 73.30 74.65 0.0M
2021-04-20 73.95 76.30 73.85 74.20 0.0M
2021-04-19 75.20 75.20 72.65 73.80 0.0M
2021-04-16 76.75 78.55 76.00 76.60 0.0M
2021-04-15 79.20 79.20 75.25 76.65 0.0M
2021-04-13 76.95 78.00 76.15 77.40 0.0M
2021-04-12 81.80 81.80 75.30 76.00 0.1M
2021-04-09 80.30 83.50 79.65 81.00 0.0M
2021-04-08 80.35 81.25 79.25 80.30 0.0M
2021-04-07 78.30 80.65 77.15 79.00 0.0M
2021-04-06 78.30 79.70 76.55 78.30 0.0M
2021-04-05 75.10 80.30 75.10 78.20 0.0M
2021-04-01 78.05 80.00 78.05 79.70 0.0M
2021-03-31 80.00 80.00 76.55 77.80 0.0M
2021-03-30 78.80 81.00 78.00 78.65 0.0M
2021-03-26 79.00 81.00 77.40 78.00 0.0M
2021-03-25 80.60 80.70 77.30 78.15 0.0M
2021-03-24 84.00 84.00 81.00 81.30 0.0M
2021-03-23 84.00 86.00 82.50 83.15 0.0M
2021-03-22 85.40 86.10 82.80 84.25 0.0M
2021-03-19 83.55 86.30 82.15 85.10 0.1M
2021-03-18 88.35 89.45 78.00 82.60 0.1M
2021-03-17 87.90 93.00 85.40 88.35 0.2M
2021-03-16 85.70 88.60 85.70 86.30 0.0M
2021-03-15 88.15 88.60 85.50 87.15 0.0M
2021-03-12 88.15 92.70 87.25 88.45 0.1M
2021-03-10 84.75 88.90 84.55 88.15 0.0M
2021-03-09 83.70 85.50 83.70 84.05 0.0M
2021-03-08 85.70 86.50 83.40 84.00 0.0M
2021-03-05 87.50 87.85 84.10 84.65 0.0M
2021-03-04 87.95 89.20 86.45 87.45 0.0M
2021-03-03 87.00 90.00 85.45 88.35 0.1M
2021-03-02 86.25 87.00 84.50 86.35 0.0M
2021-03-01 84.50 86.20 83.80 84.45 0.0M
2021-02-26 85.05 87.50 84.00 84.60 0.0M
2021-02-25 84.35 87.80 83.80 86.15 0.0M
2021-02-24 86.05 86.05 83.00 84.15 0.0M
2021-02-23 84.05 86.10 84.05 84.35 0.0M
2021-02-22 85.10 87.50 83.70 84.15 0.0M
2021-02-19 84.30 87.75 83.40 85.35 0.1M
2021-02-18 83.70 85.30 83.70 84.15 0.0M
2021-02-17 83.85 84.60 81.80 83.80 0.0M
2021-02-16 84.50 85.75 83.10 83.55 0.0M
2021-02-15 84.20 86.15 84.20 85.30 0.0M
2021-02-12 86.10 87.55 84.80 85.10 0.0M
2021-02-11 88.00 88.00 85.50 86.10 0.0M
2021-02-10 87.95 87.95 85.40 86.25 0.0M
2021-02-09 89.60 89.60 86.50 86.85 0.0M
2021-02-08 89.15 91.20 87.30 87.80 0.0M
2021-02-05 90.00 92.15 88.65 89.50 0.0M
2021-02-04 87.00 91.60 86.10 90.50 0.1M
2021-02-03 87.20 88.35 85.55 87.05 0.0M
2021-02-02 88.75 89.50 87.00 87.15 0.0M
2021-02-01 86.75 89.75 85.05 87.15 0.1M
2021-01-29 92.00 92.00 88.35 89.15 0.0M
2021-01-28 91.95 91.95 85.70 88.85 0.0M
2021-01-27 89.80 91.15 87.00 87.80 0.1M
2021-01-25 87.40 90.10 84.60 85.50 0.0M
2021-01-22 90.80 91.80 87.10 89.00 0.1M
2021-01-21 93.25 94.50 89.60 90.10 0.1M
2021-01-20 94.20 94.50 92.60 92.95 0.0M
2021-01-19 93.40 94.80 93.10 93.50 0.0M
2021-01-18 93.00 94.80 90.95 92.45 0.1M
2021-01-15 96.95 97.75 93.70 94.65 0.1M
2021-01-14 98.10 99.30 96.00 96.40 0.1M
2021-01-13 98.90 98.90 94.95 96.55 0.0M
2021-01-12 99.80 100.80 97.00 97.40 0.1M
2021-01-11 101.50 102.85 97.15 99.40 0.1M
2021-01-08 102.00 102.05 98.20 98.80 0.0M
2021-01-07 98.60 103.80 98.15 99.55 0.2M
2021-01-06 96.80 101.35 95.40 98.05 0.3M
2021-01-05 98.35 98.65 95.50 96.75 0.1M
2021-01-04 88.25 100.50 88.25 98.40 0.9M
2021-01-01 90.30 90.55 89.35 89.70 0.0M