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
2023-12-29 814.50 815.00 780.00 796.20 0.0M
2023-12-28 826.15 832.45 796.60 806.65 0.0M
2023-12-27 780.10 809.90 772.45 809.45 0.2M
2023-12-26 758.00 780.00 750.00 771.35 0.1M
2023-12-22 757.75 757.75 743.50 748.00 0.0M
2023-12-21 720.00 750.00 705.00 743.15 0.0M
2023-12-20 758.90 765.00 728.00 731.55 0.0M
2023-12-19 766.70 770.00 750.00 758.85 0.0M
2023-12-18 778.50 778.50 755.00 766.70 0.0M
2023-12-15 754.00 778.00 744.00 763.20 0.0M
2023-12-14 729.25 750.05 725.00 741.40 0.0M
2023-12-13 733.15 733.15 717.00 724.50 0.0M
2023-12-12 741.15 745.00 730.00 733.15 0.0M
2023-12-11 757.55 757.55 730.60 738.55 0.0M
2023-12-08 740.30 747.15 735.00 742.90 0.0M
2023-12-07 753.85 753.85 740.30 741.60 0.0M
2023-12-06 754.25 758.45 740.85 747.70 0.0M
2023-12-05 774.95 778.30 752.50 754.25 0.0M
2023-12-04 786.40 791.00 770.05 772.15 0.0M
2023-12-01 779.95 789.85 766.50 770.90 0.0M
2023-11-30 740.95 773.45 738.00 771.95 0.1M
2023-11-29 744.85 749.95 734.45 736.65 0.0M
2023-11-28 770.05 774.35 742.40 744.80 0.0M
2023-11-24 765.95 765.95 738.50 759.60 0.0M
2023-11-23 768.00 768.00 750.00 754.20 0.0M
2023-11-22 792.45 792.45 752.00 757.80 0.0M
2023-11-21 767.95 796.65 767.90 783.90 0.2M
2023-11-20 738.45 758.75 736.65 758.75 0.1M
2023-11-17 732.00 734.00 722.00 722.65 0.0M
2023-11-16 732.05 744.45 730.00 735.05 0.0M
2023-11-15 728.00 763.00 728.00 737.25 0.0M
2023-11-13 745.00 747.00 730.00 738.65 0.0M
2023-11-12 740.00 750.00 740.00 742.40 0.0M
2023-11-10 728.25 740.00 721.00 738.10 0.0M
2023-11-09 709.85 740.00 709.00 731.35 0.0M
2023-11-08 704.20 720.80 704.20 709.85 0.0M
2023-11-07 708.00 715.00 702.00 704.20 0.0M
2023-11-06 712.00 719.90 705.80 706.55 0.0M
2023-11-03 728.00 728.00 710.00 711.40 0.0M
2023-11-02 711.05 725.00 711.05 716.10 0.0M
2023-11-01 720.05 721.00 700.00 710.30 0.0M
2023-10-31 681.00 739.85 675.55 728.90 0.0M
2023-10-30 704.65 704.65 704.65 704.65 0.0M
2023-10-27 720.00 744.30 720.00 741.70 0.1M
2023-10-26 675.15 708.90 650.00 708.90 0.1M
2023-10-25 676.00 710.80 653.00 675.15 0.0M
2023-10-23 702.00 718.00 679.30 680.80 0.0M
2023-10-20 718.00 718.00 704.00 708.60 0.0M
2023-10-19 718.00 732.00 710.00 711.10 0.0M
2023-10-18 734.90 735.00 715.00 722.70 0.0M
2023-10-17 722.00 739.00 722.00 732.05 0.0M
2023-10-16 731.35 739.95 715.00 722.20 0.0M
2023-10-13 725.00 747.00 707.55 729.85 0.0M
2023-10-12 741.70 748.00 721.05 728.75 0.0M
2023-10-11 768.40 768.40 735.00 740.40 0.0M
2023-10-10 709.30 744.90 709.00 744.90 0.0M
2023-10-09 718.00 721.50 699.40 709.45 0.0M
2023-10-06 744.00 744.00 727.00 728.25 0.0M
2023-10-05 740.00 755.00 735.10 739.15 0.0M
2023-10-04 749.00 749.00 730.00 733.05 0.0M
2023-10-03 767.00 767.00 745.25 750.30 0.0M
2023-09-29 765.00 780.00 755.10 765.45 0.0M
2023-09-28 780.00 781.00 758.00 772.25 0.0M
2023-09-27 781.00 790.00 760.00 775.90 0.0M
2023-09-26 781.50 791.00 757.00 782.75 0.0M
2023-09-25 739.80 755.05 730.00 755.05 0.0M
2023-09-22 692.00 728.05 659.00 719.10 0.0M
2023-09-21 714.05 719.00 688.00 693.40 0.1M
2023-09-20 750.00 750.50 721.00 724.05 0.1M
2023-09-18 775.00 789.00 750.00 756.90 0.0M
2023-09-15 774.50 789.00 760.00 776.50 0.0M
2023-09-14 747.00 794.80 746.55 773.55 0.0M
2023-09-13 778.00 789.80 739.10 760.95 0.1M
2023-09-12 810.85 821.00 770.30 778.00 0.0M
2023-09-11 830.00 835.00 809.00 810.80 0.0M
2023-09-08 827.80 838.00 820.00 827.55 0.0M
2023-09-07 834.15 839.20 828.00 830.60 0.0M
2023-09-06 836.00 842.00 832.00 834.15 0.0M
2023-09-05 835.00 842.00 818.15 833.60 0.0M
2023-09-04 842.95 842.95 814.10 818.15 0.0M
2023-09-01 849.90 852.00 830.00 831.30 0.0M
2023-08-31 830.50 842.00 821.40 837.35 0.0M
2023-08-30 797.00 820.00 797.00 811.60 0.0M
2023-08-29 809.00 824.00 793.00 797.50 0.0M
2023-08-28 820.00 826.00 807.00 813.55 0.0M
2023-08-25 807.00 829.90 797.00 813.80 0.0M
2023-08-24 841.50 850.00 803.00 809.60 0.1M
2023-08-23 850.00 855.00 825.00 834.95 0.0M
2023-08-22 810.65 850.00 793.05 846.45 0.0M
2023-08-21 841.00 850.00 801.75 810.65 0.1M
2023-08-18 847.00 868.00 820.00 839.75 0.1M
2023-08-17 886.00 912.55 832.80 850.80 0.4M
2023-08-16 863.45 869.10 850.80 869.10 0.2M
2023-08-14 792.00 827.75 792.00 827.75 0.2M
2023-08-11 833.95 833.95 783.15 788.35 0.1M
2023-08-10 833.55 854.00 802.25 823.35 0.3M
2023-08-09 747.90 816.40 729.15 815.95 0.3M
2023-08-08 714.90 742.20 707.45 742.20 0.2M
2023-08-07 674.75 674.75 674.75 674.75 0.0M
2023-08-04 609.95 617.65 603.10 613.45 0.0M
2023-08-03 597.05 613.45 591.00 603.50 0.0M
2023-08-02 626.45 634.95 578.10 606.35 0.1M
2023-08-01 620.05 637.35 615.00 630.35 0.0M
2023-07-31 628.45 631.05 615.00 617.45 0.0M
2023-07-28 632.10 634.60 616.05 626.70 0.1M
2023-07-27 626.25 637.80 623.00 629.15 0.1M
2023-07-26 633.00 654.00 615.00 625.65 0.1M
2023-07-25 608.05 645.85 608.05 632.15 0.1M
2023-07-24 618.95 623.50 607.30 613.40 0.1M
2023-07-21 614.05 627.50 606.50 620.10 0.1M
2023-07-20 604.05 635.00 604.05 615.85 0.1M
2023-07-19 602.45 620.00 593.85 610.00 0.0M
2023-07-18 610.40 614.90 576.10 602.60 0.1M
2023-07-17 595.00 615.95 585.00 609.45 0.1M
2023-07-14 600.05 607.15 573.95 590.15 0.1M
2023-07-13 605.05 654.00 570.65 588.85 1.5M
2023-07-12 489.00 577.10 487.25 577.10 0.9M
2023-07-11 427.90 488.40 426.00 480.95 0.4M
2023-07-10 432.40 432.40 421.55 424.90 0.1M
2023-07-07 431.00 438.90 425.65 430.10 0.2M
2023-07-06 415.05 425.00 415.05 419.75 0.0M
2023-07-05 416.85 422.85 411.05 414.15 0.1M
2023-07-04 422.95 427.00 412.05 416.35 0.0M
2023-07-03 420.00 429.00 417.85 421.55 0.1M
2023-06-30 413.90 419.60 410.00 418.05 0.0M
2023-06-28 415.55 427.20 412.20 413.85 0.1M
2023-06-27 423.90 423.90 410.85 413.40 0.1M
2023-06-26 390.10 421.25 390.10 418.90 0.2M
2023-06-23 409.95 409.95 385.00 386.40 0.1M
2023-06-22 411.90 413.95 402.00 405.75 0.1M
2023-06-21 405.00 415.75 405.00 409.70 0.0M
2023-06-20 406.55 413.90 401.75 404.75 0.0M
2023-06-19 411.95 422.80 405.95 409.40 0.1M
2023-06-16 423.95 423.95 408.85 410.05 0.0M
2023-06-15 412.10 423.95 412.10 414.75 0.0M
2023-06-14 414.15 419.05 407.40 412.95 0.0M
2023-06-13 428.00 428.00 408.85 413.75 0.1M
2023-06-12 429.75 435.00 425.15 427.00 0.1M
2023-06-09 432.50 432.50 417.05 425.60 0.1M
2023-06-08 423.40 453.15 423.40 432.30 0.4M
2023-06-07 417.65 422.70 410.65 413.40 0.0M
2023-06-06 421.80 428.95 403.90 414.80 0.2M
2023-06-05 400.60 433.75 399.90 420.30 0.2M
2023-06-02 379.85 400.70 378.00 398.55 0.2M
2023-06-01 374.40 380.00 371.35 376.20 0.1M
2023-05-31 372.45 378.55 368.65 372.70 0.1M
2023-05-30 358.90 374.70 352.50 372.45 0.1M
2023-05-29 357.95 365.40 353.75 358.90 0.1M
2023-05-26 351.00 359.75 347.00 353.35 0.1M
2023-05-25 337.95 354.90 328.45 349.55 0.1M
2023-05-24 333.00 340.75 329.60 330.95 0.0M
2023-05-23 332.65 335.45 325.60 332.35 0.1M
2023-05-22 335.05 343.95 330.30 332.65 0.0M
2023-05-19 338.55 339.85 328.10 336.15 0.1M
2023-05-18 336.00 352.55 333.25 337.70 0.3M
2023-05-17 308.50 346.20 307.95 334.00 0.5M
2023-05-16 307.90 314.20 306.45 308.45 0.1M
2023-05-15 298.30 308.00 297.20 306.05 0.1M
2023-05-12 306.05 307.55 297.00 298.05 0.1M
2023-05-11 310.85 312.50 305.25 307.45 0.1M
2023-05-10 315.95 315.95 304.15 307.55 0.0M
2023-05-09 312.70 318.80 307.90 309.95 0.2M
2023-05-08 325.00 325.40 303.05 307.95 0.2M
2023-05-05 289.00 289.00 281.05 286.25 0.1M
2023-05-04 286.00 290.90 285.30 287.25 0.1M
2023-05-03 290.00 294.25 280.85 284.85 0.0M
2023-05-02 292.10 297.00 286.80 289.05 0.1M
2023-04-28 286.05 295.50 286.05 291.20 0.0M
2023-04-27 293.05 296.05 289.00 291.10 0.0M
2023-04-26 287.00 301.95 286.70 293.20 0.1M
2023-04-25 295.65 298.85 284.25 287.15 0.2M
2023-04-24 305.60 311.65 294.05 295.90 0.1M
2023-04-21 309.05 311.60 304.00 306.00 0.1M
2023-04-20 313.10 316.70 307.85 309.90 0.1M
2023-04-19 318.95 319.60 310.85 312.80 0.1M
2023-04-18 311.30 320.00 310.75 316.40 0.1M
2023-04-17 310.40 313.50 305.20 311.45 0.1M
2023-04-13 310.00 316.90 307.00 311.35 0.1M
2023-04-12 305.50 312.45 303.80 307.70 0.0M
2023-04-11 311.05 317.25 303.55 305.40 0.1M
2023-04-10 315.05 319.35 305.60 311.25 0.1M
2023-04-06 326.30 332.30 313.00 314.10 0.1M
2023-04-05 336.00 342.00 322.80 325.85 0.2M
2023-04-03 326.30 342.00 324.40 338.25 0.3M
2023-03-31 320.05 331.65 320.00 327.60 0.2M
2023-03-29 295.05 326.00 294.55 320.30 0.2M
2023-03-28 300.85 304.95 292.10 295.80 0.3M
2023-03-27 304.05 308.00 295.00 299.60 0.2M
2023-03-24 310.55 317.00 296.05 301.60 0.2M
2023-03-23 304.00 315.85 304.00 308.65 0.2M
2023-03-22 310.95 312.75 303.45 307.25 0.1M
2023-03-21 307.00 319.75 305.20 310.90 0.2M
2023-03-20 299.80 309.25 295.00 307.05 0.2M
2023-03-17 287.95 309.60 284.75 303.70 0.4M
2023-03-16 285.95 290.00 275.90 283.75 0.3M
2023-03-15 292.30 297.90 282.00 286.55 0.2M
2023-03-14 261.25 299.00 261.25 293.70 0.6M
2023-03-13 273.00 275.10 256.45 262.55 0.2M
2023-03-10 279.00 282.00 271.20 272.45 0.1M
2023-03-09 284.40 291.55 276.05 280.30 0.4M
2023-03-08 274.80 284.00 271.25 282.80 0.2M
2023-03-06 274.00 282.70 271.40 276.00 0.1M
2023-03-03 273.65 277.50 268.55 271.65 0.3M
2023-03-02 271.00 278.55 268.95 273.30 0.1M
2023-03-01 262.05 274.90 261.00 271.90 0.3M
2023-02-28 263.10 271.75 260.75 263.65 0.3M
2023-02-27 265.90 274.55 252.15 265.60 0.2M
2023-02-24 235.15 270.90 230.45 266.55 0.3M
2023-02-23 250.05 253.70 231.55 234.60 0.1M
2023-02-22 254.05 255.20 243.20 247.40 0.3M
2023-02-21 254.00 261.75 251.65 257.10 0.2M
2023-02-20 238.25 253.50 238.25 251.30 0.4M
2023-02-17 230.75 247.50 230.75 235.85 0.2M
2023-02-16 236.00 238.30 228.05 230.75 0.1M
2023-02-15 211.15 242.00 211.15 233.95 0.4M
2023-02-14 211.05 214.75 209.20 212.65 0.1M
2023-02-13 215.40 215.40 208.05 211.20 0.0M
2023-02-10 204.50 215.80 203.70 212.80 0.1M
2023-02-09 204.00 205.70 203.15 204.90 0.0M
2023-02-08 203.95 207.80 200.30 204.40 0.0M
2023-02-07 197.00 204.80 197.00 201.25 0.0M
2023-02-06 199.05 200.40 195.75 197.10 0.0M
2023-02-03 197.00 201.95 195.40 199.40 0.0M
2023-02-02 191.15 201.00 190.95 196.40 0.0M
2023-02-01 203.65 211.40 190.85 193.65 0.1M
2023-01-31 201.70 203.70 199.25 201.35 0.1M
2023-01-30 203.00 205.00 196.30 200.10 0.1M
2023-01-27 197.50 199.35 188.15 192.20 0.0M
2023-01-25 194.00 198.15 192.00 195.60 0.0M
2023-01-24 195.85 197.95 192.75 195.75 0.0M
2023-01-23 196.50 196.50 191.45 192.60 0.0M
2023-01-20 193.50 195.00 192.30 192.60 0.0M
2023-01-19 195.00 195.65 193.00 194.30 0.0M
2023-01-18 193.50 195.35 191.35 193.95 0.0M
2023-01-17 197.00 197.00 192.50 193.60 0.0M
2023-01-16 194.90 198.75 191.25 195.55 0.0M
2023-01-13 191.05 194.50 191.00 191.80 0.0M
2023-01-12 190.10 194.00 190.10 191.95 0.0M
2023-01-11 197.50 197.50 192.45 193.40 0.0M
2023-01-10 194.75 195.70 192.55 193.00 0.0M
2023-01-09 195.10 199.25 194.20 194.80 0.0M
2023-01-06 198.60 199.00 193.55 194.50 0.0M
2023-01-05 199.95 203.00 196.10 198.90 0.0M
2023-01-04 186.55 204.95 185.90 197.75 0.1M
2023-01-03 187.40 189.95 186.50 187.90 0.0M
2023-01-02 188.00 189.30 184.70 187.40 0.0M