Zim Labs

ZIML
🏛️ インド →
71.53
最終更新: 2025-10-03
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
09:07 90.65 90.65 90.65 90.65 0.1K
09:16 91.50 91.50 91.50 91.50 0.0K
09:18 90.66 90.66 90.64 90.64 1.0K
09:20 90.50 90.50 90.31 90.31 0.2K
09:21 90.00 90.00 90.00 90.00 0.8K
09:22 89.86 90.00 89.86 90.00 0.4K
09:23 90.00 90.00 89.55 89.55 2.0K
09:24 89.50 89.51 89.36 89.51 1.4K
09:25 88.00 89.00 88.00 88.40 6.4K
09:26 88.94 88.94 88.34 88.78 0.5K
09:27 88.40 88.52 88.40 88.52 0.6K
09:29 88.37 88.47 88.25 88.41 1.1K
09:30 88.05 88.21 88.05 88.21 1.4K
09:32 87.98 87.99 87.95 87.99 0.1K
09:34 87.90 87.90 87.90 87.90 0.1K
09:35 88.06 88.06 88.06 88.06 0.0K
09:36 87.60 87.85 87.60 87.85 0.8K
09:37 88.27 88.31 88.27 88.31 0.2K
09:38 87.98 88.15 87.98 88.15 0.0K
09:39 88.17 88.17 88.17 88.17 0.4K
09:40 88.26 88.26 88.23 88.23 0.0K
09:42 88.25 88.25 88.25 88.25 1.0K
09:45 88.25 88.25 88.05 88.05 1.4K
09:47 87.60 87.60 87.60 87.60 1.1K
09:49 88.17 88.17 88.17 88.17 0.1K
09:50 87.80 87.80 87.80 87.80 1.7K
09:51 88.06 88.06 88.06 88.06 0.1K
09:52 88.04 88.26 88.04 88.26 0.0K
09:56 88.22 88.22 88.22 88.22 0.0K
09:58 88.12 88.12 88.12 88.12 0.0K
10:01 88.05 88.05 87.60 87.60 0.4K
10:02 88.03 88.20 87.78 88.20 0.8K
10:03 87.60 87.60 87.60 87.60 0.1K
10:04 87.95 87.95 87.95 87.95 0.3K
10:05 87.65 87.65 87.65 87.65 0.0K
10:06 87.50 87.50 87.50 87.50 0.7K
10:07 87.05 87.50 87.05 87.50 1.1K
10:08 87.49 87.49 87.49 87.49 0.1K
10:09 87.45 87.45 87.45 87.45 0.0K
10:14 87.37 87.37 87.37 87.37 0.0K
10:20 87.21 87.21 86.36 86.36 7.4K
10:21 86.62 86.62 83.38 83.38 16.7K
10:22 83.39 83.99 82.67 83.99 11.1K
10:23 83.00 84.00 83.00 84.00 1.0K
10:24 83.02 83.94 83.02 83.94 0.6K
10:25 84.09 84.48 84.09 84.48 0.1K
10:26 84.02 84.34 84.02 84.34 0.1K
10:27 84.34 84.34 83.23 83.23 0.7K
10:28 83.96 83.97 83.96 83.97 0.1K
10:29 84.17 84.17 84.17 84.17 0.1K
10:30 84.14 84.14 84.14 84.14 0.2K
10:31 84.14 84.14 83.60 83.90 0.7K
10:32 83.91 83.99 83.65 83.65 0.6K
10:33 83.65 83.65 83.50 83.55 0.2K
10:34 83.55 84.05 83.55 83.99 1.3K
10:35 84.28 84.59 84.28 84.59 1.4K
10:39 84.62 85.00 84.62 84.98 0.6K
10:40 84.59 84.59 84.59 84.59 0.9K
10:42 84.40 84.43 84.39 84.43 1.2K
10:43 84.21 84.21 84.21 84.21 0.0K
10:44 84.27 84.27 84.26 84.26 0.0K
10:45 84.26 84.28 84.26 84.28 0.1K
10:46 84.31 84.44 84.31 84.44 0.5K
10:49 83.65 84.17 83.65 84.14 1.3K
10:50 84.13 84.13 83.99 84.09 0.1K
10:52 84.19 84.19 84.19 84.19 0.5K
10:53 84.15 84.15 83.81 83.81 0.0K
10:54 83.64 83.64 83.58 83.58 0.1K
10:55 83.77 83.80 83.77 83.80 0.4K
10:56 84.05 84.05 84.05 84.05 0.3K
10:58 84.06 84.06 84.06 84.06 0.1K
10:59 84.00 84.00 84.00 84.00 0.2K
11:00 84.19 84.19 84.19 84.19 0.1K
11:01 84.21 84.21 84.00 84.00 0.0K
11:02 84.00 84.00 84.00 84.00 0.3K
11:04 84.00 84.00 84.00 84.00 0.0K
11:05 84.00 84.00 84.00 84.00 0.2K
11:08 84.00 84.00 84.00 84.00 0.0K
11:12 84.00 84.01 84.00 84.01 0.2K
11:13 83.99 83.99 83.50 83.50 2.0K
11:16 83.65 83.65 83.65 83.65 0.0K
11:17 83.64 83.64 83.64 83.64 0.0K
11:18 83.23 83.23 81.80 81.95 16.1K
11:19 82.15 82.34 81.96 82.14 5.7K
11:20 82.39 82.72 82.39 82.46 1.8K
11:21 82.46 82.90 82.46 82.87 0.6K
11:22 82.87 83.33 82.87 83.22 0.7K
11:23 83.28 83.28 83.13 83.13 1.5K
11:24 83.09 83.09 82.96 82.96 0.2K
11:27 82.95 82.95 82.66 82.66 0.0K
11:29 82.72 82.72 82.66 82.66 0.0K
11:32 82.69 82.69 82.69 82.69 0.0K
11:33 82.69 82.69 82.69 82.69 0.1K
11:35 82.69 82.69 82.69 82.69 0.1K
11:36 82.50 82.50 82.50 82.50 0.2K
11:37 82.60 82.60 81.95 82.00 3.3K
11:38 82.00 82.00 81.50 81.50 3.9K
11:39 81.60 81.87 81.60 81.86 0.8K
11:40 81.87 81.97 81.87 81.90 1.7K
11:41 81.80 82.19 81.80 82.19 1.0K
11:42 82.19 82.19 82.19 82.19 0.1K
11:43 82.20 82.25 82.20 82.25 0.5K
11:44 82.25 82.25 82.14 82.15 0.2K
11:45 82.18 82.18 82.18 82.18 0.0K
11:48 82.09 82.09 81.90 81.90 25.7K
11:49 82.00 82.00 82.00 82.00 0.0K
11:51 82.00 82.25 82.00 82.25 0.4K
11:52 82.18 82.22 81.76 81.76 0.4K
11:53 81.93 81.93 81.81 81.81 0.1K
11:54 81.96 82.33 81.96 82.33 1.9K
11:55 82.33 82.33 82.23 82.23 0.1K
11:57 82.52 82.52 82.01 82.02 0.8K
11:58 82.81 82.81 82.81 82.81 1.8K
11:59 82.10 82.10 82.10 82.10 0.5K
12:00 82.49 82.49 82.49 82.49 0.0K
12:01 82.50 82.80 82.46 82.60 1.3K
12:04 82.49 82.49 82.23 82.23 0.1K
12:07 82.52 82.89 82.52 82.89 0.2K
12:08 82.84 82.84 82.84 82.84 0.5K
12:09 82.99 82.99 82.41 82.41 0.5K
12:12 82.24 82.24 82.21 82.21 0.1K
12:13 82.11 82.11 82.11 82.11 0.1K
12:14 82.12 82.12 82.12 82.12 0.0K
12:15 82.12 82.12 82.12 82.12 0.8K
12:16 82.16 82.40 82.16 82.40 0.3K
12:19 82.44 82.44 82.41 82.41 0.0K
12:20 82.43 82.43 82.43 82.43 0.5K
12:21 82.27 82.27 82.27 82.27 0.0K
12:22 82.40 82.40 82.40 82.40 0.2K
12:23 82.54 82.54 82.54 82.54 0.3K
12:24 82.01 82.01 82.01 82.01 0.2K
12:26 82.49 82.58 82.47 82.58 0.2K
12:27 82.58 82.58 82.40 82.40 0.1K
12:29 82.49 82.49 82.49 82.49 0.1K
12:30 82.44 82.44 82.43 82.43 0.0K
12:33 82.38 82.38 82.38 82.38 0.0K
12:34 82.74 82.74 82.42 82.42 0.1K
12:35 82.78 82.78 82.78 82.78 0.0K
12:36 82.88 82.88 82.00 82.00 1.2K
12:37 82.37 82.41 82.37 82.41 0.1K
12:38 82.41 82.69 82.41 82.69 0.5K
12:39 82.43 82.43 82.43 82.43 0.0K
12:40 82.62 82.62 82.55 82.55 0.0K
12:43 82.89 83.02 82.89 83.02 0.1K
12:45 82.91 83.02 82.91 83.02 0.2K
12:46 83.49 83.49 83.47 83.47 1.0K
12:47 83.87 83.87 83.85 83.85 5.1K
12:51 84.17 84.17 84.17 84.17 0.5K
12:52 83.98 83.98 83.98 83.98 0.0K
12:53 83.86 83.86 83.62 83.62 0.7K
12:54 83.81 83.82 83.77 83.79 0.1K
12:55 83.80 83.95 83.80 83.95 0.1K
12:56 83.79 83.79 83.79 83.79 0.6K
12:58 83.79 83.79 83.76 83.76 0.0K
12:59 83.79 83.86 83.73 83.81 0.1K
13:01 83.82 83.82 83.82 83.82 0.0K
13:02 83.98 83.98 83.84 83.84 0.0K
13:03 83.80 83.80 83.80 83.80 0.1K
13:04 83.84 83.84 83.84 83.84 0.0K
13:05 84.01 84.02 84.01 84.02 0.0K
13:08 84.05 84.15 84.05 84.15 0.0K
13:12 84.15 84.21 84.15 84.21 0.9K
13:17 84.47 84.47 84.47 84.47 0.5K
13:18 84.55 84.55 84.55 84.55 0.1K
13:19 84.41 84.41 84.40 84.40 0.0K
13:20 84.21 84.21 84.05 84.05 0.4K
13:21 84.05 84.05 84.05 84.05 0.3K
13:24 84.05 84.05 84.05 84.05 0.1K
13:25 83.25 84.05 83.25 83.25 3.2K
13:28 83.62 83.91 83.62 83.91 1.1K
13:29 83.91 83.91 83.91 83.91 0.0K
13:31 83.85 83.85 83.85 83.85 0.0K
13:34 83.77 83.77 83.77 83.77 0.0K
13:36 83.77 83.77 83.30 83.30 1.8K
13:38 83.77 83.77 83.77 83.77 0.0K
13:39 83.77 83.77 83.77 83.77 0.0K
13:40 83.82 83.82 83.82 83.82 0.0K
13:41 83.25 83.25 83.25 83.25 0.5K
13:45 83.58 83.58 83.58 83.58 0.0K
13:46 83.63 83.63 83.63 83.63 0.0K
13:47 83.61 83.61 83.61 83.61 0.0K
13:48 83.61 83.61 83.61 83.61 0.0K
13:55 83.56 83.56 83.51 83.51 0.3K
13:58 83.25 83.25 83.25 83.25 1.6K
14:01 83.01 83.01 83.00 83.00 0.1K
14:02 83.00 83.00 83.00 83.00 0.0K
14:03 83.05 83.05 83.05 83.05 0.0K
14:04 83.27 83.27 83.27 83.27 0.0K
14:05 83.25 83.30 83.25 83.30 0.1K
14:12 83.35 83.37 83.32 83.37 0.2K
14:13 83.49 83.49 83.49 83.49 0.0K
14:14 83.35 83.35 83.35 83.35 0.0K
14:15 83.41 83.41 83.40 83.40 0.0K
14:18 83.41 83.41 83.41 83.41 0.0K
14:20 83.10 83.10 83.10 83.10 0.0K
14:24 83.44 83.44 83.44 83.44 0.1K
14:28 83.44 83.44 83.44 83.44 0.0K
14:29 83.44 83.44 83.44 83.44 0.0K
14:32 83.44 83.45 83.44 83.45 0.3K
14:33 83.49 83.49 83.44 83.44 0.2K
14:34 82.92 82.92 82.68 82.69 8.2K
14:35 82.68 82.82 82.50 82.78 0.9K
14:36 82.35 82.35 82.35 82.35 0.0K
14:38 82.74 82.85 82.74 82.85 1.2K
14:39 82.81 82.81 82.81 82.81 0.0K
14:40 82.90 82.90 82.90 82.90 0.1K
14:42 82.90 82.90 82.90 82.90 0.0K
14:43 83.08 83.09 83.08 83.09 0.1K
14:44 83.08 83.08 82.95 82.95 0.7K
14:45 82.85 83.13 82.60 83.13 0.8K
14:47 83.20 83.20 83.20 83.20 0.0K
14:48 82.88 83.19 82.88 83.19 0.3K
14:49 83.11 83.11 83.11 83.11 0.0K
14:52 83.10 83.10 83.08 83.08 0.0K
14:53 83.04 83.04 83.04 83.04 0.0K
14:54 83.02 83.09 83.02 83.09 0.0K
14:55 82.74 83.16 82.74 83.16 0.6K
14:58 83.16 83.16 83.16 83.16 0.1K
15:02 82.73 82.73 82.73 82.73 0.1K
15:03 82.72 82.72 82.72 82.72 0.0K
15:04 82.79 82.80 82.75 82.75 0.0K
15:05 82.73 82.95 82.73 82.95 0.1K
15:06 83.09 83.09 82.84 82.84 0.5K
15:08 82.78 82.79 82.78 82.79 0.0K
15:09 82.98 82.98 82.76 82.76 0.3K
15:10 82.92 82.95 82.76 82.76 0.0K
15:11 82.93 83.05 82.93 83.05 0.1K
15:12 82.89 82.89 82.89 82.89 0.0K
15:13 82.89 82.89 82.82 82.82 0.1K
15:14 82.75 82.75 82.60 82.69 0.5K
15:15 82.61 82.61 82.50 82.50 1.1K
15:16 82.43 82.43 82.19 82.19 2.0K
15:17 82.19 82.94 82.19 82.77 2.7K
15:18 83.22 83.22 82.77 82.85 0.1K
15:20 83.00 83.00 82.69 82.69 1.2K
15:21 82.22 82.22 82.20 82.20 0.9K
15:22 82.16 82.16 82.06 82.06 1.7K
15:23 82.18 82.18 82.18 82.18 0.1K
15:24 82.15 82.98 82.07 82.98 3.0K
15:25 82.98 82.98 82.02 82.02 1.5K
15:26 82.90 82.90 82.90 82.90 1.5K
15:27 82.89 82.89 82.23 82.79 0.2K
15:28 82.41 82.41 82.25 82.25 0.2K
15:29 82.25 82.90 82.00 82.61 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし