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
09:08 84.25 84.25 84.25 84.25 0.5K
09:15 83.66 83.66 83.65 83.65 0.2K
09:16 83.60 83.79 83.60 83.63 0.8K
09:17 83.47 83.57 83.31 83.57 1.1K
09:18 83.61 83.61 83.40 83.40 0.7K
09:19 83.19 83.19 83.18 83.18 0.3K
09:20 83.14 83.14 82.91 82.93 1.7K
09:21 83.04 83.18 83.04 83.18 0.4K
09:22 83.10 83.11 83.10 83.11 1.5K
09:23 83.10 83.22 83.00 83.00 0.5K
09:24 82.85 83.07 82.85 83.07 1.0K
09:25 83.07 83.07 83.07 83.07 0.2K
09:26 83.00 83.05 83.00 83.05 0.3K
09:27 83.00 83.49 83.00 83.49 1.1K
09:28 83.03 83.03 82.81 82.81 2.8K
09:30 82.93 83.09 82.93 83.03 1.4K
09:32 83.03 83.21 83.03 83.21 1.3K
09:33 83.22 83.22 83.06 83.06 0.1K
09:34 83.14 83.14 83.14 83.14 0.0K
09:36 83.18 83.18 83.18 83.18 0.4K
09:38 83.25 83.25 83.25 83.25 0.1K
09:39 83.15 83.15 83.15 83.15 0.0K
09:40 83.04 83.04 83.04 83.04 0.5K
09:42 83.31 83.31 83.29 83.30 0.5K
09:43 83.29 83.29 83.21 83.28 0.3K
09:44 82.97 83.07 82.97 83.07 1.8K
09:46 83.17 83.27 83.17 83.27 1.9K
09:47 83.21 83.21 83.21 83.21 0.0K
09:48 83.17 83.20 83.17 83.20 1.0K
09:49 83.22 83.22 83.22 83.22 0.1K
09:50 83.29 83.29 83.29 83.29 0.0K
09:52 83.33 83.33 83.33 83.33 0.2K
09:53 83.25 83.25 83.25 83.25 0.0K
09:56 83.25 83.45 83.25 83.45 0.1K
09:57 83.43 83.43 83.43 83.43 0.1K
09:58 83.21 83.21 83.21 83.21 0.1K
10:01 83.22 83.22 83.22 83.22 0.0K
10:02 83.19 83.19 83.19 83.19 0.0K
10:03 83.00 83.00 83.00 83.00 2.5K
10:04 82.99 82.99 82.99 82.99 0.2K
10:05 82.99 82.99 82.99 82.99 0.0K
10:08 83.09 83.09 83.01 83.01 1.6K
10:10 83.19 83.19 82.89 82.89 2.5K
10:12 83.04 83.04 83.04 83.04 1.6K
10:13 82.80 82.80 82.68 82.68 8.7K
10:14 82.51 82.51 82.51 82.51 0.0K
10:15 82.99 82.99 82.99 82.99 1.5K
10:16 82.51 82.51 82.50 82.50 0.6K
10:17 82.96 82.96 82.96 82.96 0.3K
10:19 82.99 82.99 82.99 82.99 1.0K
10:25 82.62 82.62 82.62 82.62 0.3K
10:27 82.81 82.81 82.81 82.81 0.0K
10:28 82.66 82.66 82.66 82.66 0.0K
10:29 82.66 82.66 82.59 82.66 1.0K
10:30 83.50 83.50 83.50 83.50 4.7K
10:32 83.10 83.10 83.10 83.10 0.2K
10:33 82.85 82.85 82.85 82.85 0.2K
10:36 82.85 82.85 82.85 82.85 0.1K
10:43 83.01 83.03 82.99 82.99 0.0K
10:44 82.92 82.92 82.92 82.92 0.0K
10:46 83.00 83.00 83.00 83.00 0.1K
10:48 83.27 83.27 83.10 83.10 0.1K
10:52 83.07 83.07 83.02 83.02 0.2K
10:53 82.89 82.89 82.89 82.89 0.1K
10:56 82.89 82.89 82.89 82.89 1.0K
10:57 83.02 83.02 82.89 82.89 0.8K
10:58 82.85 82.85 82.85 82.85 0.0K
11:00 82.85 82.85 82.85 82.85 0.0K
11:01 82.66 82.66 82.66 82.66 0.9K
11:02 82.70 82.70 82.70 82.70 0.4K
11:05 82.76 82.76 82.76 82.76 0.0K
11:06 82.85 82.85 82.85 82.85 1.0K
11:09 82.92 82.92 82.92 82.92 2.0K
11:10 82.94 82.94 82.94 82.94 0.0K
11:11 82.82 82.82 82.82 82.82 0.1K
11:12 82.76 82.77 82.76 82.77 0.8K
11:13 82.51 82.51 82.51 82.51 0.9K
11:14 82.35 82.35 82.35 82.35 1.3K
11:15 82.35 82.35 82.35 82.35 0.0K
11:20 82.59 82.59 82.59 82.59 0.1K
11:21 82.56 82.56 82.25 82.25 1.1K
11:22 82.23 82.23 82.23 82.23 0.0K
11:23 82.10 82.48 82.07 82.07 0.4K
11:26 82.25 82.25 82.25 82.25 0.4K
11:29 82.37 82.37 82.37 82.37 0.0K
11:32 82.13 82.13 82.08 82.08 0.1K
11:33 82.30 82.30 82.30 82.30 0.0K
11:34 82.35 82.35 82.35 82.35 2.0K
11:35 82.59 82.59 82.48 82.48 0.1K
11:36 82.59 82.59 82.59 82.59 0.1K
11:42 82.50 82.50 82.50 82.50 0.4K
11:44 82.61 82.86 82.50 82.50 5.9K
11:46 82.50 82.50 82.50 82.50 1.0K
11:50 82.89 82.89 82.89 82.89 0.5K
11:52 83.00 83.00 83.00 83.00 1.5K
11:53 83.00 83.00 83.00 83.00 1.0K
11:54 82.66 82.66 82.66 82.66 0.5K
11:57 82.72 82.72 82.72 82.72 0.0K
11:58 82.95 83.00 82.95 83.00 0.0K
11:59 83.00 83.00 83.00 83.00 0.2K
12:00 83.14 83.14 83.14 83.14 0.5K
12:02 83.01 83.01 83.01 83.01 2.6K
12:07 83.04 83.04 83.04 83.04 2.0K
12:08 83.20 83.50 83.20 83.37 2.0K
12:09 83.26 83.28 83.26 83.28 1.0K
12:12 83.06 83.06 83.06 83.06 0.0K
12:13 83.07 83.07 83.07 83.07 1.6K
12:14 83.07 83.07 83.07 83.07 0.1K
12:17 83.60 83.60 83.31 83.31 5.3K
12:18 83.59 83.59 83.59 83.59 0.7K
12:21 83.50 85.21 83.50 85.21 17.5K
12:22 85.14 85.86 85.14 85.51 3.6K
12:24 85.64 86.38 85.64 86.00 8.3K
12:25 86.00 86.10 85.67 85.67 3.2K
12:27 85.99 86.08 85.99 86.00 5.7K
12:28 85.93 85.93 85.93 85.93 3.0K
12:29 85.71 85.71 85.40 85.40 3.5K
12:30 85.40 86.05 85.40 86.05 1.2K
12:31 85.89 86.07 85.84 85.84 0.5K
12:33 85.84 85.84 85.42 85.50 4.8K
12:34 85.57 85.57 85.52 85.52 0.1K
12:36 85.31 85.68 85.31 85.68 0.2K
12:37 85.75 85.75 85.63 85.63 0.2K
12:38 86.00 86.00 85.99 85.99 8.5K
12:39 86.01 86.01 86.01 86.01 0.3K
12:40 86.25 86.40 86.15 86.15 2.4K
12:41 86.15 86.45 86.15 86.45 0.1K
12:43 86.05 86.08 86.00 86.00 0.5K
12:44 86.25 86.25 86.25 86.25 0.1K
12:45 86.04 86.04 86.04 86.04 0.1K
12:46 86.00 86.00 85.49 85.49 0.3K
12:47 85.40 85.40 85.40 85.40 5.0K
12:50 85.66 85.66 85.66 85.66 0.0K
12:51 85.43 85.43 85.43 85.43 0.0K
12:52 85.45 85.45 85.43 85.43 0.4K
12:55 85.41 85.41 85.21 85.21 0.2K
12:57 85.25 85.25 85.05 85.05 0.3K
12:59 85.05 85.05 85.05 85.05 0.0K
13:01 85.50 85.50 85.50 85.50 1.6K
13:02 85.12 85.12 85.12 85.12 0.2K
13:03 85.05 85.09 85.02 85.02 5.7K
13:04 85.27 85.35 85.13 85.13 0.5K
13:05 85.00 85.00 85.00 85.00 0.2K
13:08 85.08 85.08 85.08 85.08 0.0K
13:10 85.00 85.01 85.00 85.00 0.7K
13:13 85.00 85.00 85.00 85.00 0.1K
13:14 85.04 85.20 85.00 85.20 0.2K
13:15 85.14 85.14 85.14 85.14 0.0K
13:16 85.14 85.14 85.14 85.14 0.3K
13:18 85.25 85.30 85.25 85.30 1.1K
13:19 85.12 85.12 85.12 85.12 0.0K
13:23 85.11 85.11 85.11 85.11 0.0K
13:28 85.00 85.00 85.00 85.00 0.4K
13:29 85.01 85.09 85.01 85.09 0.3K
13:33 85.16 85.16 85.16 85.16 0.0K
13:34 85.28 85.28 85.20 85.20 0.2K
13:35 85.16 85.16 85.16 85.16 0.0K
13:37 85.30 85.30 85.30 85.30 0.0K
13:38 85.14 85.14 85.07 85.07 0.5K
13:41 86.29 86.44 86.29 86.44 7.4K
13:42 86.06 86.19 86.06 86.19 4.5K
13:43 85.92 85.92 85.79 85.91 0.2K
13:44 85.91 86.33 85.91 86.33 0.0K
13:45 86.34 86.34 86.34 86.34 0.3K
13:46 86.33 86.34 86.33 86.34 1.1K
13:47 86.34 86.34 86.34 86.34 1.0K
13:48 85.86 86.26 85.86 86.26 1.9K
13:52 86.24 86.24 86.11 86.11 1.2K
13:53 86.18 86.18 86.18 86.18 0.1K
13:55 86.26 86.26 86.26 86.26 0.0K
13:57 86.33 86.33 86.22 86.22 3.5K
13:58 86.18 86.18 86.18 86.18 1.1K
13:59 85.98 85.98 85.98 85.98 0.0K
14:04 85.61 85.84 85.61 85.84 1.3K
14:05 85.75 85.75 85.75 85.75 0.5K
14:09 85.53 85.53 85.53 85.53 4.0K
14:10 85.84 85.84 85.84 85.84 0.0K
14:11 85.82 85.94 85.82 85.94 0.5K
14:12 85.95 85.95 85.94 85.95 0.1K
14:15 85.93 85.93 85.93 85.93 0.1K
14:21 85.95 85.95 85.80 85.80 0.8K
14:22 85.55 85.55 85.55 85.55 0.4K
14:25 85.93 85.93 85.93 85.93 1.0K
14:28 85.92 85.92 85.92 85.92 1.0K
14:29 85.82 85.82 85.82 85.82 0.0K
14:31 85.63 85.63 85.57 85.57 0.0K
14:32 85.58 85.81 85.55 85.81 1.3K
14:36 85.82 85.82 85.82 85.82 0.0K
14:37 85.82 85.82 85.82 85.82 0.0K
14:41 85.89 86.06 85.89 86.06 4.5K
14:45 85.86 85.86 85.86 85.86 0.0K
14:46 85.90 85.90 85.90 85.90 0.7K
14:48 85.90 85.90 85.90 85.90 0.0K
14:50 85.53 85.98 85.53 85.97 1.1K
14:51 85.90 86.09 85.90 86.09 0.2K
14:53 86.12 86.13 86.12 86.13 1.4K
14:54 86.10 86.22 86.10 86.22 1.0K
14:55 86.10 86.10 86.10 86.10 0.9K
14:57 86.05 86.05 86.05 86.05 0.1K
14:58 85.90 86.17 85.90 86.17 4.6K
14:59 85.89 85.89 85.89 85.89 1.1K
15:00 86.07 86.07 86.07 86.07 0.6K
15:02 86.08 86.08 86.08 86.08 0.0K
15:05 86.22 86.22 86.22 86.22 0.0K
15:06 86.01 86.01 86.01 86.01 0.6K
15:07 85.78 85.78 85.77 85.77 0.4K
15:08 85.99 85.99 85.83 85.83 0.3K
15:09 85.52 85.52 85.52 85.52 0.5K
15:10 85.87 85.87 85.75 85.84 0.6K
15:11 85.75 85.80 85.75 85.80 0.3K
15:12 85.80 85.80 85.79 85.80 0.0K
15:13 85.80 85.80 85.80 85.80 0.0K
15:15 85.63 85.63 85.63 85.63 0.5K
15:16 85.19 85.63 85.19 85.63 0.8K
15:17 85.10 85.33 85.10 85.33 3.0K
15:18 85.11 85.11 85.11 85.11 0.0K
15:19 85.32 85.32 85.32 85.32 0.1K
15:20 85.10 85.10 85.10 85.10 0.7K
15:23 85.15 85.15 85.15 85.15 0.1K
15:24 85.15 85.15 85.10 85.10 1.0K
15:25 85.11 85.11 85.00 85.00 2.8K
15:26 85.00 85.36 85.00 85.36 5.1K
15:27 85.12 85.49 85.12 85.49 0.1K
15:28 85.48 85.48 85.48 85.48 0.7K
15:29 85.48 85.48 85.06 85.25 3.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし