Zim Labs

ZIML
🏛️ インド →
71.52
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
2023-12-29 115.45 116.70 114.60 115.35 0.1M
2023-12-28 120.20 121.20 114.50 115.30 0.3M
2023-12-27 114.60 121.00 113.15 119.30 0.6M
2023-12-26 116.60 119.40 114.10 115.00 0.1M
2023-12-22 120.50 120.90 115.00 116.40 0.2M
2023-12-21 111.90 120.85 110.25 119.70 0.4M
2023-12-20 120.20 120.95 109.80 110.80 0.3M
2023-12-19 115.00 121.00 114.90 118.95 0.7M
2023-12-18 108.50 116.00 108.40 114.05 0.4M
2023-12-15 111.20 111.20 108.00 108.50 0.1M
2023-12-14 112.05 113.80 110.00 110.25 0.1M
2023-12-13 111.80 112.45 109.25 111.05 0.1M
2023-12-12 111.90 113.00 109.15 111.80 0.1M
2023-12-11 113.30 113.90 109.95 111.05 0.2M
2023-12-08 113.45 114.50 112.05 112.70 0.1M
2023-12-07 115.10 115.80 113.30 113.75 0.2M
2023-12-06 114.10 116.00 113.30 114.45 0.1M
2023-12-05 114.00 114.90 113.00 113.50 0.1M
2023-12-04 115.30 116.40 112.50 113.45 0.2M
2023-12-01 116.85 116.85 113.75 114.70 0.1M
2023-11-30 117.20 117.20 114.95 115.35 0.1M
2023-11-29 116.25 117.40 115.10 116.55 0.1M
2023-11-28 116.10 116.85 115.00 115.65 0.1M
2023-11-24 117.80 118.25 115.15 115.75 0.1M
2023-11-23 118.85 119.00 116.55 116.90 0.1M
2023-11-22 115.55 122.25 115.55 118.20 0.4M
2023-11-21 118.00 118.75 114.35 114.80 0.2M
2023-11-20 117.55 119.40 117.00 118.00 0.1M
2023-11-17 118.25 119.50 117.00 117.25 0.2M
2023-11-16 121.15 121.15 118.30 118.90 0.1M
2023-11-15 121.90 124.55 120.05 120.25 0.3M
2023-11-13 118.65 121.50 118.10 120.45 0.2M
2023-11-12 120.45 122.45 118.40 120.00 0.1M
2023-11-10 120.00 120.00 116.00 118.10 0.1M
2023-11-09 120.00 120.45 117.00 118.65 0.1M
2023-11-08 120.95 121.80 118.50 119.30 0.1M
2023-11-07 123.00 123.75 119.70 120.10 0.1M
2023-11-06 124.90 128.75 118.80 122.95 0.4M
2023-11-03 120.45 126.00 119.65 124.15 0.5M
2023-11-02 121.00 121.50 117.10 119.60 0.3M
2023-11-01 116.40 117.95 114.55 115.70 0.1M
2023-10-31 115.10 116.80 114.90 116.35 0.1M
2023-10-30 115.50 117.00 113.45 114.70 0.1M
2023-10-27 113.55 115.80 113.40 114.80 0.1M
2023-10-26 114.50 114.50 108.05 111.85 0.2M
2023-10-25 118.90 120.00 110.50 113.65 0.2M
2023-10-23 120.70 122.15 115.00 115.90 0.4M
2023-10-20 117.60 120.85 117.60 118.75 0.1M
2023-10-19 118.05 119.80 117.00 117.60 0.1M
2023-10-18 120.75 121.65 118.15 118.75 0.1M
2023-10-17 122.40 123.30 119.55 120.75 0.1M
2023-10-16 121.00 124.00 119.10 121.35 0.5M
2023-10-13 117.00 118.90 115.60 116.20 0.1M
2023-10-12 119.00 119.70 116.70 117.05 0.1M
2023-10-11 119.80 121.90 116.65 118.20 0.2M
2023-10-10 115.10 119.80 115.10 117.95 0.1M
2023-10-09 118.00 118.00 114.30 114.90 0.2M
2023-10-06 118.05 120.30 118.05 118.95 0.1M
2023-10-05 119.50 120.05 117.75 118.70 0.1M
2023-10-04 119.25 120.50 116.80 118.20 0.2M
2023-10-03 120.50 121.40 118.00 119.40 0.1M
2023-09-29 120.90 122.70 118.60 120.50 0.3M
2023-09-28 124.40 126.55 118.35 119.75 0.2M
2023-09-27 123.00 127.25 121.80 123.35 0.2M
2023-09-26 122.05 126.30 122.05 124.05 0.3M
2023-09-25 119.30 127.40 119.15 124.20 0.6M
2023-09-22 119.70 120.65 116.30 119.30 0.2M
2023-09-21 119.70 121.80 115.85 118.35 0.3M
2023-09-20 121.00 122.15 117.20 118.90 0.2M
2023-09-18 118.95 121.85 117.75 121.35 0.3M
2023-09-15 120.80 121.75 117.20 117.90 0.2M
2023-09-14 118.75 123.95 118.50 119.80 0.3M
2023-09-13 119.80 119.90 114.45 117.90 0.2M
2023-09-12 122.10 124.45 115.55 118.70 0.4M
2023-09-11 125.25 129.90 120.00 121.15 0.3M
2023-09-08 127.65 127.65 124.15 124.50 0.2M
2023-09-07 127.50 129.70 125.75 126.50 0.2M
2023-09-06 129.40 129.85 125.30 127.10 0.2M
2023-09-05 129.10 133.10 126.90 128.40 0.3M
2023-09-04 130.35 132.20 128.00 128.25 0.2M
2023-09-01 133.15 133.15 126.25 129.35 0.3M
2023-08-31 133.85 134.45 129.45 132.55 0.5M
2023-08-30 126.40 134.40 125.10 131.65 0.9M
2023-08-29 129.50 132.35 124.70 125.40 0.3M
2023-08-28 124.80 128.95 124.40 128.35 0.3M
2023-08-25 123.40 126.80 121.50 123.55 0.2M
2023-08-24 127.90 129.15 122.45 123.80 0.3M
2023-08-23 117.40 127.40 116.55 126.40 0.7M
2023-08-22 114.95 118.00 114.95 117.25 0.2M
2023-08-21 116.90 118.30 113.70 114.95 0.3M
2023-08-18 115.10 118.40 112.10 115.95 0.5M
2023-08-17 116.90 121.60 113.60 114.40 0.7M
2023-08-16 113.95 118.35 108.65 115.60 1.6M
2023-08-14 128.45 129.20 122.25 123.70 0.4M
2023-08-11 131.65 134.05 126.55 128.50 0.7M
2023-08-10 129.45 134.00 127.15 130.45 0.7M
2023-08-09 134.60 138.50 128.10 129.25 0.8M
2023-08-08 135.95 137.70 132.50 134.10 0.7M
2023-08-07 139.95 141.45 134.00 135.00 0.8M
2023-08-04 151.25 152.70 136.50 138.10 2.0M
2023-08-03 134.00 151.30 133.85 149.00 1.9M
2023-08-02 134.40 138.75 130.50 134.50 0.9M
2023-08-01 139.45 140.30 132.45 133.90 0.9M
2023-07-31 133.90 145.90 132.40 138.40 2.0M
2023-07-28 122.95 136.85 122.95 132.90 3.0M
2023-07-27 113.95 123.00 113.90 121.25 0.7M
2023-07-26 115.90 117.65 112.50 113.30 0.2M
2023-07-25 119.50 120.00 114.40 115.40 0.3M
2023-07-24 121.00 123.00 117.50 118.90 0.2M
2023-07-21 117.70 124.40 116.95 120.30 0.4M
2023-07-20 124.00 124.45 115.25 118.95 0.7M
2023-07-19 123.90 127.20 120.50 122.05 0.5M
2023-07-18 121.65 127.85 120.15 122.95 1.4M
2023-07-17 115.60 123.00 115.55 120.60 0.9M
2023-07-14 110.95 115.70 110.75 114.70 0.4M
2023-07-13 104.90 114.90 104.85 109.45 1.1M
2023-07-12 104.90 105.00 101.85 103.00 0.1M
2023-07-11 104.45 106.70 102.15 103.00 0.2M
2023-07-10 107.00 107.90 100.80 103.35 0.4M
2023-07-07 106.95 109.30 104.15 105.75 0.3M
2023-07-06 108.20 109.00 105.55 106.55 0.2M
2023-07-05 110.55 113.50 106.50 107.40 0.2M
2023-07-04 114.50 115.80 109.55 110.60 0.2M
2023-07-03 112.45 116.50 112.45 113.95 0.4M
2023-06-30 109.20 113.70 107.45 111.85 0.3M
2023-06-28 113.00 114.00 108.15 109.20 0.1M
2023-06-27 114.50 115.70 112.20 113.10 0.1M
2023-06-26 106.00 114.00 105.95 112.75 0.4M
2023-06-23 110.60 111.00 104.55 105.35 0.3M
2023-06-22 109.10 114.00 108.20 109.60 0.4M
2023-06-21 114.00 115.15 106.75 108.30 0.4M
2023-06-20 115.00 116.90 112.95 113.40 0.4M
2023-06-19 118.15 119.45 113.65 114.40 0.5M
2023-06-16 115.65 119.00 113.00 117.35 0.4M
2023-06-15 120.00 122.40 113.15 114.75 0.7M
2023-06-14 116.00 125.80 116.00 119.05 1.5M
2023-06-13 118.45 120.40 112.00 115.20 1.3M
2023-06-12 113.10 120.00 100.55 117.15 6.4M
2023-06-09 104.55 114.50 99.50 112.25 1.0M
2023-06-08 111.80 123.00 98.15 102.00 1.1M
2023-06-07 109.00 112.45 101.00 111.40 0.3M
2023-06-06 111.90 114.00 105.35 106.00 0.1M
2023-06-05 111.00 112.45 108.05 110.90 0.2M
2023-06-02 105.00 107.35 103.40 107.10 0.1M
2023-06-01 100.00 102.25 97.60 102.25 0.1M
2023-05-31 101.15 101.15 96.50 97.40 0.0M
2023-05-30 98.25 102.00 97.45 100.75 0.1M
2023-05-29 96.10 99.75 94.80 98.25 0.1M
2023-05-26 100.70 100.70 96.30 98.05 0.3M
2023-05-25 95.95 95.95 95.95 95.95 0.0M
2023-05-24 87.90 92.45 87.90 91.40 0.1M
2023-05-23 92.50 92.50 92.50 92.50 0.0M
2023-05-22 97.35 100.00 97.35 97.35 0.1M
2023-05-19 99.00 105.00 95.20 102.45 0.0M
2023-05-18 104.85 105.85 99.00 100.20 0.0M
2023-05-17 108.30 108.30 98.95 103.75 0.1M
2023-05-16 101.00 104.15 100.00 104.15 0.1M
2023-05-15 94.95 99.20 94.95 99.20 0.1M
2023-05-12 84.05 90.20 83.95 90.20 0.1M
2023-05-11 75.95 82.65 75.95 82.00 0.1M
2023-05-10 77.15 79.80 74.70 75.15 0.0M
2023-05-09 78.95 80.50 73.95 76.45 0.1M
2023-05-08 78.20 79.80 77.50 78.35 0.0M
2023-05-05 80.90 80.95 77.05 78.20 0.0M
2023-05-04 79.95 81.00 79.95 80.85 0.0M
2023-05-03 82.05 82.05 78.45 79.60 0.0M
2023-05-02 81.60 83.00 79.00 80.05 0.0M
2023-04-28 79.60 79.75 76.95 78.80 0.0M
2023-04-27 79.85 81.80 76.50 79.55 0.0M
2023-04-26 78.05 80.40 77.15 79.45 0.0M
2023-04-25 76.25 81.45 75.65 77.70 0.0M
2023-04-24 86.85 88.10 76.60 77.65 0.1M
2023-04-21 84.75 87.50 83.05 85.10 0.0M
2023-04-20 82.40 87.90 80.80 85.45 0.0M
2023-04-19 80.10 89.40 80.00 82.40 0.0M
2023-04-18 79.10 83.05 79.10 81.30 0.0M
2023-04-17 79.95 79.95 77.60 79.25 0.0M
2023-04-13 78.05 79.85 76.85 77.60 0.0M
2023-04-12 82.50 83.00 75.50 76.70 0.0M
2023-04-11 79.00 84.00 77.00 77.90 0.0M
2023-04-10 76.50 80.15 76.15 79.15 0.0M
2023-04-06 78.55 78.95 76.00 76.35 0.0M
2023-04-05 77.70 77.70 76.00 76.90 0.0M
2023-04-03 75.85 75.85 73.20 75.15 0.0M
2023-03-31 68.95 72.30 68.95 72.25 0.0M
2023-03-29 71.90 73.85 68.05 68.90 0.0M
2023-03-28 74.70 75.00 71.00 71.20 0.0M
2023-03-27 76.15 76.40 73.00 73.15 0.0M
2023-03-24 76.00 78.20 74.00 74.95 0.0M
2023-03-23 79.75 79.80 77.55 77.80 0.0M
2023-03-22 77.35 79.40 76.00 78.20 0.0M
2023-03-21 76.15 80.05 76.15 78.15 0.0M
2023-03-20 81.00 82.90 78.05 78.40 0.0M
2023-03-17 75.15 80.30 75.15 80.15 0.0M
2023-03-16 75.50 77.95 74.95 76.50 0.0M
2023-03-15 80.90 80.95 76.65 77.90 0.0M
2023-03-14 78.05 80.00 76.45 78.25 0.0M
2023-03-13 84.80 84.80 80.45 80.45 0.0M
2023-03-10 84.50 86.20 82.20 84.65 0.0M
2023-03-09 88.00 88.20 85.35 86.10 0.0M
2023-03-08 84.90 87.95 81.10 85.15 0.0M
2023-03-06 83.95 84.90 81.75 83.80 0.0M
2023-03-03 81.50 85.00 81.50 83.95 0.0M
2023-03-02 83.95 84.00 78.85 81.75 0.0M
2023-03-01 82.65 82.65 79.00 81.40 0.0M
2023-02-28 75.10 78.75 74.80 78.75 0.0M
2023-02-27 79.00 79.00 74.00 75.00 0.0M
2023-02-24 74.20 77.90 74.20 77.50 0.0M
2023-02-23 73.95 74.50 73.00 74.20 0.0M
2023-02-22 75.05 75.05 71.45 73.05 0.0M
2023-02-21 75.00 76.40 72.10 75.20 0.0M
2023-02-20 78.40 79.95 72.75 73.65 0.0M
2023-02-17 80.10 80.45 75.10 76.45 0.0M
2023-02-16 82.50 83.90 77.50 78.35 0.0M
2023-02-15 80.05 85.10 79.40 81.55 0.0M
2023-02-14 79.55 82.10 79.45 81.10 0.0M
2023-02-13 81.35 81.35 79.00 79.50 0.0M
2023-02-10 80.70 81.40 78.00 79.75 0.0M
2023-02-09 82.95 82.95 80.15 80.20 0.0M
2023-02-08 81.35 83.45 81.00 82.00 0.0M
2023-02-07 82.05 84.65 80.00 80.45 0.0M
2023-02-06 85.80 86.60 79.00 83.30 0.0M
2023-02-03 80.30 83.10 78.00 82.55 0.0M
2023-02-02 85.55 85.55 81.00 81.45 0.0M
2023-02-01 84.45 86.00 83.45 84.45 0.0M
2023-01-31 81.65 84.55 81.55 83.40 0.0M
2023-01-30 82.95 83.00 81.20 81.60 0.0M
2023-01-27 85.45 85.45 81.00 83.20 0.0M
2023-01-25 89.40 89.40 83.25 84.80 0.0M
2023-01-24 88.05 90.25 86.20 87.50 0.0M
2023-01-23 89.25 89.45 88.00 89.10 0.0M
2023-01-20 86.10 88.45 86.10 87.85 0.0M
2023-01-19 87.90 87.90 86.50 86.60 0.0M
2023-01-18 89.30 91.40 85.50 88.00 0.0M
2023-01-17 91.90 91.90 86.50 89.30 0.0M
2023-01-16 91.85 95.55 89.70 91.00 0.0M
2023-01-13 94.30 95.45 90.00 91.85 0.0M
2023-01-12 92.95 96.15 92.65 94.40 0.0M
2023-01-11 89.05 94.30 86.65 92.95 0.0M
2023-01-10 91.20 91.20 88.75 89.85 0.0M
2023-01-09 94.80 95.00 90.10 91.25 0.0M
2023-01-06 95.00 96.00 93.25 94.80 0.0M
2023-01-05 97.45 97.45 94.25 94.80 0.0M
2023-01-04 99.95 99.95 97.00 97.45 0.0M
2023-01-03 98.50 102.15 97.00 98.65 0.0M
2023-01-02 97.20 100.00 97.20 98.85 0.0M