Zoetis Inc (Z1TS34)

Z1TS34
🏛️ ブラジル →
49.20
最終更新: 2025-10-02
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
10:00 48.30 48.30 47.82 47.89 0.6K
10:30 47.76 47.76 47.76 47.76 0.0K
11:55 47.76 47.76 47.76 47.76 0.0K
12:00 47.76 47.76 47.76 47.76 0.0K
12:10 47.76 47.76 47.76 47.76 0.0K
13:10 47.31 47.31 47.31 47.31 0.0K
13:35 47.31 47.31 47.31 47.31 0.0K
13:45 47.25 47.25 47.25 47.25 0.0K
14:05 47.00 47.00 47.00 47.00 0.0K
14:20 47.00 47.00 47.00 47.00 0.0K
15:45 47.00 47.00 47.00 47.00 0.0K
16:40 47.00 47.00 47.00 47.00 0.0K
16:45 47.00 47.00 47.00 47.00 0.0K
16:55 47.00 47.00 47.00 47.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-02 49.12 49.20 49.10 49.20 0.0M
2025-10-01 48.65 48.79 48.60 48.60 0.0M
2025-09-30 47.94 48.65 47.94 48.65 0.0M
2025-09-29 47.80 47.80 47.45 47.45 0.0M
2025-09-26 47.90 48.00 47.80 47.90 0.0M
2025-09-25 47.25 47.25 46.70 46.70 0.0M
2025-09-24 47.55 47.55 47.23 47.23 0.0M
2025-09-23 48.30 48.30 47.00 47.00 0.0M
2025-09-22 48.35 48.61 48.35 48.60 0.0M
2025-09-17 48.86 48.86 48.65 48.65 0.0M
2025-09-16 48.75 48.85 48.64 48.85 0.0M
2025-09-15 50.00 50.00 48.70 48.74 0.0M
2025-09-12 49.30 50.05 49.24 50.00 0.0M
2025-09-11 50.67 50.67 50.67 50.67 0.0M
2025-09-10 50.72 50.72 50.50 50.50 0.0M
2025-09-09 51.15 51.15 51.15 51.15 0.0M
2025-09-08 51.75 51.85 50.00 51.39 0.0M
2025-09-05 52.88 52.88 51.75 51.75 0.0M
2025-09-04 52.03 52.35 52.01 52.35 0.0M
2025-09-03 51.80 52.03 51.69 52.03 0.0M
2025-09-02 52.24 52.24 52.24 52.24 0.0M
2025-08-29 53.10 53.35 53.10 53.35 0.0M
2025-08-27 52.40 52.75 52.40 52.75 0.0M
2025-08-26 52.78 52.78 52.75 52.75 0.0M
2025-08-25 52.74 52.74 52.35 52.35 0.0M
2025-08-20 53.75 53.75 53.75 53.75 0.0M
2025-08-19 52.68 53.30 52.68 53.30 0.0M
2025-08-15 51.86 52.38 51.75 51.75 0.0M
2025-08-14 51.27 51.57 51.27 51.45 0.0M
2025-08-13 51.15 51.30 51.15 51.30 0.0M
2025-08-12 50.30 50.30 50.20 50.20 0.0M
2025-08-11 50.43 50.70 50.43 50.70 0.0M
2025-08-08 49.94 50.30 49.94 50.30 0.0M
2025-08-06 50.05 50.40 49.82 50.40 0.0M
2025-08-05 53.12 55.77 49.90 49.98 0.0M
2025-08-04 51.66 52.45 51.66 52.45 0.0M
2025-08-01 50.50 51.00 50.50 51.00 0.0M
2025-07-31 51.32 51.32 51.00 51.00 0.0M
2025-07-29 52.45 52.45 52.35 52.35 0.0M
2025-07-28 53.10 53.10 52.80 52.80 0.0M
2025-07-25 53.23 53.23 52.65 53.05 0.0M
2025-07-24 53.00 53.00 52.84 52.85 0.0M
2025-07-23 52.80 53.05 52.80 53.05 0.0M
2025-07-21 52.11 52.11 51.25 51.25 0.0M
2025-07-18 51.88 52.11 51.58 52.11 0.0M
2025-07-17 52.01 54.70 51.62 52.12 0.0M
2025-07-16 52.63 52.63 52.38 52.38 0.0M
2025-07-15 53.64 53.64 52.78 52.78 0.0M
2025-07-14 54.32 54.32 54.11 54.11 0.4M
2025-07-10 54.11 55.23 54.11 54.95 0.0M
2025-07-09 53.80 54.30 53.80 54.30 0.0M
2025-07-08 54.24 54.50 53.68 53.85 0.0M
2025-07-04 53.41 53.41 53.41 53.41 0.0M
2025-07-02 54.40 54.40 54.40 54.40 0.0M
2025-07-01 55.35 55.35 52.00 54.45 0.0M
2025-06-30 52.85 52.85 52.85 52.85 0.0M
2025-06-26 54.45 54.45 54.45 54.45 0.0M
2025-06-25 54.55 54.55 54.55 54.55 0.0M
2025-06-24 54.45 54.45 54.45 54.45 0.0M
2025-06-23 54.35 54.35 54.35 54.35 0.0M
2025-06-20 53.80 54.00 53.80 54.00 0.0M
2025-06-18 55.36 55.36 53.16 53.70 0.0M
2025-06-17 55.44 55.44 55.38 55.38 0.0M
2025-06-16 57.48 57.48 56.30 56.58 0.0M
2025-06-12 58.52 58.62 58.39 58.62 0.0M
2025-06-11 57.69 57.69 57.69 57.69 0.0M
2025-06-10 58.19 58.19 58.08 58.08 0.0M
2025-06-09 57.68 58.08 57.38 58.08 0.0M
2025-06-06 59.69 59.69 59.28 59.28 0.0M
2025-06-05 59.46 59.46 59.22 59.22 0.0M
2025-06-04 59.89 59.89 59.52 59.52 0.0M
2025-06-03 60.13 60.61 60.06 60.06 0.0M
2025-06-02 59.82 59.82 59.82 59.82 0.0M
2025-05-30 60.06 60.52 60.02 60.43 0.0M
2025-05-29 58.80 58.93 58.80 58.93 0.0M
2025-05-28 58.91 58.91 58.50 58.67 0.0M
2025-05-27 58.65 58.85 58.50 58.50 0.0M
2025-05-26 56.85 56.85 56.85 56.85 0.0M
2025-05-23 56.58 56.58 56.58 56.58 0.0M
2025-05-22 56.22 57.18 55.83 57.18 0.0M
2025-05-20 57.96 57.96 57.96 57.96 0.0M
2025-05-16 57.48 57.65 57.48 57.65 0.0M
2025-05-15 54.10 55.50 54.10 55.50 0.0M
2025-05-14 55.36 55.36 54.36 54.36 0.0M
2025-05-12 57.65 57.90 57.65 57.66 0.0M
2025-05-09 56.22 56.22 56.22 56.22 0.0M
2025-05-08 56.55 57.18 56.55 57.15 0.0M
2025-05-07 54.67 56.30 54.67 56.30 0.0M
2025-05-06 54.50 54.64 53.64 53.64 0.0M
2025-05-05 55.12 55.74 55.12 55.74 0.0M
2025-05-02 55.34 55.66 55.34 55.50 0.0M
2025-04-30 54.45 55.34 54.45 55.34 0.0M
2025-04-28 54.66 54.66 53.90 53.90 0.0M
2025-04-24 53.15 53.85 53.15 53.85 0.0M
2025-04-23 54.06 54.20 54.00 54.20 0.0M
2025-04-22 55.02 55.02 53.50 53.50 0.0M
2025-04-17 54.17 54.85 53.70 54.47 0.0M
2025-04-16 54.98 57.64 54.50 57.64 0.0M
2025-04-15 54.70 55.07 54.70 54.97 0.0M
2025-04-14 54.42 54.94 54.42 54.67 0.0M
2025-04-11 53.63 54.47 53.33 54.47 0.0M
2025-04-10 53.03 53.69 53.03 53.69 0.0M
2025-04-09 53.18 55.21 52.99 55.21 0.0M
2025-04-08 54.91 54.91 53.28 53.28 0.0M
2025-04-07 53.55 55.50 53.38 54.96 0.0M
2025-04-04 56.00 56.10 56.00 56.00 0.0M
2025-04-03 57.10 57.10 56.10 56.10 0.0M
2025-04-02 58.03 58.38 57.99 58.38 0.0M
2025-04-01 58.44 58.44 58.20 58.20 0.0M
2025-03-31 58.41 58.44 58.41 58.44 0.0M
2025-03-27 58.02 59.22 58.02 59.22 0.0M
2025-03-26 57.54 58.20 57.42 58.02 0.0M
2025-03-25 57.18 57.18 57.12 57.12 0.0M
2025-03-24 58.45 58.88 58.45 58.86 0.0M
2025-03-21 58.12 58.26 58.08 58.26 0.0M
2025-03-20 58.01 58.01 57.96 57.96 0.0M
2025-03-19 58.20 58.20 57.66 57.66 0.0M
2025-03-17 58.20 58.92 58.20 58.92 0.0M
2025-03-14 57.24 57.72 57.02 57.54 0.0M
2025-03-13 58.08 58.08 58.08 58.08 0.0M
2025-03-12 59.10 59.10 58.35 58.68 0.0M
2025-03-11 63.39 63.39 59.76 59.76 0.0M
2025-03-10 60.54 63.66 60.54 62.76 0.0M
2025-03-07 60.84 61.26 60.81 61.26 0.0M
2025-03-05 59.70 60.28 59.64 59.64 0.0M
2025-02-27 59.70 59.70 59.70 59.70 0.0M
2025-02-25 59.54 60.51 58.76 60.00 0.0M
2025-02-24 57.66 59.34 57.66 59.34 0.0M
2025-02-21 56.04 57.00 56.04 57.00 0.0M
2025-02-20 55.80 55.80 55.80 55.80 0.0M
2025-02-19 55.66 56.34 55.56 56.34 0.0M
2025-02-18 57.24 57.24 55.07 55.38 0.0M
2025-02-17 55.69 56.67 55.69 56.67 0.0M
2025-02-14 59.00 59.00 55.62 55.62 0.0M
2025-02-13 60.06 60.06 56.00 59.34 0.0M
2025-02-12 62.29 62.70 62.05 62.10 0.0M
2025-02-11 62.46 62.64 62.42 62.64 0.0M
2025-02-10 62.04 62.22 62.04 62.22 0.0M
2025-02-06 64.38 64.38 64.38 64.38 0.0M
2025-02-05 63.30 63.47 63.30 63.47 0.0M
2025-02-03 61.85 63.18 61.85 62.10 0.0M
2025-01-31 62.83 62.83 62.64 62.64 0.0M
2025-01-30 63.36 63.43 62.97 62.97 0.0M
2025-01-28 61.92 63.65 61.92 62.34 0.0M
2025-01-27 63.77 63.77 63.18 63.18 0.0M
2025-01-24 61.52 62.00 61.52 61.62 0.0M
2025-01-23 61.58 61.62 61.44 61.44 0.0M
2025-01-22 62.22 62.22 61.32 61.32 0.0M
2025-01-21 62.88 62.96 62.41 62.41 0.0M
2025-01-17 64.86 65.04 62.44 62.44 0.0M
2025-01-16 62.73 63.53 62.73 63.53 0.0M
2025-01-15 62.81 62.81 62.34 62.34 0.0M
2025-01-13 62.77 63.16 62.56 62.63 0.0M
2025-01-10 62.57 62.57 61.98 61.98 0.0M
2025-01-08 62.56 62.56 62.56 62.56 0.0M
2025-01-07 60.07 62.28 60.07 61.74 0.0M
2025-01-06 62.68 62.68 62.68 62.68 0.0M
2025-01-03 59.46 65.17 59.46 62.24 0.1M
2025-01-02 62.58 62.58 62.58 62.58 0.0M