ZR2 Bioenergy Ltd (ZR2B)

ZR2B
🏛️ インド →
352.80
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 72.42 72.42 72.42 72.42 0.0M
2023-12-28 69.30 69.30 63.15 68.98 0.0M
2023-12-27 66.00 66.00 66.00 66.00 0.0M
2023-12-26 66.00 66.35 62.85 62.90 0.0M
2023-12-22 64.20 69.30 62.80 63.38 0.0M
2023-12-21 68.00 68.00 64.60 66.10 0.0M
2023-12-20 73.95 73.95 67.44 68.00 0.0M
2023-12-19 69.00 70.98 64.30 70.98 0.0M
2023-12-18 74.50 74.50 67.60 67.60 0.0M
2023-12-15 71.23 71.23 65.25 70.99 0.0M
2023-12-14 70.99 70.99 67.50 67.84 0.0M
2023-12-13 70.99 70.99 65.00 70.99 0.0M
2023-12-12 74.55 74.55 67.70 67.70 0.0M
2023-12-11 69.00 72.45 65.55 71.00 0.0M
2023-12-08 69.00 69.05 69.00 69.00 0.0M
2023-12-07 69.15 72.60 65.70 72.60 0.0M
2023-12-06 72.78 72.78 69.15 69.15 0.0M
2023-12-05 73.90 73.90 72.75 72.78 0.0M
2023-12-04 73.71 73.71 66.69 70.90 0.0M
2023-12-01 65.55 70.90 65.55 70.20 0.0M
2023-11-30 66.00 70.90 65.99 69.00 0.0M
2023-11-29 66.90 70.24 64.00 69.46 0.0M
2023-11-28 73.92 73.92 66.88 66.90 0.0M
2023-11-24 70.40 70.40 70.40 70.40 0.0M
2023-11-23 74.10 74.10 74.10 74.10 0.0M
2023-11-22 71.28 78.00 71.28 77.99 0.0M
2023-11-21 75.03 75.03 71.33 75.03 0.0M
2023-11-17 75.03 82.91 75.03 75.08 0.0M
2023-11-16 78.97 78.97 78.97 78.97 0.0M
2023-11-15 75.21 75.21 72.50 75.21 0.0M
2023-11-13 71.59 75.16 71.59 71.63 0.0M
2023-11-12 71.59 71.59 71.59 71.59 0.0M
2023-11-09 68.19 68.19 68.19 68.19 0.0M
2023-11-08 68.19 68.19 68.19 68.19 0.0M
2023-11-07 68.19 68.19 68.19 68.19 0.0M
2023-11-03 68.19 68.19 68.19 68.19 0.0M
2023-11-02 69.58 69.58 69.58 69.58 0.0M
2023-10-31 71.00 71.00 71.00 71.00 0.0M
2023-10-27 71.00 71.00 71.00 71.00 0.0M
2023-10-23 71.79 73.22 70.36 70.36 0.0M
2023-10-20 71.79 71.79 71.79 71.79 0.0M
2023-10-19 73.25 73.25 73.25 73.25 0.0M
2023-10-18 72.00 72.00 72.00 72.00 0.0M
2023-10-17 73.85 73.85 72.90 72.90 0.0M
2023-10-16 72.45 72.45 72.45 72.45 0.0M
2023-10-12 71.07 71.07 71.07 71.07 0.0M
2023-10-11 71.07 71.07 71.07 71.07 0.0M
2023-10-10 67.00 69.68 67.00 69.68 0.0M
2023-10-09 68.32 68.32 68.32 68.32 0.0M
2023-10-06 66.99 66.99 66.99 66.99 0.0M
2023-10-05 65.68 65.68 65.68 65.68 0.0M
2023-10-04 64.40 64.40 64.40 64.40 0.0M
2023-10-03 63.14 63.14 63.14 63.14 0.0M
2023-09-29 61.91 61.91 61.91 61.91 0.0M
2023-09-28 60.70 60.70 60.70 60.70 0.0M
2023-09-27 57.81 57.81 57.81 57.81 0.0M
2023-09-26 55.06 55.06 55.06 55.06 0.0M
2023-09-25 52.44 52.44 52.44 52.44 0.0M
2023-09-22 49.95 49.95 49.95 49.95 0.0M
2023-09-18 47.58 47.58 47.58 47.58 0.0M
2023-09-15 45.32 45.34 45.32 45.32 0.0M
2023-09-14 47.70 47.70 47.70 47.70 0.0M
2023-09-13 48.65 48.65 47.70 47.70 0.0M
2023-09-12 48.65 48.65 48.65 48.65 0.0M
2023-09-11 52.00 52.00 51.21 51.21 0.0M
2023-09-08 55.00 55.00 53.90 53.90 0.0M
2023-09-05 55.00 55.00 55.00 55.00 0.0M
2023-09-01 60.50 63.00 57.00 57.00 0.0M
2023-08-31 62.69 62.69 60.00 60.00 0.0M
2023-08-30 59.71 62.69 59.71 62.69 0.0M
2023-08-29 59.71 59.71 59.71 59.71 0.0M
2023-08-28 62.85 62.85 62.85 62.85 0.0M
2023-08-25 59.85 66.15 59.85 66.15 0.0M
2023-08-24 63.00 63.00 63.00 63.00 0.0M
2023-08-23 60.00 63.00 60.00 63.00 0.0M
2023-08-22 60.00 60.00 59.76 60.00 0.0M
2023-08-21 56.92 62.90 56.92 62.90 0.0M
2023-08-18 59.91 59.91 59.91 59.91 0.0M
2023-08-17 63.06 63.06 63.06 63.06 0.0M
2023-08-16 66.37 66.37 66.37 66.37 0.0M
2023-08-07 69.86 69.86 69.86 69.86 0.0M
2023-07-31 74.00 80.00 73.53 73.53 0.0M
2023-07-24 78.05 81.46 77.39 77.39 0.0M
2023-07-17 81.46 81.46 81.46 81.46 0.0M
2023-07-10 85.74 85.74 85.74 85.74 0.0M
2023-07-03 90.25 90.25 90.25 90.25 0.0M
2023-06-19 97.80 97.80 95.00 95.00 0.0M
2023-06-16 86.95 93.15 86.95 93.15 0.0M
2023-06-15 88.72 88.72 88.72 88.72 0.0M
2023-06-14 84.50 84.50 84.50 84.50 0.0M
2023-06-13 80.48 80.48 80.48 80.48 0.0M
2023-06-12 76.65 76.65 74.00 76.65 0.0M
2023-06-09 73.49 73.55 66.70 73.00 0.0M
2023-06-08 74.95 74.97 68.01 70.05 0.0M
2023-06-07 71.40 71.40 68.25 71.40 0.0M
2023-06-06 68.00 68.00 68.00 68.00 0.0M
2023-06-05 75.24 75.24 68.10 68.55 0.0M
2023-06-02 71.60 71.66 65.00 71.66 0.0M
2023-06-01 68.00 68.25 68.00 68.25 0.0M
2023-05-31 58.90 65.00 58.90 65.00 0.0M
2023-05-30 59.50 62.00 59.50 62.00 0.0M
2023-05-29 63.63 63.63 59.05 59.05 0.0M
2023-05-26 56.00 60.60 56.00 60.60 0.0M
2023-05-25 63.70 63.70 57.72 57.72 0.0M
2023-05-24 64.60 64.60 58.51 60.75 0.0M
2023-05-23 63.70 66.88 60.52 61.58 0.0M
2023-05-22 66.74 70.00 63.70 63.70 0.0M
2023-05-19 73.50 73.50 66.74 67.05 0.0M
2023-05-18 70.50 70.50 65.01 70.25 0.0M
2023-05-17 71.49 71.72 66.00 67.16 0.0M
2023-05-16 65.20 68.31 65.20 68.31 0.0M
2023-05-15 64.65 71.00 64.65 65.06 0.0M
2023-05-12 71.30 71.30 67.74 68.00 0.0M
2023-05-11 71.30 71.30 71.29 71.30 0.0M
2023-05-10 79.00 79.00 75.04 75.04 0.0M
2023-05-09 80.80 80.80 73.32 78.98 0.0M
2023-05-08 77.17 77.17 71.01 77.17 0.0M
2023-05-05 73.00 73.50 73.00 73.50 0.0M
2023-05-04 67.00 70.35 67.00 70.00 0.0M
2023-05-03 67.00 67.10 64.00 67.00 0.0M
2023-05-02 64.00 67.20 64.00 67.00 0.0M
2023-04-28 64.00 64.00 64.00 64.00 0.0M
2023-04-27 64.95 64.95 64.00 64.00 0.0M
2023-04-26 62.64 62.64 60.00 62.64 0.0M
2023-04-25 63.00 63.10 57.10 62.64 0.0M
2023-04-24 60.00 60.10 57.00 60.10 0.0M
2023-04-21 60.00 60.00 58.50 60.00 0.0M
2023-04-20 57.95 61.40 57.95 61.40 0.0M
2023-04-19 61.50 61.50 56.15 61.00 0.0M
2023-04-18 62.70 62.70 59.00 59.00 0.0M
2023-04-17 60.00 60.00 54.87 59.99 0.0M
2023-04-13 55.00 57.75 52.25 57.75 0.0M
2023-04-12 60.00 60.00 54.36 55.00 0.0M
2023-04-11 57.00 57.22 57.00 57.22 0.0M
2023-04-10 60.00 60.00 54.50 54.50 0.0M
2023-04-06 56.50 57.20 56.50 57.20 0.0M
2023-04-05 51.00 54.49 49.50 54.49 0.0M
2023-04-03 49.50 51.90 49.50 51.90 0.0M
2023-03-31 48.50 53.55 48.50 49.50 0.0M
2023-03-28 50.83 51.00 50.83 51.00 0.0M
2023-03-27 52.45 52.45 51.00 51.00 0.0M
2023-03-24 51.00 53.55 51.00 53.50 0.0M
2023-03-23 52.00 52.00 51.00 51.00 0.0M
2023-03-22 53.45 53.55 53.45 53.55 0.0M
2023-03-21 52.31 52.31 51.00 51.00 0.0M
2023-03-20 52.30 52.50 52.30 52.31 0.0M
2023-03-17 49.85 52.30 49.85 52.30 0.0M
2023-03-16 50.00 52.45 49.84 49.85 0.0M
2023-03-15 54.00 54.00 52.25 52.46 0.0M
2023-03-13 56.00 56.00 55.00 55.00 0.0M
2023-03-10 56.90 56.90 56.90 56.90 0.0M
2023-03-09 57.75 57.75 57.00 57.00 0.0M
2023-03-08 55.10 57.80 55.10 57.80 0.0M
2023-03-06 55.10 57.99 55.10 57.99 0.0M
2023-03-03 57.90 58.00 54.34 57.90 0.0M
2023-03-02 57.45 57.45 57.20 57.20 0.0M
2023-03-01 57.25 57.25 52.00 56.00 0.0M
2023-02-28 54.55 55.40 54.55 54.55 0.0M
2023-02-27 54.55 54.55 54.55 54.55 0.0M
2023-02-24 55.40 57.40 55.40 57.40 0.0M
2023-02-22 55.40 58.20 55.40 55.40 0.0M
2023-02-21 58.50 58.50 55.40 58.30 0.0M
2023-02-20 53.20 58.80 53.20 58.30 0.0M
2023-02-17 56.20 56.20 53.40 56.00 0.0M
2023-02-16 54.90 59.00 54.90 56.20 0.0M
2023-02-15 58.90 58.90 53.75 57.75 0.0M
2023-02-14 60.85 60.85 56.55 56.55 0.0M
2023-02-13 55.60 60.95 55.60 59.50 0.0M
2023-02-10 61.95 61.95 56.90 58.45 0.0M
2023-02-09 59.80 59.80 59.80 59.80 0.0M
2023-02-08 56.05 60.00 56.05 59.85 0.0M
2023-02-07 60.00 60.00 59.00 59.00 0.0M
2023-02-06 59.30 59.30 55.30 58.45 0.0M
2023-02-03 59.30 59.30 56.40 58.20 0.0M
2023-02-02 59.55 59.60 56.65 59.35 0.0M
2023-02-01 58.15 59.60 58.15 59.60 0.0M
2023-01-31 55.00 59.80 54.70 58.15 0.0M
2023-01-30 57.55 57.55 55.00 57.55 0.0M
2023-01-27 60.00 60.00 57.55 57.55 0.0M
2023-01-25 62.70 62.70 60.00 60.55 0.0M
2023-01-24 58.00 62.85 58.00 62.75 0.0M
2023-01-23 63.95 64.50 58.50 60.00 0.0M
2023-01-20 65.20 65.20 61.50 61.50 0.0M
2023-01-19 60.50 64.50 60.50 64.50 0.0M
2023-01-18 64.45 64.45 59.65 63.00 0.0M
2023-01-17 63.50 63.50 57.85 61.50 0.0M
2023-01-16 63.95 63.95 60.80 60.85 0.0M
2023-01-13 65.00 65.00 61.05 63.95 0.0M
2023-01-12 65.00 65.00 61.75 64.15 0.0M
2023-01-11 60.00 65.95 60.00 65.00 0.0M
2023-01-10 61.10 63.00 60.25 63.00 0.0M
2023-01-09 65.10 66.50 61.85 63.00 0.0M
2023-01-06 60.05 64.00 60.05 63.80 0.0M
2023-01-05 62.00 64.95 62.00 62.10 0.0M
2023-01-04 64.10 64.10 62.00 62.00 0.0M
2023-01-03 67.40 67.45 64.10 64.10 0.0M
2023-01-02 61.75 67.60 61.75 67.45 0.0M