ザイムワークス (ZYME)

ZYME
🏛️ アメリカ →
17.23
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 10.71 10.72 10.35 10.39 0.3M
2023-12-28 10.70 10.94 10.58 10.70 0.5M
2023-12-27 10.82 10.99 10.70 10.75 0.6M
2023-12-26 10.00 10.83 10.00 10.68 1.1M
2023-12-22 9.38 9.89 9.34 9.83 0.4M
2023-12-21 9.36 9.53 9.29 9.32 0.3M
2023-12-20 9.38 9.65 9.25 9.27 0.4M
2023-12-19 9.11 9.36 9.10 9.33 0.4M
2023-12-18 9.06 9.26 8.96 9.06 0.6M
2023-12-15 9.08 9.33 9.00 9.10 1.1M
2023-12-14 9.40 9.41 8.87 9.02 0.4M
2023-12-13 9.19 9.30 8.94 9.25 0.7M
2023-12-12 9.20 9.41 9.10 9.19 0.3M
2023-12-11 9.23 9.40 9.05 9.22 0.3M
2023-12-08 9.46 9.53 9.20 9.29 0.3M
2023-12-07 9.18 9.56 9.15 9.55 0.4M
2023-12-06 9.09 9.31 8.86 9.10 0.3M
2023-12-05 9.17 9.30 9.00 9.01 0.4M
2023-12-04 9.13 9.32 8.94 9.23 0.3M
2023-12-01 8.81 9.18 8.72 9.15 0.3M
2023-11-30 8.95 9.34 8.86 8.87 0.5M
2023-11-29 8.78 9.01 8.76 8.82 0.3M
2023-11-28 8.42 8.81 8.42 8.73 0.4M
2023-11-27 8.10 8.58 7.98 8.51 0.3M
2023-11-24 8.30 8.52 8.13 8.14 0.1M
2023-11-22 8.27 8.35 8.18 8.34 0.2M
2023-11-21 8.29 8.37 8.18 8.22 0.2M
2023-11-20 8.19 8.47 8.19 8.36 0.3M
2023-11-17 7.80 8.20 7.80 8.19 0.4M
2023-11-16 7.68 7.84 7.54 7.78 0.3M
2023-11-15 7.62 7.85 7.61 7.71 0.4M
2023-11-14 7.42 7.66 7.42 7.63 0.3M
2023-11-13 7.30 7.36 7.13 7.27 0.3M
2023-11-10 6.99 7.40 6.93 7.29 0.4M
2023-11-09 7.20 7.20 6.83 6.95 0.5M
2023-11-08 7.56 7.89 7.05 7.10 1.0M
2023-11-07 7.30 7.40 7.15 7.37 0.5M
2023-11-06 7.41 7.45 7.25 7.28 0.3M
2023-11-03 7.15 7.56 7.14 7.43 0.5M
2023-11-02 7.10 7.13 6.97 7.05 0.4M
2023-11-01 7.04 7.09 6.90 7.02 0.4M
2023-10-31 6.92 7.18 6.79 7.02 0.8M
2023-10-30 6.69 7.07 6.69 6.99 0.3M
2023-10-27 6.75 6.75 6.51 6.65 0.5M
2023-10-26 7.00 7.03 6.59 6.68 0.3M
2023-10-25 6.91 7.01 6.76 6.97 0.4M
2023-10-24 7.02 7.09 6.96 7.01 0.3M
2023-10-23 7.12 7.21 6.97 7.00 0.4M
2023-10-20 7.24 7.24 7.11 7.19 0.3M
2023-10-19 7.14 7.32 7.07 7.21 0.3M
2023-10-18 7.23 7.32 7.08 7.16 0.3M
2023-10-17 7.02 7.27 7.02 7.25 0.3M
2023-10-16 6.52 7.07 6.46 7.05 0.5M
2023-10-13 6.41 6.52 6.26 6.50 0.4M
2023-10-12 6.50 6.50 6.22 6.42 0.5M
2023-10-11 6.44 6.50 6.35 6.50 0.3M
2023-10-10 6.30 6.46 6.22 6.45 0.3M
2023-10-09 6.38 6.38 6.12 6.28 0.2M
2023-10-06 6.25 6.51 6.21 6.40 0.3M
2023-10-05 6.21 6.28 6.07 6.26 0.3M
2023-10-04 6.18 6.24 6.02 6.22 0.5M
2023-10-03 6.20 6.24 6.09 6.18 0.4M
2023-10-02 6.32 6.39 6.15 6.19 0.6M
2023-09-29 6.29 6.43 6.28 6.34 0.4M
2023-09-28 6.22 6.31 6.11 6.25 0.4M
2023-09-27 6.40 6.46 6.16 6.22 0.4M
2023-09-26 6.33 6.60 6.32 6.37 0.4M
2023-09-25 6.36 6.49 6.26 6.38 0.2M
2023-09-22 6.47 6.52 6.31 6.40 0.3M
2023-09-21 6.58 6.61 6.39 6.46 0.3M
2023-09-20 6.92 7.00 6.61 6.64 0.3M
2023-09-19 6.80 6.97 6.70 6.90 0.3M
2023-09-18 6.79 6.85 6.71 6.79 0.3M
2023-09-15 6.79 6.86 6.74 6.80 0.4M
2023-09-14 6.99 6.99 6.75 6.78 0.3M
2023-09-13 7.02 7.02 6.83 6.85 0.2M
2023-09-12 7.01 7.07 6.84 6.87 0.3M
2023-09-11 7.14 7.18 6.94 7.00 0.3M
2023-09-08 6.96 7.20 6.87 7.12 0.4M
2023-09-07 7.17 7.17 6.92 6.96 0.6M
2023-09-06 7.31 7.37 7.17 7.20 0.4M
2023-09-05 7.47 7.53 7.32 7.33 0.4M
2023-09-01 7.25 7.53 7.25 7.49 0.3M
2023-08-31 7.37 7.45 7.23 7.24 0.3M
2023-08-30 7.52 7.52 7.29 7.35 0.3M
2023-08-29 7.51 7.69 7.45 7.53 0.4M
2023-08-28 7.71 7.90 7.44 7.49 0.3M
2023-08-25 7.68 7.81 7.47 7.70 0.3M
2023-08-24 7.94 7.94 7.62 7.66 0.2M
2023-08-23 7.88 8.13 7.88 7.97 1.4M
2023-08-22 7.68 7.94 7.66 7.86 0.4M
2023-08-21 7.41 7.67 7.38 7.65 0.3M
2023-08-18 7.24 7.46 7.20 7.42 0.3M
2023-08-17 7.27 7.37 7.17 7.35 0.4M
2023-08-16 7.37 7.42 7.21 7.27 0.2M
2023-08-15 7.47 7.57 7.38 7.42 0.3M
2023-08-14 7.13 7.50 7.01 7.49 0.4M
2023-08-11 7.00 7.73 6.61 7.17 0.9M
2023-08-10 7.67 7.94 7.62 7.76 0.7M
2023-08-09 7.29 7.73 7.29 7.70 0.5M
2023-08-08 7.23 7.46 7.17 7.29 0.4M
2023-08-07 7.38 7.42 7.08 7.26 0.4M
2023-08-04 7.31 7.63 7.27 7.39 0.4M
2023-08-03 7.40 7.55 7.24 7.32 2.3M
2023-08-02 7.35 7.53 7.17 7.32 0.4M
2023-08-01 7.47 7.53 7.34 7.45 1.4M
2023-07-31 7.29 7.60 7.29 7.46 0.5M
2023-07-28 7.30 7.40 7.25 7.27 0.3M
2023-07-27 7.59 7.66 7.24 7.28 0.4M
2023-07-26 7.42 7.55 7.32 7.51 0.5M
2023-07-25 7.39 7.68 7.37 7.45 0.5M
2023-07-24 7.79 7.80 7.25 7.39 0.6M
2023-07-21 7.83 7.94 7.72 7.87 0.6M
2023-07-20 7.89 7.90 7.65 7.77 0.3M
2023-07-19 7.89 8.06 7.83 7.87 0.5M
2023-07-18 7.95 8.05 7.85 7.86 0.4M
2023-07-17 7.90 8.24 7.85 7.97 0.5M
2023-07-14 8.30 8.34 7.89 7.90 0.4M
2023-07-13 8.36 8.60 8.29 8.31 0.5M
2023-07-12 8.11 8.42 8.09 8.36 1.1M
2023-07-11 8.19 8.19 7.89 8.01 0.6M
2023-07-10 8.25 8.38 8.08 8.19 0.4M
2023-07-07 8.14 8.33 8.12 8.26 0.6M
2023-07-06 8.47 8.58 8.17 8.18 0.4M
2023-07-05 8.64 8.68 8.51 8.57 0.3M
2023-07-03 8.64 8.80 8.32 8.58 0.2M
2023-06-30 8.56 8.87 8.50 8.64 0.5M
2023-06-29 8.56 8.75 8.28 8.54 0.5M
2023-06-28 8.18 8.63 8.00 8.59 0.8M
2023-06-27 7.87 8.33 7.83 8.18 0.6M
2023-06-26 8.10 8.18 7.75 7.90 0.6M
2023-06-23 8.23 8.37 8.02 8.11 7.5M
2023-06-22 8.65 8.93 8.28 8.34 0.6M
2023-06-21 8.30 8.34 8.00 8.18 0.5M
2023-06-20 8.12 8.45 7.96 8.38 0.5M
2023-06-16 8.22 8.42 8.06 8.12 3.7M
2023-06-15 8.30 8.41 8.12 8.17 0.4M
2023-06-14 8.62 8.65 8.33 8.33 0.3M
2023-06-13 8.42 8.65 8.37 8.60 0.3M
2023-06-12 8.52 8.66 8.23 8.36 0.3M
2023-06-09 8.74 8.77 8.44 8.52 0.2M
2023-06-08 8.91 8.95 8.58 8.73 0.3M
2023-06-07 8.83 9.01 8.70 8.89 0.3M
2023-06-06 8.97 9.15 8.70 8.81 0.4M
2023-06-05 8.76 9.15 8.59 8.94 0.4M
2023-06-02 8.50 8.68 8.38 8.67 0.2M
2023-06-01 8.24 8.63 8.10 8.49 0.4M
2023-05-31 8.18 8.30 8.05 8.23 0.9M
2023-05-30 8.26 8.55 7.97 8.18 0.5M
2023-05-26 8.42 8.48 8.20 8.25 0.4M
2023-05-25 8.85 8.93 8.32 8.42 0.4M
2023-05-24 9.15 9.15 8.80 8.80 0.4M
2023-05-23 9.22 9.47 9.10 9.21 0.3M
2023-05-22 9.80 9.83 9.10 9.19 0.4M
2023-05-19 9.60 10.07 9.60 9.77 0.5M
2023-05-18 9.24 9.62 9.22 9.59 0.6M
2023-05-17 9.05 9.23 8.56 9.19 0.6M
2023-05-16 9.62 9.66 8.83 9.03 0.7M
2023-05-15 9.88 10.04 9.79 9.82 0.5M
2023-05-12 9.98 10.05 9.74 9.86 0.4M
2023-05-11 9.65 10.09 9.55 9.98 0.4M
2023-05-10 10.00 10.00 9.52 9.69 0.6M
2023-05-09 9.79 10.30 9.24 9.88 1.3M
2023-05-08 8.70 8.87 8.48 8.76 0.4M
2023-05-05 8.53 8.78 8.44 8.64 0.3M
2023-05-04 8.40 8.53 8.18 8.49 0.3M
2023-05-03 8.21 8.62 8.16 8.45 0.4M
2023-05-02 8.37 8.51 8.09 8.20 0.5M
2023-05-01 8.45 8.51 8.20 8.43 0.3M
2023-04-28 8.44 8.57 8.19 8.40 0.4M
2023-04-27 8.77 8.77 8.36 8.48 0.4M
2023-04-26 9.12 9.27 8.57 8.74 0.7M
2023-04-25 9.80 9.82 9.02 9.07 0.4M
2023-04-24 9.79 9.79 9.45 9.77 0.6M
2023-04-21 9.81 9.92 9.70 9.83 0.4M
2023-04-20 9.78 9.96 9.51 9.83 0.5M
2023-04-19 9.93 10.06 9.66 9.89 0.4M
2023-04-18 10.21 10.30 9.86 9.98 0.5M
2023-04-17 9.99 10.28 9.91 10.22 0.5M
2023-04-14 10.07 10.35 9.83 9.93 0.6M
2023-04-13 9.47 10.12 9.47 10.07 0.7M
2023-04-12 9.03 9.56 9.03 9.42 0.5M
2023-04-11 9.34 9.53 8.73 9.00 1.0M
2023-04-10 9.44 9.49 9.28 9.37 0.6M
2023-04-06 9.38 9.53 9.31 9.39 0.6M
2023-04-05 9.28 9.72 9.19 9.41 0.6M
2023-04-04 9.44 9.59 9.18 9.40 0.5M
2023-04-03 9.00 9.57 9.00 9.37 1.0M
2023-03-31 8.90 9.46 8.89 9.04 1.0M
2023-03-30 8.67 8.85 8.37 8.76 0.4M
2023-03-29 8.15 8.67 8.00 8.64 0.5M
2023-03-28 8.08 8.33 7.91 8.07 1.0M
2023-03-27 8.25 8.27 8.06 8.10 0.3M
2023-03-24 8.12 8.31 8.07 8.20 0.3M
2023-03-23 8.44 8.49 8.07 8.19 0.5M
2023-03-22 8.92 8.92 8.36 8.38 0.4M
2023-03-21 8.61 8.94 8.48 8.92 0.4M
2023-03-20 8.30 8.75 8.15 8.52 0.6M
2023-03-17 8.23 8.48 8.19 8.36 0.4M
2023-03-16 8.61 8.61 8.02 8.30 0.7M
2023-03-15 8.39 8.67 8.17 8.63 0.6M
2023-03-14 8.37 8.74 8.27 8.47 0.5M
2023-03-13 7.94 8.30 7.79 8.25 0.4M
2023-03-10 8.03 8.07 7.67 7.93 1.1M
2023-03-09 7.95 8.32 7.80 8.08 0.9M
2023-03-08 8.60 8.90 7.75 8.00 2.0M
2023-03-07 7.84 8.08 7.65 7.96 0.5M
2023-03-06 8.00 8.08 7.84 7.95 0.5M
2023-03-03 8.00 8.09 7.90 8.01 0.3M
2023-03-02 7.89 8.08 7.42 8.00 0.6M
2023-03-01 8.20 8.31 7.95 8.01 0.5M
2023-02-28 8.36 8.62 8.05 8.22 1.4M
2023-02-27 8.73 8.79 8.28 8.38 0.6M
2023-02-24 8.55 8.74 8.45 8.62 0.4M
2023-02-23 8.60 8.74 8.47 8.63 0.3M
2023-02-22 8.52 8.65 8.35 8.57 0.4M
2023-02-21 8.60 8.64 8.40 8.57 0.5M
2023-02-17 8.53 8.66 8.17 8.62 0.7M
2023-02-16 8.85 9.10 8.55 8.62 0.6M
2023-02-15 8.86 9.00 8.64 8.87 0.3M
2023-02-14 8.85 9.10 8.71 8.90 0.2M
2023-02-13 9.18 9.22 8.71 8.92 0.4M
2023-02-10 9.16 9.26 9.00 9.11 0.3M
2023-02-09 9.00 9.52 8.96 9.18 0.5M
2023-02-08 9.76 9.80 8.93 9.01 0.7M
2023-02-07 9.80 9.89 9.52 9.70 0.5M
2023-02-06 9.64 10.14 9.48 9.82 0.9M
2023-02-03 9.23 9.93 9.18 9.48 0.7M
2023-02-02 9.43 9.58 9.07 9.25 0.6M
2023-02-01 9.50 9.55 9.21 9.27 0.4M
2023-01-31 9.53 9.65 9.33 9.45 0.3M
2023-01-30 9.55 9.68 9.16 9.54 0.6M
2023-01-27 9.79 9.82 9.51 9.58 0.4M
2023-01-26 9.92 9.92 9.38 9.75 0.5M
2023-01-25 9.79 10.00 9.64 9.78 0.6M
2023-01-24 9.87 9.92 9.33 9.82 1.0M
2023-01-23 10.02 10.06 9.34 9.41 0.6M
2023-01-20 9.85 10.09 9.34 10.00 0.9M
2023-01-19 10.43 10.80 9.19 9.68 2.2M
2023-01-18 10.31 10.69 9.81 10.00 1.0M
2023-01-17 10.00 10.08 9.38 10.00 1.1M
2023-01-13 9.02 10.06 8.98 10.04 1.6M
2023-01-12 8.21 8.67 8.04 8.67 0.5M
2023-01-11 7.80 8.24 7.43 8.24 1.5M
2023-01-10 7.56 7.84 7.31 7.80 2.3M
2023-01-09 7.67 7.82 7.50 7.54 0.6M
2023-01-06 8.00 8.00 7.54 7.65 0.7M
2023-01-05 7.44 8.20 7.41 8.00 1.0M
2023-01-04 7.63 7.82 7.50 7.67 0.4M
2023-01-03 7.95 8.21 7.45 7.54 0.7M