ゼブラ・テクノロジーズ (ZBRA)

ZBRA
🏛️ アメリカ →
296.92
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
09:30 317.74 318.00 317.74 318.00 5.1K
09:34 318.70 318.70 318.63 318.63 0.9K
09:38 317.75 317.75 317.75 317.75 1.7K
09:40 319.76 319.76 319.76 319.76 0.7K
09:44 320.25 320.25 320.25 320.25 1.2K
09:46 321.50 321.99 321.50 321.99 0.8K
09:47 322.23 322.23 322.23 322.23 0.4K
09:48 322.33 322.33 321.00 321.00 0.7K
09:51 322.77 322.77 322.77 322.77 0.6K
09:53 322.80 322.80 322.80 322.80 0.4K
09:54 322.02 322.02 322.02 322.02 0.9K
09:56 321.96 321.96 321.96 321.96 0.4K
09:58 321.79 321.79 321.79 321.79 2.8K
10:02 321.44 321.44 321.08 321.08 1.1K
10:03 320.87 320.87 320.87 320.87 0.6K
10:04 320.03 320.08 320.03 320.08 2.3K
10:05 320.32 320.83 320.32 320.83 2.1K
10:06 320.92 320.92 320.92 320.92 2.3K
10:13 320.84 320.84 320.84 320.83 1.7K
10:17 320.81 320.81 320.81 320.81 0.4K
10:20 320.53 320.53 320.53 320.53 2.4K
10:22 320.64 320.64 320.64 320.64 0.4K
10:23 320.44 320.45 320.44 320.45 1.6K
10:26 320.73 320.73 320.73 320.73 1.7K
10:31 320.51 320.51 320.51 320.51 0.4K
10:32 320.43 320.43 320.43 320.43 0.8K
10:33 320.73 320.73 320.73 320.73 2.6K
10:39 321.30 321.30 321.30 321.30 0.2K
10:41 322.22 322.22 322.22 322.22 1.2K
10:45 322.17 322.17 322.17 322.17 0.3K
10:47 320.87 320.87 320.87 320.87 0.3K
10:48 321.97 321.97 321.97 321.97 0.4K
10:49 321.32 321.32 321.32 321.32 0.1K
10:50 321.73 321.73 321.59 321.59 0.5K
10:51 321.59 321.61 321.59 321.61 1.9K
10:58 321.15 321.15 321.11 321.11 1.7K
11:00 321.18 321.18 321.18 321.18 1.5K
11:02 321.09 321.09 320.90 321.01 1.6K
11:03 320.67 320.67 320.67 320.67 1.2K
11:04 320.57 320.57 320.57 320.57 0.2K
11:05 321.08 321.08 321.08 321.08 3.6K
11:07 320.84 320.84 320.55 320.55 0.6K
11:08 321.19 321.19 321.12 321.12 1.7K
11:09 320.52 320.72 320.52 320.72 0.6K
11:10 320.42 320.42 320.42 320.42 3.6K
11:11 320.04 320.51 320.04 320.51 3.6K
11:21 320.77 320.77 320.77 320.77 1.0K
11:24 320.49 320.49 320.49 320.49 1.6K
11:26 320.65 320.65 320.65 320.65 0.2K
11:27 320.37 320.37 320.37 320.37 1.0K
11:29 320.52 320.66 320.51 320.51 1.1K
11:30 320.53 320.53 320.53 320.53 0.6K
11:31 320.56 320.59 320.56 320.59 2.3K
11:35 320.21 320.21 320.21 320.21 1.7K
11:36 320.41 320.43 320.41 320.43 1.6K
11:37 320.47 320.47 320.47 320.47 0.7K
11:40 320.96 320.96 320.96 320.96 3.4K
11:47 320.38 320.38 320.10 320.10 1.2K
11:50 320.15 320.15 320.15 320.15 0.3K
11:51 320.01 320.01 319.75 319.75 4.5K
11:52 319.81 319.81 319.81 319.81 1.5K
11:59 319.58 319.58 319.13 319.13 1.7K
12:00 318.99 318.99 318.99 318.99 0.3K
12:01 319.01 319.01 318.61 318.65 1.2K
12:03 318.62 318.62 318.62 318.62 1.4K
12:07 318.23 318.23 318.23 318.23 1.6K
12:10 318.24 318.24 317.37 317.37 4.1K
12:11 317.79 317.79 317.79 317.79 0.6K
12:12 317.82 317.82 317.08 317.08 2.2K
12:14 317.21 317.21 317.21 317.21 0.7K
12:15 317.18 317.18 317.18 317.18 0.4K
12:16 317.09 317.09 317.09 317.09 1.7K
12:19 317.27 317.27 317.27 317.27 0.6K
12:20 317.57 317.57 317.57 317.57 1.2K
12:23 317.11 317.11 317.11 317.11 0.9K
12:24 317.02 317.02 317.01 317.01 2.1K
12:26 317.10 317.10 317.10 317.10 0.1K
12:27 317.27 317.27 317.27 317.27 1.6K
12:28 317.47 317.47 317.47 317.46 0.8K
12:31 316.69 316.87 316.69 316.87 2.4K
12:33 316.87 316.87 316.87 316.87 1.3K
12:35 317.24 317.24 317.24 317.24 4.1K
12:40 317.37 317.37 317.37 317.37 1.2K
12:41 316.96 316.96 316.96 316.96 0.4K
12:43 316.90 316.90 316.90 316.90 0.4K
12:44 316.88 316.92 316.85 316.85 0.9K
12:45 317.44 317.44 317.44 317.44 0.8K
12:48 317.36 317.36 317.36 317.36 3.6K
13:02 317.72 317.72 316.75 316.75 4.6K
13:04 316.90 316.90 316.79 316.79 1.1K
13:05 316.92 316.92 316.92 316.92 1.7K
13:09 316.94 317.26 316.94 317.26 2.4K
13:14 317.84 317.84 317.42 317.42 0.9K
13:18 317.53 317.53 317.53 317.53 0.4K
13:19 317.83 317.83 317.13 317.13 0.4K
13:20 317.35 317.45 317.35 317.45 0.6K
13:21 317.53 317.53 317.53 317.53 0.6K
13:22 317.48 317.48 317.48 317.48 0.2K
13:23 317.83 317.90 317.83 317.90 1.5K
13:24 317.62 317.62 317.62 317.62 0.2K
13:26 317.85 317.85 317.85 317.85 0.9K
13:27 317.68 317.68 317.19 317.19 2.7K
13:28 317.13 317.13 317.13 317.13 3.0K
13:33 317.49 317.49 317.49 317.49 0.7K
13:35 317.08 317.08 317.01 317.01 2.4K
13:36 317.15 317.15 317.15 317.15 2.0K
13:38 316.86 316.86 316.83 316.83 0.3K
13:39 316.43 316.43 316.43 316.43 0.7K
13:41 316.54 316.54 315.73 315.73 1.6K
13:42 316.32 316.32 316.27 316.27 0.6K
13:44 315.72 315.72 315.72 315.71 0.9K
13:45 315.95 315.95 315.71 315.82 2.3K
13:46 316.16 316.16 315.82 315.82 0.9K
13:49 316.49 316.49 316.49 316.49 0.4K
13:51 316.26 316.26 316.26 316.26 0.7K
13:55 316.16 316.16 316.16 316.16 3.0K
14:02 315.91 316.22 315.91 316.10 1.9K
14:04 315.48 315.48 315.48 315.48 1.0K
14:05 315.40 315.40 315.40 315.40 0.9K
14:08 315.20 315.20 315.20 315.20 0.3K
14:09 315.52 315.52 315.52 315.52 0.6K
14:10 315.09 315.09 315.00 315.00 2.0K
14:12 315.20 315.20 315.20 315.20 2.2K
14:16 314.94 314.94 314.94 314.94 2.7K
14:18 314.56 314.56 314.56 314.56 1.1K
14:20 314.63 314.65 314.56 314.56 1.5K
14:21 314.36 314.36 314.36 314.36 0.9K
14:22 314.22 314.22 314.19 314.19 0.8K
14:23 314.34 314.34 314.34 314.34 1.2K
14:25 314.49 315.03 314.49 315.03 2.8K
14:28 315.06 315.06 315.06 315.06 1.0K
14:33 315.08 315.08 314.21 314.25 13.7K
14:34 314.25 314.25 314.25 314.25 1.7K
14:36 314.57 314.57 314.57 314.57 1.1K
14:41 314.02 314.02 313.99 313.99 2.1K
14:42 313.55 313.58 313.55 313.58 1.6K
14:44 313.42 313.42 313.42 313.42 1.6K
14:49 313.30 313.30 313.30 313.30 1.9K
14:50 313.27 313.27 313.27 313.27 0.6K
14:52 313.08 313.08 313.08 313.08 1.0K
14:55 313.19 313.19 312.89 312.89 2.1K
14:58 312.84 313.07 312.84 313.07 3.0K
15:00 313.24 313.24 313.24 313.24 2.7K
15:03 313.16 313.75 313.16 313.75 1.6K
15:05 313.10 313.10 313.10 313.10 0.7K
15:06 313.04 313.04 313.04 313.04 0.2K
15:07 313.04 313.04 312.82 312.82 1.8K
15:08 313.02 313.02 313.02 313.02 1.1K
15:11 312.73 313.01 312.73 312.83 2.9K
15:14 313.02 313.02 313.02 313.02 3.2K
15:17 313.27 313.27 313.27 313.27 0.7K
15:18 313.57 313.57 313.57 313.57 0.3K
15:19 313.65 313.65 313.56 313.56 3.4K
15:24 313.25 313.30 313.25 313.30 1.7K
15:26 313.46 313.48 313.19 313.19 4.4K
15:27 313.14 313.14 312.67 312.67 2.1K
15:29 312.92 312.92 312.92 312.92 0.2K
15:30 312.92 312.92 312.92 312.92 1.0K
15:31 312.69 312.69 312.69 312.69 0.4K
15:33 312.92 313.15 312.92 313.15 1.9K
15:35 313.08 313.08 313.08 313.08 0.8K
15:36 312.98 313.18 312.98 313.18 1.7K
15:37 313.03 313.03 313.03 313.03 0.2K
15:38 313.02 313.02 313.02 313.02 0.5K
15:39 312.88 313.05 312.88 313.05 5.8K
15:40 313.29 313.51 313.29 313.51 1.3K
15:41 313.52 313.52 313.52 313.52 0.8K
15:43 313.80 313.80 313.57 313.57 0.4K
15:44 313.57 313.57 313.50 313.50 1.6K
15:45 313.50 313.64 313.35 313.64 2.0K
15:46 313.63 313.80 313.63 313.64 0.9K
15:47 313.64 313.64 313.52 313.59 2.6K
15:48 313.53 313.71 313.53 313.71 2.2K
15:49 313.79 314.10 313.79 314.10 3.0K
15:50 314.12 314.12 314.12 314.12 1.3K
15:51 314.48 314.49 314.48 314.49 2.3K
15:52 314.54 314.79 314.54 314.78 2.4K
15:53 314.79 314.79 314.72 314.73 2.5K
15:54 314.72 314.74 314.72 314.74 1.4K
15:55 314.62 314.62 313.79 313.93 15.4K
15:56 313.80 313.85 313.64 313.64 4.5K
15:57 313.72 313.72 313.53 313.70 8.5K
15:58 313.65 313.86 313.57 313.86 11.8K
15:59 313.88 314.06 313.80 314.05 154.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 302.75 303.78 296.70 296.92 0.5M
2025-09-26 301.58 303.25 297.03 299.77 0.5M
2025-09-25 304.60 306.00 299.25 301.97 0.4M
2025-09-24 314.00 315.50 307.08 308.48 0.3M
2025-09-23 317.74 322.80 312.66 314.05 0.5M
2025-09-22 316.47 318.50 315.06 315.41 0.4M
2025-09-19 323.02 323.02 315.57 318.54 0.6M
2025-09-18 321.84 325.24 321.29 322.88 0.5M
2025-09-17 318.39 322.28 312.81 317.32 0.5M
2025-09-16 319.68 322.14 316.96 318.41 0.5M
2025-09-15 314.76 323.93 313.01 320.91 0.5M
2025-09-12 314.25 315.99 311.29 312.65 0.5M
2025-09-11 306.19 316.52 303.48 316.01 0.4M
2025-09-10 311.96 316.22 305.00 306.19 0.6M
2025-09-09 312.57 313.57 309.67 312.17 0.4M
2025-09-08 313.84 318.20 311.28 313.80 0.6M
2025-09-05 315.27 315.35 307.42 313.80 0.5M
2025-09-04 307.00 312.06 305.00 311.25 0.4M
2025-09-03 307.23 308.35 303.55 305.71 0.4M
2025-09-02 310.71 313.18 305.43 307.07 0.7M
2025-08-29 321.66 321.66 315.83 317.09 0.4M
2025-08-28 323.36 324.83 321.91 322.00 0.3M
2025-08-27 319.54 322.05 318.31 321.43 0.4M
2025-08-26 319.87 324.13 318.18 320.58 0.6M
2025-08-25 321.74 322.89 319.51 319.55 0.3M
2025-08-22 310.33 324.26 310.33 322.79 0.5M
2025-08-21 304.27 309.98 302.71 308.51 0.4M
2025-08-20 310.24 310.53 302.83 304.74 0.7M
2025-08-19 316.98 321.69 311.39 312.06 0.5M
2025-08-18 318.67 322.08 317.00 317.48 0.4M
2025-08-15 327.98 328.32 316.21 317.90 0.5M
2025-08-14 334.92 337.49 326.16 327.71 0.6M
2025-08-13 329.65 338.17 329.25 337.80 0.5M
2025-08-12 315.82 328.57 311.76 328.14 0.6M
2025-08-11 317.95 320.85 310.62 312.45 0.5M
2025-08-08 319.03 323.75 316.31 317.66 0.6M
2025-08-07 313.05 320.00 308.07 316.01 0.8M
2025-08-06 303.01 309.08 299.48 308.31 1.1M
2025-08-05 350.64 350.64 300.75 302.60 2.0M
2025-08-04 337.86 342.41 337.02 341.36 1.0M
2025-08-01 329.71 336.95 321.95 335.24 1.0M
2025-07-31 334.44 352.66 329.21 339.02 1.4M
2025-07-30 333.62 337.71 329.83 332.39 0.4M
2025-07-29 337.26 338.20 330.68 331.60 0.2M
2025-07-28 337.80 337.80 334.37 334.69 0.3M
2025-07-25 334.16 336.15 329.40 335.69 0.3M
2025-07-24 334.71 336.06 333.00 333.40 0.3M
2025-07-23 331.00 337.07 328.58 336.77 0.4M
2025-07-22 328.10 330.15 324.46 328.10 0.4M
2025-07-21 332.16 334.00 328.27 328.38 0.4M
2025-07-18 331.70 332.68 328.60 331.73 0.4M
2025-07-17 320.55 331.30 320.55 329.90 0.4M
2025-07-16 321.21 321.21 312.69 319.47 0.3M
2025-07-15 325.22 325.93 317.46 319.55 0.3M
2025-07-14 325.19 329.56 319.39 322.83 0.4M
2025-07-11 326.02 329.86 324.14 327.14 0.4M
2025-07-10 326.28 335.85 325.14 330.35 0.5M
2025-07-09 323.06 325.38 316.55 321.78 0.4M
2025-07-08 320.40 323.98 318.05 323.06 0.4M
2025-07-07 320.53 324.34 316.70 317.11 0.4M
2025-07-03 323.53 326.64 318.50 323.72 0.3M
2025-07-02 315.48 321.42 312.62 320.39 0.4M
2025-07-01 307.54 320.99 307.54 315.48 0.5M
2025-06-30 311.57 311.57 306.28 308.36 0.8M
2025-06-27 310.22 313.16 306.55 309.26 0.9M
2025-06-26 303.43 308.66 302.82 308.32 0.4M
2025-06-25 300.79 303.19 298.83 303.05 0.3M
2025-06-24 300.00 302.44 296.91 298.94 0.5M
2025-06-23 291.50 296.57 288.53 296.25 0.4M
2025-06-20 295.10 295.74 290.60 294.04 0.8M
2025-06-18 289.89 296.73 289.08 291.73 0.6M
2025-06-17 290.76 295.84 289.11 289.36 0.6M
2025-06-16 288.07 293.85 287.34 293.06 0.4M
2025-06-13 287.13 288.60 282.65 283.61 0.3M
2025-06-12 290.03 293.39 290.00 292.68 0.3M
2025-06-11 301.67 301.67 291.77 292.82 0.4M
2025-06-10 298.63 300.59 296.11 299.56 0.4M
2025-06-09 298.76 300.67 296.26 298.63 0.3M
2025-06-06 295.99 297.87 293.56 295.36 0.3M
2025-06-05 293.00 295.07 288.41 291.24 0.5M
2025-06-04 294.13 294.47 290.88 291.03 0.4M
2025-06-03 286.28 292.18 282.74 291.99 0.6M
2025-06-02 287.67 288.17 282.03 285.96 0.5M
2025-05-30 289.93 290.56 283.92 289.77 0.7M
2025-05-29 292.55 295.44 288.40 292.50 0.4M
2025-05-28 295.29 297.01 290.38 290.80 0.4M
2025-05-27 290.16 295.32 286.92 295.01 0.4M
2025-05-23 280.48 285.25 278.51 284.21 0.3M
2025-05-22 287.38 290.22 286.48 288.36 0.4M
2025-05-21 293.32 296.97 286.96 287.92 0.6M
2025-05-20 295.78 298.43 295.31 296.97 0.4M
2025-05-19 293.44 298.42 293.44 297.82 0.4M
2025-05-16 297.94 301.14 295.09 300.62 0.4M
2025-05-15 297.02 299.21 296.06 298.35 0.4M
2025-05-14 301.14 301.72 295.47 299.27 0.6M
2025-05-13 300.75 305.29 300.37 302.38 0.8M
2025-05-12 289.93 302.79 289.92 300.11 1.7M
2025-05-09 267.67 268.58 264.64 266.71 0.7M
2025-05-08 261.37 266.65 258.51 265.37 0.7M
2025-05-07 252.41 259.84 251.86 257.28 0.8M
2025-05-06 246.87 251.77 246.00 250.85 0.5M
2025-05-05 252.47 255.55 250.60 250.70 0.4M
2025-05-02 254.69 259.04 251.94 255.95 0.5M
2025-05-01 251.58 253.24 248.46 249.64 0.5M
2025-04-30 246.18 251.29 243.53 250.32 0.8M
2025-04-29 262.11 265.05 251.94 256.05 1.6M
2025-04-28 246.00 250.33 239.45 243.49 1.1M
2025-04-25 243.19 247.96 241.47 246.24 0.5M
2025-04-24 237.00 246.21 236.75 244.08 0.4M
2025-04-23 237.89 248.05 233.52 234.48 0.5M
2025-04-22 226.36 228.89 222.69 227.20 0.6M
2025-04-21 221.56 224.61 217.33 222.05 0.4M
2025-04-17 226.70 229.31 224.09 226.73 0.4M
2025-04-16 224.64 227.93 220.34 224.76 0.7M
2025-04-15 229.52 234.00 227.69 228.11 0.6M
2025-04-14 233.77 235.09 226.63 231.77 0.7M
2025-04-11 221.15 229.92 216.86 225.44 1.1M
2025-04-10 234.36 237.17 219.22 223.37 1.0M
2025-04-09 213.02 247.52 205.73 243.77 1.5M
2025-04-08 231.94 232.54 209.38 213.54 0.9M
2025-04-07 216.65 231.39 210.76 223.49 1.1M
2025-04-04 222.24 227.11 208.35 223.49 1.8M
2025-04-03 270.49 270.54 238.10 238.50 1.4M
2025-04-02 279.06 289.93 279.06 287.57 0.3M
2025-04-01 280.96 284.85 279.32 283.07 0.4M
2025-03-31 278.00 283.55 273.66 282.56 0.5M
2025-03-28 285.14 285.52 277.37 280.79 0.3M
2025-03-27 286.24 287.66 282.81 285.14 0.2M
2025-03-26 292.05 292.11 285.75 288.02 0.3M
2025-03-25 297.39 299.49 289.47 291.02 0.3M
2025-03-24 294.33 301.77 293.86 297.41 0.5M
2025-03-21 282.50 290.44 280.25 289.99 1.5M
2025-03-20 283.11 288.71 283.11 285.01 0.5M
2025-03-19 283.50 289.09 282.30 285.83 0.5M
2025-03-18 282.72 285.54 281.92 282.58 0.3M
2025-03-17 278.47 287.32 278.47 285.27 0.4M
2025-03-14 275.84 279.38 272.48 278.97 0.5M
2025-03-13 279.00 283.00 271.03 271.72 0.5M
2025-03-12 283.26 286.46 278.22 279.18 0.5M
2025-03-11 283.53 284.59 278.24 280.33 0.9M
2025-03-10 288.00 290.52 280.37 283.36 0.8M
2025-03-07 292.68 294.85 285.58 292.69 1.2M
2025-03-06 299.44 302.70 294.00 294.56 0.5M
2025-03-05 297.89 304.40 295.72 304.00 0.6M
2025-03-04 304.54 304.63 296.18 297.92 0.8M
2025-03-03 315.09 319.82 305.73 306.84 0.6M
2025-02-28 310.05 315.31 307.16 315.05 0.6M
2025-02-27 318.01 319.52 310.53 311.00 0.5M
2025-02-26 314.87 323.69 312.93 319.48 0.6M
2025-02-25 310.44 312.43 307.99 310.34 0.5M
2025-02-24 313.03 313.96 307.74 309.55 0.5M
2025-02-21 321.09 321.09 308.05 311.05 0.6M
2025-02-20 324.37 325.12 317.59 320.98 0.6M
2025-02-19 330.18 331.14 319.64 324.75 0.6M
2025-02-18 317.05 331.24 314.60 331.08 1.2M
2025-02-14 321.00 321.87 312.37 318.36 0.9M
2025-02-13 329.48 347.37 319.60 323.42 1.7M
2025-02-12 349.25 355.99 348.50 352.92 1.3M
2025-02-11 355.58 359.35 353.56 354.40 1.0M
2025-02-10 365.08 365.47 357.57 358.44 0.9M
2025-02-07 376.12 376.89 353.86 363.44 1.4M
2025-02-06 385.87 386.79 376.27 376.80 0.6M
2025-02-05 385.35 390.88 383.32 388.04 0.4M
2025-02-04 384.14 389.80 382.95 383.46 0.4M
2025-02-03 384.10 388.63 377.16 386.09 0.6M
2025-01-31 395.30 400.55 391.14 391.94 0.5M
2025-01-30 400.84 402.07 391.90 394.70 0.5M
2025-01-29 404.56 404.67 398.56 399.59 0.3M
2025-01-28 400.00 405.93 394.31 405.59 0.4M
2025-01-27 404.63 408.11 397.07 399.36 0.4M
2025-01-24 419.06 420.08 413.74 414.61 0.3M
2025-01-23 417.62 422.29 414.45 421.11 0.4M
2025-01-22 425.24 427.76 419.59 420.57 0.5M
2025-01-21 407.62 419.85 407.62 418.07 0.4M
2025-01-17 406.04 407.29 402.29 405.71 0.3M
2025-01-16 403.00 404.40 399.34 402.72 0.3M
2025-01-15 400.77 404.56 397.30 400.25 0.3M
2025-01-14 381.88 395.00 378.04 394.40 0.4M
2025-01-13 379.69 385.14 376.43 381.69 0.5M
2025-01-10 389.38 390.70 379.94 385.54 0.5M
2025-01-08 393.83 399.80 391.10 397.00 0.4M
2025-01-07 395.42 399.37 393.19 396.11 0.4M
2025-01-06 394.17 401.29 394.17 395.33 0.3M
2025-01-03 383.03 392.50 383.03 391.86 0.4M
2025-01-02 386.50 392.59 380.49 383.76 0.3M