ジマー・ホールディングス (ZBH)

ZBH
🏛️ アメリカ →
99.06
最終更新: 2025-10-07
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
09:31 101.69 101.69 99.68 99.68 9.0K
09:32 99.68 101.90 99.68 101.90 2.8K
09:33 101.85 102.09 101.85 102.09 2.2K
09:34 102.09 102.09 101.37 101.72 2.7K
09:35 101.72 101.72 101.36 101.50 2.8K
09:36 101.50 101.57 101.50 101.57 0.8K
09:37 101.57 101.57 101.43 101.43 1.4K
09:38 101.43 101.43 101.33 101.33 1.0K
09:39 101.53 101.53 101.37 101.37 1.6K
09:40 101.37 101.37 101.37 101.37 1.8K
09:41 101.36 101.36 101.36 101.36 2.8K
09:42 101.20 101.20 101.20 101.20 1.1K
09:43 101.20 101.20 101.20 101.20 0.9K
09:44 101.20 101.34 101.20 101.20 2.4K
09:45 101.20 101.20 101.02 101.02 4.0K
09:46 101.02 101.02 100.90 100.90 1.0K
09:47 100.97 100.97 100.95 100.95 1.3K
09:48 101.05 101.29 101.05 101.29 2.9K
09:49 101.29 101.32 101.22 101.32 1.0K
09:50 101.29 101.29 101.29 101.29 2.5K
09:51 101.29 101.29 101.29 101.29 1.1K
09:52 101.29 101.31 101.21 101.31 11.1K
09:53 101.31 101.52 101.31 101.37 0.8K
09:54 101.37 101.37 101.37 101.37 0.3K
09:55 101.37 101.46 101.37 101.46 0.3K
09:56 101.46 101.46 101.46 101.46 0.4K
09:57 101.46 101.48 101.46 101.48 0.4K
09:58 101.48 101.48 101.48 101.48 0.1K
09:59 101.46 101.46 101.44 101.44 1.0K
10:00 101.34 101.34 101.24 101.24 5.5K
10:01 101.24 101.27 101.24 101.27 0.9K
10:02 101.27 101.29 101.24 101.24 2.7K
10:03 101.22 101.36 101.22 101.24 4.5K
10:04 101.34 101.34 101.34 101.34 0.2K
10:05 101.35 101.36 101.35 101.36 1.6K
10:06 101.36 101.38 101.36 101.38 1.9K
10:07 101.38 101.38 101.28 101.28 1.0K
10:08 101.28 101.36 101.28 101.36 0.7K
10:09 101.27 101.27 101.27 101.27 1.5K
10:10 101.27 101.27 101.27 101.27 0.4K
10:11 101.27 101.27 101.27 101.27 1.4K
10:12 101.27 101.32 101.24 101.32 1.7K
10:13 101.32 101.32 101.32 101.32 0.1K
10:14 101.32 101.33 101.32 101.33 0.5K
10:15 101.33 101.33 101.23 101.23 1.0K
10:16 101.23 101.23 101.23 101.23 0.4K
10:17 101.23 101.36 101.23 101.36 1.3K
10:18 101.36 101.43 101.36 101.43 1.2K
10:19 101.43 101.62 101.38 101.62 2.0K
10:20 101.62 101.62 101.53 101.56 3.0K
10:21 101.56 101.56 101.56 101.56 2.6K
10:22 101.67 101.67 101.60 101.60 3.0K
10:23 101.62 101.62 101.62 101.62 0.9K
10:24 101.62 101.62 101.62 101.62 0.5K
10:25 101.62 101.62 101.62 101.62 0.4K
10:26 101.69 101.69 101.69 101.69 1.7K
10:27 101.78 101.78 101.63 101.64 2.7K
10:28 101.66 101.66 101.66 101.66 0.6K
10:29 101.66 101.66 101.66 101.66 0.6K
10:30 101.68 101.68 101.55 101.56 4.1K
10:31 101.56 101.56 101.56 101.56 1.0K
10:32 101.56 101.56 101.56 101.56 1.0K
10:33 101.56 101.56 101.33 101.33 1.4K
10:34 101.33 101.35 101.33 101.35 0.9K
10:35 101.40 101.40 101.39 101.39 0.6K
10:36 101.39 101.39 101.39 101.39 0.1K
10:37 101.39 101.43 101.39 101.43 8.1K
10:38 101.43 101.43 101.43 101.43 0.4K
10:39 101.43 101.52 101.43 101.52 1.0K
10:40 101.52 101.53 101.52 101.53 0.5K
10:41 101.53 101.53 101.52 101.52 0.3K
10:42 101.52 101.52 101.52 101.52 0.8K
10:43 101.52 101.55 101.50 101.55 16.2K
10:44 101.55 101.69 101.55 101.69 0.8K
10:45 101.78 101.78 101.71 101.71 0.8K
10:46 101.71 101.79 101.70 101.79 1.4K
10:47 101.87 101.94 101.86 101.86 0.8K
10:48 101.86 101.94 101.86 101.94 0.8K
10:49 101.94 101.94 101.86 101.86 0.6K
10:50 101.86 101.97 101.86 101.97 2.9K
10:51 102.00 102.00 102.00 102.00 0.9K
10:52 101.99 101.99 101.99 101.99 1.6K
10:53 101.99 101.99 101.99 101.99 0.7K
10:54 101.99 101.99 101.89 101.89 3.0K
10:55 101.89 101.89 101.78 101.88 1.2K
10:56 101.88 101.88 101.88 101.88 0.7K
10:57 101.88 101.88 101.87 101.87 0.5K
10:58 101.95 101.95 101.92 101.92 0.4K
10:59 101.92 101.93 101.92 101.93 4.7K
11:00 101.93 102.01 101.93 102.00 2.9K
11:01 102.00 102.00 102.00 102.00 0.0K
11:02 102.00 102.00 102.00 102.00 0.9K
11:03 102.00 102.00 101.94 101.97 3.6K
11:04 101.97 101.97 101.97 101.97 0.5K
11:05 101.99 101.99 101.99 101.99 1.0K
11:06 101.99 101.99 101.99 101.99 0.6K
11:07 101.99 101.99 101.99 101.99 0.2K
11:08 102.12 102.13 102.12 102.13 1.0K
11:09 102.13 102.13 102.13 102.13 0.9K
11:10 102.13 102.13 102.02 102.08 0.5K
11:11 102.08 102.08 102.08 102.08 0.7K
11:12 102.08 102.08 102.06 102.06 1.5K
11:13 102.06 102.10 102.06 102.10 0.2K
11:14 102.10 102.10 102.10 102.10 0.3K
11:15 102.10 102.10 102.10 102.10 2.3K
11:16 102.10 102.10 102.04 102.04 1.6K
11:17 102.04 102.08 102.04 102.08 1.0K
11:18 102.11 102.11 102.09 102.09 1.5K
11:19 102.09 102.09 102.09 102.09 0.2K
11:20 102.09 102.09 102.09 102.09 0.4K
11:21 102.17 102.17 102.13 102.13 3.1K
11:22 102.13 102.13 101.98 101.98 4.3K
11:23 101.98 101.98 101.92 101.92 1.0K
11:24 101.92 101.99 101.92 101.99 3.8K
11:25 101.99 101.99 101.89 101.91 2.4K
11:26 101.91 101.91 101.91 101.91 3.7K
11:27 101.91 101.92 101.85 101.85 5.2K
11:28 101.86 101.87 101.86 101.87 2.0K
11:29 101.78 101.78 101.78 101.78 7.8K
11:30 101.78 101.78 101.78 101.78 0.9K
11:31 101.77 101.77 101.77 101.77 0.3K
11:32 101.77 101.77 101.77 101.77 0.5K
11:33 101.77 101.77 101.77 101.77 0.6K
11:34 101.77 101.77 101.77 101.77 0.3K
11:35 101.77 101.77 101.57 101.57 3.4K
11:36 101.57 101.59 101.57 101.59 1.6K
11:37 101.64 101.64 101.61 101.63 24.6K
11:38 101.61 101.66 101.61 101.66 1.8K
11:39 101.66 101.66 101.66 101.66 0.3K
11:40 101.71 101.71 101.70 101.70 1.7K
11:41 101.70 101.80 101.70 101.75 3.8K
11:42 101.75 101.79 101.75 101.79 0.4K
11:43 101.79 101.79 101.79 101.79 0.6K
11:44 101.79 101.79 101.73 101.74 0.9K
11:45 101.77 101.82 101.77 101.82 0.9K
11:46 101.82 101.82 101.75 101.75 0.7K
11:47 101.72 101.72 101.70 101.70 3.7K
11:48 101.70 101.70 101.64 101.66 9.5K
11:49 101.66 101.67 101.66 101.67 1.0K
11:50 101.67 101.69 101.67 101.69 3.1K
11:51 101.70 101.70 101.70 101.70 3.0K
11:52 101.70 101.71 101.70 101.71 1.7K
11:53 101.73 101.74 101.73 101.74 1.3K
11:54 101.74 101.76 101.74 101.76 0.7K
11:55 101.78 101.78 101.72 101.72 2.0K
11:56 101.72 101.72 101.69 101.69 0.3K
11:57 101.69 101.72 101.68 101.68 1.2K
11:58 101.68 101.68 101.57 101.57 8.8K
11:59 101.58 101.64 101.58 101.64 2.0K
12:00 101.64 101.64 101.64 101.64 0.3K
12:01 101.64 101.64 101.56 101.56 3.6K
12:02 101.58 101.58 101.57 101.57 1.4K
12:03 101.56 101.57 101.56 101.57 1.4K
12:04 101.52 101.52 101.50 101.50 4.7K
12:05 101.50 101.50 101.44 101.44 0.3K
12:06 101.40 101.44 101.40 101.44 2.2K
12:07 101.44 101.44 101.44 101.44 0.3K
12:08 101.38 101.40 101.38 101.40 1.2K
12:09 101.40 101.40 101.40 101.40 0.4K
12:10 101.40 101.40 101.40 101.40 0.4K
12:11 101.40 101.43 101.40 101.43 1.0K
12:12 101.45 101.45 101.43 101.43 1.5K
12:13 101.47 101.47 101.42 101.42 3.0K
12:14 101.46 101.48 101.46 101.48 2.4K
12:15 101.54 101.54 101.54 101.54 0.5K
12:16 101.51 101.51 101.51 101.51 0.6K
12:17 101.56 101.56 101.56 101.56 1.1K
12:18 101.56 101.56 101.54 101.54 2.1K
12:19 101.49 101.54 101.49 101.54 0.4K
12:20 101.52 101.55 101.52 101.55 4.5K
12:21 101.55 101.55 101.45 101.45 2.5K
12:22 101.43 101.43 101.34 101.34 0.8K
12:23 101.34 101.34 101.34 101.34 0.2K
12:24 101.34 101.34 101.32 101.32 0.4K
12:25 101.32 101.32 101.32 101.32 0.2K
12:26 101.32 101.32 101.32 101.32 0.1K
12:27 101.32 101.32 101.32 101.32 0.3K
12:28 101.29 101.29 101.29 101.29 1.1K
12:29 101.29 101.29 101.29 101.29 0.4K
12:30 101.30 101.30 101.27 101.28 1.8K
12:31 101.28 101.28 101.28 101.28 0.6K
12:32 101.28 101.28 101.28 101.28 0.4K
12:33 101.32 101.32 101.32 101.32 0.6K
12:34 101.32 101.32 101.31 101.31 1.5K
12:35 101.31 101.31 101.25 101.25 2.2K
12:36 101.29 101.29 101.29 101.29 0.9K
12:37 101.29 101.29 101.22 101.29 1.4K
12:38 101.29 101.29 101.27 101.27 1.5K
12:39 101.27 101.27 101.27 101.27 1.3K
12:40 101.22 101.33 101.22 101.33 1.7K
12:41 101.33 101.33 101.33 101.33 0.3K
12:42 101.33 101.33 101.33 101.33 0.3K
12:43 101.35 101.35 101.34 101.34 1.0K
12:44 101.26 101.26 101.25 101.25 1.7K
12:45 101.25 101.27 101.25 101.27 0.4K
12:46 101.27 101.27 101.27 101.27 0.2K
12:47 101.27 101.27 101.27 101.27 0.1K
12:48 101.25 101.31 101.24 101.31 16.9K
12:49 101.36 101.38 101.36 101.38 1.3K
12:50 101.38 101.41 101.38 101.41 2.3K
12:51 101.41 101.42 101.41 101.42 0.8K
12:52 101.42 101.42 101.42 101.42 1.0K
12:53 101.42 101.42 101.40 101.40 3.3K
12:54 101.40 101.41 101.37 101.37 8.0K
12:55 101.37 101.41 101.37 101.41 1.1K
12:56 101.41 101.41 101.36 101.36 5.9K
12:57 101.26 101.26 101.23 101.23 5.4K
12:58 101.22 101.27 101.22 101.27 5.1K
12:59 101.27 101.27 101.22 101.22 1.5K
13:00 101.22 101.24 101.22 101.24 0.7K
13:01 101.24 101.29 101.24 101.29 1.0K
13:02 101.29 101.34 101.29 101.34 1.9K
13:03 101.34 101.34 101.31 101.31 2.8K
13:04 101.31 101.36 101.31 101.36 3.1K
13:05 101.36 101.42 101.36 101.37 2.8K
13:06 101.37 101.37 101.37 101.37 0.6K
13:07 101.37 101.37 101.37 101.37 0.1K
13:08 101.39 101.39 101.38 101.38 1.1K
13:09 101.38 101.38 101.38 101.38 0.4K
13:10 101.38 101.38 101.38 101.38 0.9K
13:11 101.37 101.38 101.28 101.28 8.2K
13:12 101.28 101.28 101.25 101.25 3.5K
13:13 101.25 101.25 101.25 101.25 0.7K
13:14 101.25 101.25 101.25 101.25 1.1K
13:15 101.25 101.25 101.19 101.19 3.8K
13:16 101.19 101.19 101.17 101.17 1.5K
13:17 101.17 101.20 101.17 101.20 0.6K
13:18 101.20 101.21 101.20 101.21 0.6K
13:19 101.21 101.21 101.19 101.19 4.2K
13:20 101.19 101.20 101.19 101.20 1.5K
13:21 101.20 101.20 101.20 101.20 1.0K
13:22 101.20 101.20 101.20 101.20 0.7K
13:23 101.20 101.20 101.13 101.13 3.1K
13:24 101.11 101.11 101.09 101.09 3.4K
13:25 101.09 101.09 101.09 101.09 1.2K
13:26 101.09 101.09 101.09 101.09 0.7K
13:27 101.09 101.11 101.09 101.11 2.1K
13:28 101.16 101.16 101.07 101.07 7.1K
13:29 101.06 101.07 100.98 100.98 3.0K
13:30 100.98 101.05 100.98 101.02 4.7K
13:31 101.05 101.08 101.05 101.08 6.6K
13:32 101.10 101.17 101.10 101.17 8.7K
13:33 101.02 101.08 101.02 101.08 12.9K
13:34 101.15 101.15 100.95 100.95 5.4K
13:35 100.91 100.94 100.89 100.89 2.3K
13:36 100.89 100.94 100.89 100.94 0.7K
13:37 100.94 100.94 100.94 100.94 1.9K
13:38 100.94 101.01 100.89 101.01 1.8K
13:39 101.01 101.04 101.01 101.04 1.1K
13:40 101.05 101.06 101.05 101.06 1.1K
13:41 101.06 101.11 101.06 101.11 1.4K
13:42 101.11 101.11 101.08 101.08 1.9K
13:43 101.08 101.09 101.00 101.00 1.7K
13:44 101.01 101.01 100.95 101.01 3.1K
13:45 101.01 101.01 101.01 101.01 0.1K
13:46 101.01 101.03 100.96 101.00 1.6K
13:47 101.03 101.03 100.97 100.97 0.7K
13:48 100.97 101.05 100.97 101.05 0.7K
13:49 101.06 101.06 101.06 101.06 0.5K
13:50 101.06 101.06 101.06 101.06 0.4K
13:51 101.06 101.13 101.06 101.13 1.2K
13:52 101.13 101.13 101.07 101.07 0.9K
13:53 101.07 101.13 101.07 101.13 0.4K
13:54 101.13 101.13 101.07 101.12 1.4K
13:55 101.12 101.12 101.08 101.08 6.5K
13:56 101.10 101.10 101.10 101.10 1.1K
13:57 101.10 101.12 101.10 101.12 0.9K
13:58 101.16 101.24 101.16 101.24 6.6K
13:59 101.24 101.29 101.20 101.29 2.4K
14:00 101.29 101.30 101.26 101.30 1.6K
14:01 101.30 101.30 101.26 101.30 1.5K
14:02 101.32 101.32 101.28 101.32 0.7K
14:03 101.32 101.36 101.32 101.35 1.6K
14:04 101.29 101.39 101.29 101.39 9.7K
14:05 101.39 101.41 101.35 101.35 1.1K
14:06 101.39 101.39 101.33 101.36 4.5K
14:07 101.36 101.38 101.36 101.38 1.7K
14:08 101.38 101.38 101.32 101.33 2.7K
14:09 101.33 101.41 101.33 101.41 1.1K
14:10 101.41 101.41 101.41 101.41 0.4K
14:11 101.41 101.41 101.32 101.32 1.0K
14:12 101.36 101.41 101.36 101.41 1.0K
14:13 101.41 101.41 101.35 101.35 1.4K
14:14 101.36 101.39 101.36 101.39 1.5K
14:15 101.36 101.39 101.35 101.36 0.9K
14:16 101.36 101.40 101.36 101.38 1.4K
14:17 101.38 101.38 101.30 101.30 4.3K
14:18 101.30 101.30 101.29 101.29 0.3K
14:19 101.29 101.32 101.29 101.32 0.5K
14:20 101.32 101.32 101.30 101.30 1.7K
14:21 101.30 101.36 101.30 101.36 1.1K
14:22 101.36 101.36 101.31 101.32 3.2K
14:23 101.32 101.37 101.32 101.37 1.8K
14:24 101.37 101.42 101.37 101.42 2.1K
14:25 101.42 101.44 101.42 101.42 1.9K
14:26 101.42 101.44 101.42 101.44 1.0K
14:27 101.44 101.45 101.41 101.41 1.0K
14:28 101.45 101.46 101.45 101.46 1.8K
14:29 101.46 101.47 101.46 101.47 0.7K
14:30 101.47 101.47 101.42 101.47 3.0K
14:31 101.47 101.52 101.41 101.43 2.2K
14:32 101.43 101.43 101.36 101.42 0.8K
14:33 101.36 101.36 101.36 101.36 0.2K
14:34 101.36 101.36 101.33 101.33 1.5K
14:35 101.31 101.31 101.28 101.28 1.3K
14:36 101.28 101.28 101.24 101.27 1.7K
14:37 101.27 101.27 101.24 101.27 1.5K
14:38 101.27 101.29 101.27 101.29 0.5K
14:39 101.29 101.30 101.26 101.26 0.6K
14:40 101.24 101.24 101.24 101.24 1.2K
14:41 101.24 101.24 101.20 101.20 0.3K
14:42 101.20 101.20 101.19 101.19 1.1K
14:43 101.19 101.19 101.19 101.19 1.0K
14:44 101.19 101.19 101.18 101.18 0.4K
14:45 101.18 101.18 101.18 101.18 0.2K
14:46 101.18 101.18 101.18 101.18 0.6K
14:47 101.18 101.18 101.11 101.11 1.0K
14:48 101.11 101.11 101.11 101.11 0.1K
14:49 101.11 101.11 101.11 101.11 0.2K
14:50 101.11 101.22 101.11 101.19 0.8K
14:51 101.19 101.19 101.19 101.19 1.9K
14:52 101.19 101.19 101.19 101.19 0.7K
14:53 101.19 101.19 101.19 101.19 0.2K
14:54 101.12 101.12 101.12 101.12 1.5K
14:55 101.12 101.12 101.10 101.10 0.7K
14:56 101.10 101.10 101.10 101.10 0.5K
14:57 101.10 101.10 101.05 101.05 0.9K
14:58 101.05 101.05 101.05 101.05 0.6K
14:59 101.03 101.04 101.03 101.04 2.3K
15:00 101.04 101.04 101.04 101.04 0.9K
15:01 101.04 101.06 101.02 101.06 1.9K
15:02 101.08 101.10 101.08 101.10 1.4K
15:03 101.10 101.12 101.10 101.12 2.2K
15:04 101.12 101.12 101.05 101.12 4.5K
15:05 101.12 101.12 101.10 101.10 0.5K
15:06 101.10 101.10 101.05 101.06 2.0K
15:07 101.06 101.09 101.06 101.09 1.4K
15:08 101.10 101.14 101.10 101.14 0.9K
15:09 101.14 101.14 101.13 101.13 0.8K
15:10 101.13 101.13 101.13 101.13 1.1K
15:11 101.08 101.09 101.08 101.09 0.7K
15:12 101.09 101.12 101.08 101.12 1.1K
15:13 101.08 101.09 101.08 101.09 1.3K
15:14 101.09 101.13 101.09 101.13 1.1K
15:15 101.13 101.13 101.13 101.13 1.3K
15:16 101.17 101.17 101.13 101.13 1.6K
15:17 101.13 101.13 101.13 101.13 1.1K
15:18 101.13 101.16 101.12 101.16 0.8K
15:19 101.16 101.19 101.16 101.19 2.0K
15:20 101.19 101.19 101.15 101.18 3.1K
15:21 101.18 101.20 101.15 101.20 4.8K
15:22 101.22 101.29 101.22 101.26 2.9K
15:23 101.26 101.31 101.26 101.28 1.2K
15:24 101.28 101.38 101.28 101.36 3.6K
15:25 101.35 101.35 101.33 101.33 4.8K
15:26 101.33 101.33 101.32 101.32 0.6K
15:27 101.32 101.32 101.32 101.32 0.4K
15:28 101.30 101.30 101.27 101.27 2.1K
15:29 101.27 101.33 101.27 101.33 1.5K
15:30 101.32 101.32 101.27 101.27 2.1K
15:31 101.26 101.31 101.26 101.26 2.6K
15:32 101.31 101.34 101.31 101.34 2.4K
15:33 101.34 101.34 101.32 101.33 1.5K
15:34 101.33 101.40 101.33 101.40 2.7K
15:35 101.29 101.29 101.26 101.26 2.3K
15:36 101.27 101.47 101.25 101.47 22.5K
15:37 101.40 101.40 101.37 101.38 4.5K
15:38 101.38 101.38 101.37 101.37 4.0K
15:39 101.41 101.41 101.36 101.36 2.0K
15:40 101.36 101.36 101.35 101.35 3.5K
15:41 101.35 101.37 101.35 101.37 2.1K
15:42 101.37 101.44 101.37 101.44 2.9K
15:43 101.44 101.48 101.44 101.48 22.6K
15:44 101.48 101.48 101.44 101.48 1.7K
15:45 101.50 101.53 101.50 101.53 6.8K
15:46 101.53 101.58 101.53 101.58 3.8K
15:47 101.58 101.61 101.57 101.57 1.2K
15:48 101.57 101.66 101.57 101.66 16.3K
15:49 101.66 101.70 101.66 101.68 9.0K
15:50 101.70 101.78 101.70 101.73 7.2K
15:51 101.73 101.73 101.65 101.65 17.6K
15:52 101.61 101.69 101.57 101.69 6.5K
15:53 101.63 101.70 101.62 101.70 8.5K
15:54 101.79 101.84 101.79 101.82 12.6K
15:55 101.81 101.82 101.78 101.78 18.6K
15:56 101.80 101.87 101.79 101.87 18.0K
15:57 101.86 101.88 101.83 101.83 50.0K
15:58 101.83 101.85 101.80 101.82 22.9K
15:59 101.86 101.89 101.85 101.89 29.7K
16:00 101.85 101.86 101.75 101.76 296.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし