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
09:31 101.63 102.18 100.76 101.68 9.6K
09:32 101.68 101.68 101.34 101.34 1.6K
09:33 101.34 101.37 101.33 101.33 1.6K
09:34 101.33 101.33 101.32 101.32 0.2K
09:35 101.32 101.72 101.32 101.72 1.9K
09:36 101.72 101.72 101.55 101.55 1.3K
09:37 101.55 101.56 101.55 101.56 0.9K
09:38 101.56 101.94 101.56 101.94 0.8K
09:39 101.78 101.86 101.78 101.83 2.0K
09:40 101.83 101.99 101.83 101.99 0.3K
09:41 101.91 101.91 101.91 101.91 3.0K
09:42 101.91 101.91 101.91 101.91 1.4K
09:43 101.86 101.86 101.76 101.76 1.9K
09:44 101.76 101.91 101.76 101.88 3.1K
09:45 101.89 101.89 101.89 101.89 0.2K
09:46 101.89 101.89 101.86 101.86 1.0K
09:47 101.86 101.86 101.86 101.86 0.5K
09:48 101.86 102.00 101.86 102.00 5.3K
09:49 102.05 102.05 102.05 102.05 1.0K
09:50 102.05 102.05 101.96 101.96 7.9K
09:51 101.96 101.96 101.96 101.96 0.5K
09:52 101.96 102.24 101.96 102.24 0.2K
09:53 102.24 102.24 102.15 102.15 0.6K
09:54 102.24 102.29 102.24 102.29 2.2K
09:55 102.27 102.27 102.20 102.20 3.2K
09:56 102.20 102.20 102.20 102.20 0.8K
09:57 102.20 102.34 102.20 102.34 0.3K
09:58 102.22 102.40 102.22 102.30 2.7K
09:59 102.30 102.43 102.30 102.33 1.3K
10:00 102.33 102.33 102.32 102.32 0.7K
10:01 102.17 102.34 102.17 102.34 5.0K
10:02 102.34 102.37 102.32 102.37 1.1K
10:03 102.36 102.56 102.29 102.56 6.0K
10:04 102.55 102.61 102.55 102.61 0.7K
10:05 102.63 102.63 102.63 102.63 0.3K
10:06 102.65 102.65 102.65 102.65 1.8K
10:07 102.65 102.76 102.65 102.76 0.7K
10:08 102.74 102.74 102.73 102.73 3.2K
10:09 102.73 102.73 102.70 102.70 1.1K
10:10 102.61 102.61 102.61 102.61 3.0K
10:11 102.61 102.63 102.61 102.63 1.8K
10:12 102.63 102.72 102.63 102.72 0.6K
10:13 102.72 102.72 102.72 102.72 0.8K
10:14 102.72 102.72 102.72 102.72 0.1K
10:15 102.72 102.72 102.63 102.63 2.8K
10:16 102.62 102.62 102.62 102.62 1.7K
10:17 102.59 102.59 102.53 102.53 3.5K
10:18 102.50 102.55 102.47 102.55 6.9K
10:19 102.55 102.59 102.55 102.56 0.7K
10:20 102.56 102.56 102.47 102.48 2.2K
10:21 102.45 102.45 102.45 102.45 0.7K
10:22 102.45 102.45 102.28 102.28 1.0K
10:23 102.28 102.28 102.28 102.28 0.4K
10:24 102.28 102.28 102.19 102.25 1.8K
10:25 102.25 102.25 102.25 102.25 0.1K
10:26 102.25 102.27 102.25 102.27 1.1K
10:27 102.27 102.27 102.26 102.27 0.5K
10:28 102.16 102.16 102.16 102.16 2.1K
10:29 102.16 102.16 102.10 102.16 0.5K
10:30 102.16 102.16 102.16 102.16 0.2K
10:31 102.16 102.16 102.16 102.16 1.8K
10:32 102.06 102.14 102.06 102.14 1.4K
10:33 102.14 102.14 102.09 102.09 0.6K
10:34 102.09 102.17 102.09 102.17 1.4K
10:35 102.17 102.18 102.16 102.18 1.9K
10:36 102.15 102.15 102.15 102.15 0.8K
10:37 102.24 102.24 102.23 102.23 1.8K
10:38 102.23 102.23 102.23 102.23 0.4K
10:39 102.23 102.23 102.23 102.23 0.1K
10:40 102.23 102.26 102.23 102.26 1.1K
10:41 102.26 102.26 102.26 102.26 0.5K
10:42 102.26 102.35 102.26 102.35 3.2K
10:43 102.35 102.38 102.35 102.35 0.9K
10:44 102.35 102.35 102.33 102.33 0.4K
10:45 102.31 102.31 102.31 102.31 0.9K
10:46 102.36 102.43 102.36 102.43 3.6K
10:47 102.43 102.43 102.43 102.43 0.0K
10:48 102.43 102.43 102.43 102.43 0.2K
10:49 102.43 102.43 102.43 102.43 0.4K
10:50 102.58 102.58 102.58 102.58 0.7K
10:51 102.58 102.58 102.57 102.57 1.1K
10:52 102.57 102.59 102.57 102.59 1.9K
10:53 102.59 102.64 102.59 102.64 0.8K
10:54 102.64 102.69 102.64 102.69 0.6K
10:55 102.69 102.69 102.62 102.64 1.4K
10:56 102.64 102.76 102.63 102.76 2.7K
10:57 102.71 102.71 102.71 102.71 0.5K
10:58 102.71 102.71 102.71 102.71 0.5K
10:59 102.77 102.84 102.77 102.84 1.7K
11:00 102.84 102.84 102.79 102.84 5.3K
11:01 102.84 102.89 102.82 102.82 5.4K
11:02 102.81 102.81 102.81 102.81 4.5K
11:03 102.72 102.75 102.72 102.75 1.8K
11:04 102.70 102.70 102.68 102.68 2.6K
11:05 102.65 102.65 102.49 102.49 2.2K
11:06 102.49 102.54 102.49 102.54 1.5K
11:07 102.45 102.55 102.45 102.55 6.2K
11:08 102.55 102.55 102.42 102.42 1.3K
11:09 102.42 102.46 102.40 102.43 2.6K
11:10 102.43 102.43 102.43 102.43 0.2K
11:11 102.43 102.43 102.43 102.43 0.6K
11:12 102.42 102.53 102.42 102.52 4.0K
11:13 102.40 102.40 102.39 102.39 1.3K
11:14 102.39 102.39 102.39 102.39 0.6K
11:15 102.39 102.39 102.39 102.39 0.4K
11:16 102.39 102.39 102.39 102.39 0.1K
11:17 102.39 102.43 102.39 102.43 0.8K
11:18 102.43 102.43 102.37 102.37 1.4K
11:19 102.37 102.37 102.36 102.36 1.4K
11:20 102.31 102.31 102.31 102.31 0.1K
11:21 102.31 102.31 102.31 102.31 0.3K
11:22 102.31 102.31 102.31 102.31 0.3K
11:23 102.32 102.32 102.32 102.32 0.5K
11:24 102.32 102.32 102.32 102.32 1.1K
11:25 102.32 102.32 102.31 102.31 1.2K
11:26 102.32 102.32 102.31 102.31 0.9K
11:27 102.31 102.33 102.31 102.33 0.8K
11:28 102.33 102.33 102.33 102.33 0.4K
11:29 102.33 102.33 102.33 102.33 0.5K
11:30 102.33 102.45 102.33 102.45 0.7K
11:31 102.45 102.52 102.45 102.46 2.6K
11:32 102.46 102.46 102.46 102.46 0.6K
11:33 102.46 102.46 102.40 102.40 4.4K
11:34 102.35 102.36 102.35 102.36 1.2K
11:35 102.36 102.36 102.36 102.36 0.4K
11:36 102.38 102.38 102.37 102.37 1.0K
11:37 102.37 102.41 102.37 102.41 1.3K
11:38 102.41 102.41 102.41 102.41 0.4K
11:39 102.41 102.41 102.41 102.41 0.4K
11:40 102.41 102.41 102.41 102.41 0.2K
11:41 102.41 102.44 102.41 102.44 0.4K
11:42 102.44 102.44 102.37 102.37 0.5K
11:43 102.37 102.37 102.37 102.37 0.5K
11:44 102.42 102.49 102.42 102.49 2.6K
11:45 102.62 102.62 102.62 102.62 0.6K
11:46 102.62 102.62 102.58 102.58 0.7K
11:47 102.58 102.58 102.58 102.58 0.4K
11:48 102.58 102.58 102.58 102.58 0.5K
11:49 102.58 102.59 102.58 102.59 0.3K
11:50 102.59 102.70 102.59 102.70 1.4K
11:51 102.74 102.74 102.66 102.69 1.6K
11:52 102.69 102.69 102.69 102.69 0.0K
11:53 102.69 102.69 102.61 102.63 0.7K
11:54 102.72 102.72 102.67 102.67 0.7K
11:55 102.67 102.67 102.67 102.67 1.2K
11:56 102.67 102.67 102.67 102.67 0.4K
11:57 102.73 102.73 102.62 102.62 1.1K
11:58 102.57 102.62 102.55 102.62 6.0K
11:59 102.62 102.62 102.61 102.61 1.1K
12:00 102.61 102.61 102.61 102.61 0.6K
12:01 102.61 102.62 102.61 102.62 0.2K
12:02 102.62 102.66 102.62 102.66 1.0K
12:03 102.70 102.70 102.70 102.70 1.2K
12:04 102.70 102.70 102.70 102.70 0.2K
12:05 102.70 102.74 102.70 102.72 0.5K
12:06 102.72 102.72 102.66 102.66 1.1K
12:07 102.66 102.72 102.66 102.71 0.5K
12:08 102.79 102.79 102.77 102.77 0.8K
12:09 102.77 102.77 102.77 102.77 0.3K
12:10 102.77 102.77 102.77 102.77 0.9K
12:11 102.77 102.77 102.77 102.77 0.6K
12:12 102.77 102.77 102.77 102.77 0.1K
12:13 102.77 102.77 102.77 102.77 0.2K
12:14 102.77 102.84 102.77 102.84 0.3K
12:15 102.84 102.91 102.84 102.91 3.4K
12:16 102.91 102.99 102.91 102.98 3.5K
12:17 102.98 103.02 102.98 103.02 0.5K
12:18 103.02 103.09 103.02 103.09 1.4K
12:19 103.14 103.14 103.01 103.01 6.8K
12:20 103.01 103.08 103.01 103.08 1.7K
12:21 103.08 103.08 102.97 102.97 0.5K
12:22 103.08 103.08 103.08 103.08 0.2K
12:23 103.08 103.08 103.08 103.08 0.6K
12:24 103.08 103.08 103.05 103.05 0.9K
12:25 103.05 103.05 102.92 102.92 0.5K
12:26 102.92 102.98 102.88 102.88 1.4K
12:27 102.88 102.93 102.88 102.93 0.7K
12:28 102.93 102.93 102.93 102.93 0.3K
12:29 102.93 102.93 102.93 102.93 1.0K
12:30 102.93 103.01 102.93 103.01 0.9K
12:31 102.98 102.98 102.98 102.98 4.7K
12:32 102.98 102.98 102.98 102.98 0.1K
12:33 102.98 102.98 102.86 102.86 1.7K
12:34 102.86 102.86 102.86 102.86 0.4K
12:35 102.86 102.86 102.79 102.79 0.2K
12:36 102.79 102.79 102.79 102.79 0.3K
12:37 102.79 102.87 102.79 102.87 1.1K
12:38 102.83 102.83 102.79 102.79 3.8K
12:39 102.79 102.79 102.78 102.78 1.2K
12:40 102.78 102.78 102.78 102.78 0.7K
12:41 102.78 102.85 102.78 102.84 1.3K
12:42 102.88 102.88 102.88 102.88 0.4K
12:43 102.88 102.88 102.87 102.87 1.1K
12:44 102.87 102.87 102.87 102.87 0.3K
12:45 102.87 102.87 102.87 102.87 0.3K
12:46 102.87 102.87 102.76 102.76 0.9K
12:47 102.76 102.83 102.76 102.79 1.4K
12:48 102.79 102.79 102.71 102.75 1.9K
12:49 102.70 102.70 102.67 102.67 1.2K
12:50 102.67 102.67 102.64 102.64 1.0K
12:51 102.64 102.73 102.63 102.72 2.6K
12:52 102.72 102.74 102.70 102.70 1.7K
12:53 102.64 102.64 102.64 102.64 0.3K
12:54 102.64 102.64 102.64 102.64 0.2K
12:55 102.64 102.64 102.64 102.64 0.6K
12:56 102.64 102.64 102.58 102.58 0.9K
12:57 102.58 102.58 102.54 102.54 1.8K
12:58 102.52 102.52 102.52 102.52 0.3K
12:59 102.52 102.52 102.52 102.52 1.0K
13:00 102.52 102.52 102.52 102.52 0.7K
13:01 102.52 102.56 102.52 102.56 1.3K
13:02 102.48 102.48 102.48 102.48 0.4K
13:03 102.53 102.53 102.53 102.53 1.0K
13:04 102.53 102.53 102.52 102.52 1.0K
13:05 102.52 102.52 102.52 102.52 0.8K
13:06 102.52 102.52 102.52 102.52 0.1K
13:07 102.52 102.52 102.52 102.52 0.3K
13:08 102.52 102.62 102.52 102.62 0.4K
13:09 102.62 102.63 102.62 102.62 1.7K
13:10 102.59 102.61 102.59 102.61 2.0K
13:11 102.63 102.63 102.56 102.59 1.2K
13:12 102.59 102.66 102.59 102.66 1.5K
13:13 102.66 102.66 102.59 102.59 1.0K
13:14 102.59 102.65 102.59 102.65 0.7K
13:15 102.65 102.68 102.65 102.68 1.1K
13:16 102.65 102.65 102.65 102.65 0.5K
13:17 102.65 102.65 102.65 102.65 0.5K
13:18 102.65 102.77 102.65 102.77 1.9K
13:19 102.77 102.77 102.73 102.73 0.2K
13:20 102.73 102.73 102.73 102.73 0.5K
13:21 102.73 102.73 102.73 102.73 0.1K
13:22 102.73 102.77 102.73 102.77 0.6K
13:23 102.77 102.85 102.77 102.85 1.6K
13:24 102.80 102.80 102.80 102.80 1.9K
13:25 102.80 102.80 102.77 102.77 1.0K
13:26 102.77 102.77 102.77 102.77 0.2K
13:27 102.77 102.87 102.77 102.85 2.0K
13:28 102.85 102.85 102.83 102.83 1.1K
13:29 102.76 102.78 102.76 102.78 1.2K
13:30 102.78 102.78 102.78 102.78 0.1K
13:31 102.78 102.78 102.78 102.78 0.3K
13:32 102.78 102.78 102.78 102.78 1.1K
13:33 102.78 102.78 102.78 102.78 0.2K
13:34 102.78 102.81 102.78 102.81 0.8K
13:35 102.83 102.84 102.81 102.81 1.9K
13:36 102.81 102.93 102.81 102.93 0.7K
13:37 102.93 102.93 102.93 102.93 0.4K
13:38 102.93 102.93 102.87 102.87 2.2K
13:39 102.87 102.93 102.87 102.93 0.3K
13:40 102.95 102.95 102.95 102.95 1.0K
13:41 102.95 103.01 102.95 103.01 3.2K
13:42 103.01 103.01 103.01 103.01 1.5K
13:43 103.01 103.06 103.01 103.06 1.3K
13:44 103.09 103.09 103.07 103.07 1.1K
13:45 103.07 103.07 103.05 103.05 0.7K
13:46 103.05 103.05 103.04 103.04 1.8K
13:47 103.04 103.04 103.04 103.04 0.1K
13:48 103.04 103.05 103.03 103.03 4.0K
13:49 103.03 103.05 103.01 103.05 0.8K
13:50 103.05 103.05 103.00 103.00 6.4K
13:51 103.00 103.01 103.00 103.01 0.8K
13:52 103.01 103.02 103.00 103.00 1.1K
13:53 103.01 103.01 103.00 103.00 1.1K
13:54 103.00 103.07 103.00 103.05 4.2K
13:55 103.05 103.09 103.05 103.09 1.1K
13:56 103.09 103.13 103.09 103.13 1.0K
13:57 103.13 103.18 103.13 103.18 2.1K
13:58 103.18 103.18 103.18 103.18 0.5K
13:59 103.18 103.18 103.18 103.18 0.5K
14:00 103.18 103.18 103.09 103.09 1.0K
14:01 103.09 103.11 103.09 103.11 1.2K
14:02 103.11 103.15 103.11 103.15 0.4K
14:03 103.15 103.16 103.15 103.16 0.5K
14:04 103.16 103.19 103.16 103.19 2.0K
14:05 103.21 103.21 103.17 103.17 1.7K
14:06 103.17 103.22 103.17 103.22 1.4K
14:07 103.22 103.23 103.22 103.23 1.4K
14:08 103.24 103.24 103.03 103.03 21.8K
14:09 103.03 103.03 102.97 102.97 1.1K
14:10 102.97 102.99 102.97 102.97 0.7K
14:11 102.96 102.96 102.96 102.96 1.5K
14:12 102.96 102.96 102.96 102.96 0.5K
14:13 102.96 103.04 102.96 103.04 1.7K
14:14 103.04 103.04 102.97 102.97 0.6K
14:15 102.97 103.02 102.97 103.02 0.6K
14:16 103.02 103.02 103.02 103.02 0.9K
14:17 103.02 103.02 102.99 102.99 5.9K
14:18 102.98 103.01 102.98 103.01 1.3K
14:19 102.99 102.99 102.95 102.98 2.9K
14:20 102.98 102.99 102.98 102.99 3.6K
14:21 102.99 102.99 102.93 102.93 1.4K
14:22 102.93 102.93 102.87 102.87 1.2K
14:23 102.87 102.88 102.84 102.87 3.5K
14:24 102.87 102.90 102.87 102.90 1.8K
14:25 102.90 102.90 102.89 102.89 0.7K
14:26 102.89 102.89 102.84 102.89 0.6K
14:27 102.86 102.86 102.81 102.81 2.4K
14:28 102.81 102.81 102.80 102.80 1.2K
14:29 102.80 102.93 102.80 102.93 20.2K
14:30 102.93 102.93 102.88 102.88 1.4K
14:31 102.88 102.88 102.84 102.84 1.5K
14:32 102.84 102.90 102.84 102.90 5.3K
14:33 102.90 102.90 102.90 102.90 0.6K
14:34 102.89 102.89 102.89 102.89 1.2K
14:35 102.93 102.93 102.89 102.89 1.2K
14:36 102.89 102.89 102.89 102.89 0.9K
14:37 103.00 103.00 103.00 103.00 3.2K
14:38 103.02 103.02 103.02 103.02 0.9K
14:39 103.02 103.08 103.02 103.06 0.7K
14:40 103.06 103.11 103.06 103.06 1.0K
14:41 103.06 103.13 103.06 103.09 0.7K
14:42 103.09 103.09 103.06 103.06 2.2K
14:43 103.06 103.06 103.06 103.06 0.3K
14:44 103.06 103.09 103.04 103.07 3.3K
14:45 103.08 103.08 103.08 103.08 0.4K
14:46 103.07 103.07 103.07 103.07 1.0K
14:47 103.07 103.07 102.98 102.98 1.2K
14:48 102.98 102.98 102.98 102.98 0.6K
14:49 102.95 102.95 102.94 102.94 0.6K
14:50 102.93 102.93 102.93 102.93 1.0K
14:51 102.93 102.93 102.89 102.89 1.5K
14:52 102.91 103.00 102.91 103.00 4.2K
14:53 102.99 102.99 102.99 102.99 1.0K
14:54 102.99 103.00 102.99 103.00 0.6K
14:55 102.98 102.98 102.98 102.98 0.4K
14:56 102.98 102.98 102.98 102.98 1.9K
14:57 102.98 102.98 102.93 102.93 1.7K
14:58 102.98 102.98 102.98 102.98 0.9K
14:59 102.98 102.98 102.98 102.98 0.9K
15:00 102.98 102.98 102.91 102.93 1.7K
15:01 102.93 102.97 102.93 102.97 2.3K
15:02 102.97 102.97 102.97 102.97 0.3K
15:03 102.97 102.97 102.97 102.97 0.9K
15:04 102.97 102.99 102.97 102.99 2.3K
15:05 102.99 102.99 102.97 102.97 1.0K
15:06 102.96 102.96 102.96 102.96 0.6K
15:07 102.97 102.97 102.96 102.96 0.6K
15:08 102.96 102.98 102.96 102.98 6.7K
15:09 102.97 102.97 102.95 102.96 1.5K
15:10 102.96 102.96 102.96 102.96 0.4K
15:11 102.96 103.02 102.96 103.02 1.2K
15:12 103.02 103.02 103.02 103.02 0.5K
15:13 103.02 103.02 103.02 103.02 0.9K
15:14 103.01 103.06 103.01 103.06 1.5K
15:15 103.01 103.01 103.00 103.00 2.8K
15:16 103.00 103.03 103.00 103.03 1.4K
15:17 103.03 103.03 103.03 103.03 0.5K
15:18 103.01 103.01 103.01 103.01 0.4K
15:19 103.01 103.01 102.99 102.99 1.9K
15:20 102.99 103.02 102.99 103.02 2.0K
15:21 103.02 103.02 102.96 102.99 6.9K
15:22 102.98 102.98 102.98 102.98 1.0K
15:23 102.98 103.02 102.95 102.95 4.2K
15:24 102.95 102.95 102.95 102.95 0.2K
15:25 102.98 103.00 102.98 103.00 1.9K
15:26 102.99 102.99 102.98 102.98 2.7K
15:27 102.98 102.98 102.94 102.94 1.0K
15:28 102.94 102.94 102.94 102.94 0.6K
15:29 102.92 102.92 102.85 102.85 1.6K
15:30 102.85 102.87 102.85 102.87 1.8K
15:31 102.87 102.90 102.87 102.90 0.9K
15:32 102.90 102.90 102.84 102.84 1.7K
15:33 102.82 102.84 102.81 102.81 8.2K
15:34 102.80 102.87 102.80 102.87 4.3K
15:35 102.86 102.87 102.85 102.87 1.6K
15:36 102.80 102.87 102.80 102.87 3.3K
15:37 102.87 102.87 102.84 102.84 1.2K
15:38 102.88 102.88 102.86 102.88 2.7K
15:39 102.88 102.90 102.86 102.90 4.2K
15:40 102.90 102.90 102.90 102.90 0.6K
15:41 102.91 102.91 102.89 102.89 1.2K
15:42 102.88 102.91 102.88 102.90 3.0K
15:43 102.90 102.92 102.86 102.92 4.2K
15:44 102.91 102.93 102.91 102.92 2.2K
15:45 102.92 102.92 102.91 102.91 1.8K
15:46 102.91 102.93 102.91 102.92 1.8K
15:47 102.93 102.99 102.93 102.96 6.4K
15:48 102.98 103.06 102.98 103.02 6.6K
15:49 102.99 103.02 102.99 103.02 4.8K
15:50 103.02 103.06 102.99 103.03 5.0K
15:51 102.91 102.91 102.83 102.86 11.5K
15:52 102.88 102.88 102.84 102.84 4.7K
15:53 102.84 102.84 102.74 102.74 4.8K
15:54 102.79 102.83 102.79 102.83 10.1K
15:55 102.82 102.91 102.82 102.85 11.0K
15:56 102.85 102.85 102.71 102.74 14.0K
15:57 102.75 102.78 102.75 102.76 9.0K
15:58 102.78 102.79 102.77 102.79 12.2K
15:59 102.80 102.85 102.77 102.85 19.4K
16:00 102.86 102.88 102.76 102.79 217.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし