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
09:31 102.66 106.70 102.66 102.77 14.2K
09:32 102.77 102.77 102.77 102.77 0.0K
09:33 101.45 101.45 101.41 101.41 3.4K
09:34 101.41 101.41 101.14 101.14 2.4K
09:35 101.14 101.21 100.68 100.68 0.5K
09:36 101.16 101.16 101.16 101.16 1.4K
09:37 101.16 102.39 101.16 102.39 2.9K
09:38 102.39 102.43 102.39 102.43 0.3K
09:39 102.43 102.43 102.41 102.41 0.6K
09:40 102.41 102.41 102.15 102.15 4.0K
09:41 102.15 102.15 102.15 102.15 0.3K
09:42 102.15 102.15 102.15 102.15 1.1K
09:43 102.15 102.31 102.15 102.26 2.6K
09:44 102.26 102.26 102.25 102.25 0.4K
09:45 102.25 102.25 102.24 102.24 1.6K
09:46 102.24 102.24 102.23 102.23 0.6K
09:47 102.23 102.57 102.18 102.57 0.7K
09:48 102.18 102.29 102.18 102.29 2.1K
09:49 102.29 102.29 102.29 102.29 0.4K
09:50 102.29 102.62 102.29 102.62 1.9K
09:51 102.58 102.58 102.50 102.50 0.8K
09:52 102.50 102.50 102.41 102.41 0.9K
09:53 102.41 102.48 102.41 102.48 2.2K
09:54 102.48 102.72 102.48 102.57 3.6K
09:55 102.57 102.60 102.57 102.60 0.5K
09:56 102.60 102.60 102.60 102.60 0.2K
09:57 102.60 102.60 102.60 102.60 0.6K
09:58 102.72 102.72 102.51 102.51 0.4K
09:59 102.63 102.63 102.63 102.63 1.0K
10:00 102.63 102.77 102.63 102.68 5.3K
10:01 102.88 102.88 102.73 102.73 1.6K
10:02 102.73 102.75 102.58 102.58 3.5K
10:03 102.58 102.58 102.48 102.53 1.4K
10:04 102.53 102.68 102.53 102.68 4.4K
10:05 102.68 102.68 102.68 102.68 0.5K
10:06 102.68 102.68 102.68 102.68 0.4K
10:07 102.68 102.74 102.60 102.60 2.7K
10:08 102.59 102.59 102.47 102.47 3.0K
10:09 102.47 102.47 102.47 102.47 1.2K
10:10 102.53 102.63 102.53 102.63 2.2K
10:11 102.63 102.63 102.63 102.63 0.6K
10:12 102.63 102.63 102.63 102.63 1.4K
10:13 102.63 102.63 102.58 102.63 0.6K
10:14 102.63 102.63 102.55 102.55 2.5K
10:15 102.55 102.62 102.55 102.62 3.0K
10:16 102.62 102.77 102.62 102.77 1.1K
10:17 102.77 102.77 102.60 102.60 0.8K
10:18 102.60 102.60 102.60 102.60 0.8K
10:19 102.60 102.60 102.45 102.45 3.3K
10:20 102.45 102.53 102.45 102.53 3.5K
10:21 102.53 102.53 102.53 102.53 0.8K
10:22 102.53 102.53 102.53 102.53 0.2K
10:23 102.53 102.53 102.53 102.53 0.3K
10:24 102.53 102.53 102.49 102.49 1.4K
10:25 102.50 102.53 102.34 102.34 3.9K
10:26 102.34 102.37 102.31 102.31 8.1K
10:27 102.17 102.17 102.17 102.17 2.0K
10:28 102.12 102.17 102.12 102.13 2.9K
10:29 102.19 102.30 102.19 102.30 7.6K
10:30 102.30 102.30 102.29 102.30 1.1K
10:31 102.28 102.28 102.24 102.24 2.1K
10:32 102.18 102.18 102.18 102.18 2.9K
10:33 102.15 102.15 102.02 102.02 8.7K
10:34 102.00 102.00 101.99 102.00 2.8K
10:35 102.00 102.00 102.00 102.00 0.2K
10:36 102.00 102.00 102.00 102.00 2.0K
10:37 102.08 102.11 102.08 102.11 4.0K
10:38 102.29 102.29 102.24 102.24 5.6K
10:39 102.24 102.24 102.10 102.10 3.4K
10:40 102.10 102.10 102.10 102.10 0.3K
10:41 102.10 102.10 102.10 102.10 0.3K
10:42 102.10 102.10 102.10 102.10 0.6K
10:43 102.10 102.10 102.10 102.10 0.1K
10:44 102.10 102.22 102.10 102.22 0.8K
10:45 102.22 102.22 102.22 102.22 0.9K
10:46 102.22 102.37 102.22 102.37 2.3K
10:47 102.37 102.37 102.24 102.24 0.7K
10:48 102.30 102.31 102.25 102.25 1.0K
10:49 102.25 102.27 102.23 102.26 3.2K
10:50 102.35 102.35 102.35 102.35 0.8K
10:51 102.35 102.38 102.35 102.38 1.3K
10:52 102.38 102.38 102.34 102.34 2.5K
10:53 102.34 102.36 102.34 102.36 0.4K
10:54 102.36 102.36 102.36 102.36 0.7K
10:55 102.36 102.37 102.36 102.37 1.3K
10:56 102.37 102.37 102.37 102.37 2.1K
10:57 102.37 102.43 102.37 102.43 2.7K
10:58 102.35 102.35 102.35 102.35 0.7K
10:59 102.35 102.35 102.34 102.34 2.1K
11:00 102.40 102.43 102.40 102.43 4.7K
11:01 102.43 102.45 102.30 102.30 3.5K
11:02 102.30 102.30 102.30 102.30 1.0K
11:03 102.30 102.30 102.27 102.27 0.8K
11:04 102.27 102.27 102.27 102.27 0.1K
11:05 102.27 102.38 102.27 102.38 1.2K
11:06 102.38 102.42 102.38 102.42 1.2K
11:07 102.42 102.42 102.42 102.42 0.4K
11:08 102.42 102.42 102.31 102.31 1.6K
11:09 102.31 102.31 102.31 102.31 0.9K
11:10 102.35 102.47 102.35 102.47 1.6K
11:11 102.47 102.47 102.37 102.37 1.8K
11:12 102.37 102.37 102.37 102.37 0.8K
11:13 102.37 102.37 102.37 102.37 0.8K
11:14 102.37 102.37 102.37 102.37 1.1K
11:15 102.37 102.38 102.34 102.38 0.7K
11:16 102.38 102.45 102.38 102.41 3.0K
11:17 102.41 102.41 102.33 102.33 1.4K
11:18 102.34 102.39 102.34 102.39 0.9K
11:19 102.39 102.39 102.35 102.35 4.6K
11:20 102.35 102.35 102.35 102.35 0.3K
11:21 102.35 102.38 102.35 102.38 0.5K
11:22 102.38 102.38 102.37 102.37 0.3K
11:23 102.40 102.40 102.40 102.40 0.3K
11:24 102.40 102.40 102.31 102.36 2.5K
11:25 102.36 102.37 102.36 102.37 2.1K
11:26 102.37 102.50 102.37 102.50 2.1K
11:27 102.50 102.50 102.50 102.50 0.5K
11:28 102.50 102.50 102.39 102.39 2.3K
11:29 102.39 102.39 102.37 102.37 0.7K
11:30 102.37 102.37 102.37 102.37 2.8K
11:31 102.19 102.19 102.19 102.19 1.0K
11:32 102.19 102.25 102.19 102.25 0.9K
11:33 102.25 102.25 102.25 102.25 0.4K
11:34 102.25 102.35 102.25 102.35 3.0K
11:35 102.35 102.35 102.27 102.27 1.1K
11:36 102.35 102.35 102.24 102.24 2.2K
11:37 102.24 102.24 102.24 102.24 0.4K
11:38 102.24 102.46 102.24 102.44 1.6K
11:39 102.44 102.44 102.44 102.44 0.3K
11:40 102.44 102.46 102.44 102.46 1.0K
11:41 102.45 102.45 102.36 102.36 4.7K
11:42 102.36 102.36 102.36 102.36 0.4K
11:43 102.36 102.36 102.36 102.36 0.3K
11:44 102.36 102.36 102.36 102.36 0.2K
11:45 102.36 102.49 102.36 102.49 0.5K
11:46 102.53 102.53 102.52 102.52 0.6K
11:47 102.52 102.59 102.52 102.53 3.6K
11:48 102.53 102.53 102.53 102.53 0.6K
11:49 102.53 102.53 102.42 102.42 1.4K
11:50 102.42 102.42 102.42 102.42 0.5K
11:51 102.42 102.43 102.42 102.43 4.0K
11:52 102.43 102.43 102.43 102.43 1.0K
11:53 102.43 102.43 102.31 102.31 1.8K
11:54 102.31 102.33 102.31 102.33 2.0K
11:55 102.33 102.33 102.26 102.31 1.4K
11:56 102.31 102.31 102.13 102.13 1.8K
11:57 102.12 102.12 101.98 101.99 3.8K
11:58 102.08 102.08 102.08 102.08 0.6K
11:59 102.08 102.08 102.08 102.08 0.1K
12:00 102.08 102.08 102.08 102.08 0.6K
12:01 102.08 102.08 102.08 102.08 0.2K
12:02 102.08 102.16 102.08 102.16 1.2K
12:03 102.16 102.16 102.09 102.09 1.8K
12:04 102.09 102.09 102.09 102.09 2.6K
12:05 102.09 102.09 102.04 102.09 2.3K
12:06 102.09 102.09 102.09 102.09 0.6K
12:07 102.09 102.09 102.09 102.09 1.0K
12:08 102.09 102.09 102.09 102.09 0.3K
12:09 102.09 102.18 102.09 102.18 0.5K
12:10 102.18 102.18 102.18 102.18 0.7K
12:11 102.18 102.18 102.03 102.03 2.1K
12:12 102.03 102.03 101.94 101.95 2.2K
12:13 101.90 101.92 101.90 101.92 2.0K
12:14 101.90 101.90 101.90 101.90 2.0K
12:15 101.90 101.92 101.90 101.92 1.1K
12:16 101.86 101.87 101.86 101.87 1.1K
12:17 101.87 101.87 101.77 101.77 1.7K
12:18 101.77 101.79 101.77 101.79 2.0K
12:19 101.79 101.83 101.77 101.77 1.1K
12:20 101.77 101.77 101.77 101.77 0.3K
12:21 101.77 101.86 101.77 101.86 2.1K
12:22 101.86 101.87 101.86 101.86 2.4K
12:23 101.86 101.86 101.77 101.84 1.1K
12:24 101.77 101.77 101.69 101.69 1.1K
12:25 101.78 101.78 101.78 101.78 1.4K
12:26 101.78 101.79 101.78 101.79 1.1K
12:27 101.79 101.79 101.79 101.79 0.5K
12:28 101.79 101.79 101.74 101.78 1.1K
12:29 101.78 101.78 101.78 101.78 0.9K
12:30 101.78 101.78 101.75 101.75 0.8K
12:31 101.75 101.75 101.75 101.75 0.7K
12:32 101.75 101.75 101.75 101.75 0.3K
12:33 101.75 101.86 101.75 101.85 2.2K
12:34 101.85 101.85 101.85 101.85 1.0K
12:35 101.85 102.00 101.85 102.00 0.4K
12:36 102.00 102.00 102.00 102.00 0.4K
12:37 102.00 102.00 102.00 102.00 0.3K
12:38 102.00 102.00 102.00 102.00 0.5K
12:39 102.00 102.00 101.93 102.00 1.2K
12:40 102.00 102.01 102.00 102.01 0.2K
12:41 102.01 102.01 102.01 102.01 1.0K
12:42 102.01 102.01 101.96 101.96 2.6K
12:43 101.96 102.00 101.96 101.98 1.0K
12:44 101.98 101.98 101.98 101.98 0.4K
12:45 101.98 101.98 101.98 101.98 0.5K
12:46 101.98 101.98 101.98 101.98 0.6K
12:47 101.98 101.98 101.95 101.95 1.7K
12:48 101.95 101.95 101.86 101.86 2.9K
12:49 101.86 101.86 101.86 101.86 0.8K
12:50 101.86 101.86 101.77 101.77 2.6K
12:51 101.77 101.79 101.77 101.79 1.2K
12:52 101.79 101.79 101.79 101.79 0.4K
12:53 101.79 101.79 101.79 101.79 1.4K
12:54 101.79 101.79 101.79 101.79 0.4K
12:55 101.79 101.90 101.79 101.90 2.1K
12:56 101.80 101.83 101.80 101.82 15.2K
12:57 101.82 101.82 101.82 101.82 0.3K
12:58 101.82 101.83 101.82 101.83 0.8K
12:59 101.83 101.83 101.81 101.81 0.4K
13:00 101.81 101.89 101.81 101.89 1.3K
13:01 101.81 101.81 101.81 101.81 0.7K
13:02 101.81 101.95 101.81 101.95 1.7K
13:03 101.95 101.99 101.95 101.99 0.5K
13:04 101.99 101.99 101.98 101.98 0.8K
13:05 102.03 102.03 102.03 102.03 0.6K
13:06 102.03 102.04 101.96 101.96 0.7K
13:07 101.96 101.96 101.96 101.96 0.3K
13:08 102.04 102.12 102.04 102.12 1.0K
13:09 102.12 102.12 102.12 102.12 0.6K
13:10 102.12 102.12 102.12 102.12 0.6K
13:11 102.12 102.12 102.12 102.12 1.0K
13:12 102.09 102.09 101.98 101.99 9.6K
13:13 101.99 101.99 101.99 101.99 0.7K
13:14 101.99 101.99 101.99 101.99 2.0K
13:15 102.01 102.01 101.97 101.97 3.7K
13:16 102.01 102.06 102.01 102.06 3.9K
13:17 102.06 102.13 102.06 102.13 1.7K
13:18 102.13 102.18 102.13 102.16 2.4K
13:19 102.16 102.23 102.16 102.16 1.1K
13:20 102.23 102.26 102.23 102.26 2.0K
13:21 102.26 102.27 102.22 102.22 1.8K
13:22 102.22 102.23 102.22 102.23 0.5K
13:23 102.23 102.25 102.23 102.25 1.6K
13:24 102.25 102.25 102.25 102.25 2.2K
13:25 102.25 102.25 102.19 102.19 2.0K
13:26 102.19 102.19 102.19 102.19 0.5K
13:27 102.25 102.25 102.25 102.25 0.6K
13:28 102.25 102.25 102.15 102.15 1.5K
13:29 102.15 102.21 102.15 102.20 1.5K
13:30 102.20 102.28 102.20 102.28 1.9K
13:31 102.28 102.33 102.28 102.33 1.3K
13:32 102.33 102.38 102.33 102.38 1.0K
13:33 102.37 102.42 102.37 102.40 4.6K
13:34 102.40 102.40 102.40 102.40 2.2K
13:35 102.40 102.40 102.40 102.40 2.0K
13:36 102.40 102.42 102.40 102.42 1.1K
13:37 102.37 102.47 102.37 102.45 2.8K
13:38 102.48 102.48 102.43 102.45 4.2K
13:39 102.45 102.45 102.36 102.36 3.8K
13:40 102.39 102.39 102.39 102.39 1.7K
13:41 102.36 102.36 102.36 102.36 1.5K
13:42 102.29 102.29 102.27 102.27 18.9K
13:43 102.27 102.27 102.23 102.26 3.4K
13:44 102.23 102.24 102.19 102.19 1.5K
13:45 102.23 102.23 102.16 102.20 3.5K
13:46 102.20 102.21 102.20 102.21 1.3K
13:47 102.21 102.21 102.16 102.16 2.4K
13:48 102.16 102.16 102.16 102.16 0.8K
13:49 102.16 102.16 102.10 102.10 1.8K
13:50 102.10 102.10 102.10 102.10 0.8K
13:51 102.15 102.15 102.15 102.15 1.0K
13:52 102.15 102.15 102.11 102.11 0.9K
13:53 102.15 102.15 102.06 102.06 2.4K
13:54 102.06 102.06 102.00 102.00 1.5K
13:55 102.00 102.00 101.97 101.97 0.9K
13:56 101.97 101.98 101.97 101.98 0.7K
13:57 101.98 101.98 101.98 101.98 0.6K
13:58 101.98 101.98 101.96 101.96 1.0K
13:59 101.96 101.96 101.96 101.96 0.6K
14:00 101.96 101.96 101.96 101.96 1.6K
14:01 101.96 101.98 101.96 101.98 1.3K
14:02 101.98 101.98 101.98 101.98 1.0K
14:03 102.02 102.10 101.99 102.07 1.8K
14:04 102.07 102.07 102.07 102.07 0.2K
14:05 102.07 102.07 102.07 102.07 0.7K
14:06 102.07 102.07 102.07 102.07 0.8K
14:07 102.07 102.07 102.07 102.07 0.9K
14:08 102.07 102.08 102.07 102.08 1.0K
14:09 102.08 102.15 102.08 102.14 2.5K
14:10 102.14 102.24 102.14 102.24 3.8K
14:11 102.24 102.27 102.24 102.27 2.0K
14:12 102.29 102.29 102.24 102.24 0.8K
14:13 102.24 102.28 102.24 102.28 2.4K
14:14 102.28 102.28 102.26 102.26 3.8K
14:15 102.26 102.29 102.26 102.29 0.9K
14:16 102.29 102.40 102.29 102.35 4.7K
14:17 102.35 102.42 102.35 102.42 1.2K
14:18 102.42 102.42 102.40 102.40 0.9K
14:19 102.40 102.40 102.39 102.39 1.5K
14:20 102.37 102.37 102.34 102.35 2.9K
14:21 102.35 102.36 102.35 102.36 2.6K
14:22 102.36 102.36 102.32 102.34 2.2K
14:23 102.34 102.34 102.26 102.26 1.7K
14:24 102.26 102.26 102.26 102.26 3.1K
14:25 102.26 102.28 102.21 102.21 3.4K
14:26 102.23 102.24 102.21 102.21 4.6K
14:27 102.21 102.21 102.13 102.13 2.2K
14:28 102.17 102.25 102.17 102.25 3.1K
14:29 102.25 102.27 102.25 102.27 1.2K
14:30 102.27 102.27 102.27 102.27 0.4K
14:31 102.27 102.27 102.20 102.20 2.7K
14:32 102.25 102.27 102.21 102.21 1.4K
14:33 102.21 102.21 102.21 102.21 1.1K
14:34 102.22 102.23 102.20 102.20 5.1K
14:35 102.20 102.20 102.12 102.12 1.8K
14:36 102.12 102.14 102.10 102.14 2.4K
14:37 102.14 102.14 102.13 102.13 1.7K
14:38 102.13 102.15 102.13 102.15 2.1K
14:39 102.14 102.14 102.14 102.14 0.8K
14:40 102.13 102.15 102.13 102.15 1.9K
14:41 102.15 102.22 102.15 102.21 2.1K
14:42 102.21 102.22 102.21 102.22 1.8K
14:43 102.22 102.22 102.21 102.21 1.2K
14:44 102.21 102.24 102.21 102.24 1.9K
14:45 102.25 102.25 102.22 102.22 3.7K
14:46 102.22 102.23 102.17 102.17 2.9K
14:47 102.17 102.17 102.17 102.17 0.6K
14:48 102.17 102.17 102.17 102.17 2.7K
14:49 102.17 102.18 102.17 102.18 1.7K
14:50 102.19 102.21 102.12 102.12 4.8K
14:51 102.12 102.12 102.10 102.10 1.4K
14:52 102.08 102.08 102.04 102.04 1.6K
14:53 102.04 102.10 102.04 102.10 7.0K
14:54 102.10 102.12 102.10 102.12 2.2K
14:55 102.12 102.12 102.06 102.06 0.7K
14:56 102.06 102.07 102.06 102.06 1.7K
14:57 102.06 102.06 102.06 102.06 0.8K
14:58 102.06 102.06 102.06 102.06 2.0K
14:59 101.98 102.14 101.98 102.10 5.7K
15:00 102.10 102.10 102.09 102.10 2.3K
15:01 102.10 102.10 102.09 102.09 1.6K
15:02 102.08 102.12 102.08 102.09 3.7K
15:03 102.09 102.09 102.09 102.09 1.6K
15:04 102.09 102.11 102.08 102.08 6.2K
15:05 102.08 102.10 102.08 102.10 1.3K
15:06 102.10 102.10 102.10 102.10 1.8K
15:07 102.10 102.10 102.06 102.06 3.3K
15:08 102.06 102.11 102.06 102.11 0.9K
15:09 102.12 102.12 102.07 102.07 1.3K
15:10 102.07 102.08 102.03 102.03 1.9K
15:11 102.03 102.03 101.91 101.91 3.5K
15:12 101.90 101.97 101.90 101.96 6.4K
15:13 101.96 101.96 101.96 101.96 1.5K
15:14 101.93 101.95 101.93 101.95 3.2K
15:15 101.99 101.99 101.99 101.99 2.4K
15:16 101.99 102.00 101.99 101.99 1.4K
15:17 101.99 102.03 101.98 102.03 4.3K
15:18 102.03 102.03 102.00 102.00 1.6K
15:19 102.00 102.03 102.00 102.03 1.0K
15:20 102.03 102.03 101.97 101.98 4.1K
15:21 101.96 102.05 101.96 102.05 4.8K
15:22 102.05 102.06 102.05 102.06 1.9K
15:23 102.06 102.07 102.04 102.07 3.0K
15:24 102.07 102.07 102.04 102.04 2.5K
15:25 102.01 102.01 102.00 102.01 2.6K
15:26 102.01 102.05 102.00 102.05 4.2K
15:27 102.03 102.03 102.03 102.03 3.0K
15:28 102.03 102.10 102.03 102.10 2.9K
15:29 102.10 102.11 102.07 102.07 4.1K
15:30 102.07 102.07 102.06 102.06 4.0K
15:31 102.09 102.09 102.06 102.06 2.3K
15:32 102.06 102.13 102.06 102.13 5.6K
15:33 102.10 102.10 102.03 102.04 3.9K
15:34 102.05 102.11 102.03 102.11 4.6K
15:35 102.12 102.19 102.12 102.16 9.1K
15:36 102.08 102.15 102.08 102.14 6.4K
15:37 102.14 102.14 102.03 102.06 8.6K
15:38 102.06 102.16 102.06 102.14 6.9K
15:39 102.12 102.12 102.08 102.08 4.4K
15:40 102.08 102.13 102.08 102.12 4.7K
15:41 102.13 102.18 102.13 102.18 1.7K
15:42 102.18 102.18 102.05 102.05 5.0K
15:43 102.04 102.06 102.04 102.04 4.4K
15:44 102.04 102.07 102.04 102.07 5.5K
15:45 102.08 102.17 102.08 102.13 6.7K
15:46 102.14 102.14 102.12 102.12 3.2K
15:47 102.12 102.13 102.06 102.06 9.7K
15:48 102.11 102.17 102.11 102.17 10.9K
15:49 102.17 102.17 102.15 102.15 2.9K
15:50 102.15 102.28 102.15 102.28 10.0K
15:51 102.22 102.22 102.10 102.10 11.9K
15:52 102.09 102.17 102.09 102.16 10.0K
15:53 102.14 102.20 102.13 102.14 11.8K
15:54 102.14 102.27 102.14 102.27 8.9K
15:55 102.27 102.27 102.21 102.23 8.6K
15:56 102.14 102.14 101.93 101.95 22.2K
15:57 101.95 101.95 101.89 101.90 24.4K
15:58 101.90 101.95 101.90 101.94 23.4K
15:59 101.94 101.94 101.90 101.90 22.9K
16:00 101.89 101.90 101.81 101.82 450.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし