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
09:31 102.78 103.81 102.50 103.03 15.9K
09:32 103.00 103.00 102.46 102.46 3.6K
09:33 102.46 102.51 101.99 102.08 8.4K
09:34 102.08 102.10 102.08 102.10 2.1K
09:35 102.00 102.11 101.99 102.11 2.1K
09:36 102.11 102.32 102.11 102.32 2.7K
09:37 102.38 102.38 102.23 102.23 4.3K
09:38 102.23 102.23 102.18 102.18 2.2K
09:39 102.18 102.18 102.18 102.18 0.3K
09:40 102.18 102.41 102.10 102.41 4.7K
09:41 102.45 102.45 102.45 102.45 1.6K
09:42 102.45 102.68 102.45 102.68 6.5K
09:43 102.68 102.93 102.68 102.93 1.1K
09:44 102.78 102.78 102.78 102.78 0.4K
09:45 102.78 102.83 102.78 102.83 1.1K
09:46 102.83 102.84 102.83 102.84 3.1K
09:47 102.69 102.69 102.55 102.55 6.1K
09:48 102.59 102.59 102.45 102.45 2.3K
09:49 102.45 102.48 102.45 102.48 1.8K
09:50 102.45 102.45 102.30 102.30 8.3K
09:51 102.30 102.30 102.30 102.30 0.1K
09:52 102.30 102.30 102.28 102.28 13.4K
09:53 102.32 102.32 102.21 102.31 3.2K
09:54 102.28 102.28 102.15 102.15 3.5K
09:55 102.23 102.35 102.23 102.35 13.3K
09:56 102.39 102.41 102.39 102.40 7.1K
09:57 102.40 102.40 102.14 102.14 2.9K
09:58 102.14 102.14 102.14 102.14 0.4K
09:59 102.14 102.16 102.07 102.16 1.3K
10:00 102.16 102.29 102.11 102.29 3.5K
10:01 102.42 102.42 102.41 102.41 6.8K
10:02 102.41 102.41 102.28 102.28 2.4K
10:03 102.28 102.33 102.28 102.33 0.8K
10:04 102.33 102.33 102.07 102.07 2.4K
10:05 102.07 102.12 102.07 102.11 7.5K
10:06 102.03 102.03 101.94 101.99 4.1K
10:07 102.06 102.06 101.96 102.02 5.0K
10:08 102.05 102.05 102.04 102.05 8.5K
10:09 102.00 102.03 101.86 101.86 5.9K
10:10 101.86 101.91 101.81 101.81 4.9K
10:11 101.88 101.95 101.88 101.89 2.4K
10:12 101.89 102.02 101.89 101.96 2.3K
10:13 102.02 102.02 101.86 101.86 4.0K
10:14 101.94 101.97 101.90 101.90 15.2K
10:15 101.75 101.75 101.69 101.69 2.3K
10:16 101.69 101.69 101.51 101.51 4.3K
10:17 101.45 101.67 101.45 101.67 19.1K
10:18 101.67 101.67 101.63 101.63 0.7K
10:19 101.63 101.63 101.60 101.63 6.0K
10:20 101.63 101.63 101.63 101.63 1.9K
10:21 101.66 101.69 101.56 101.56 5.5K
10:22 101.48 101.55 101.48 101.55 2.6K
10:23 101.55 101.66 101.55 101.66 13.0K
10:24 101.60 101.63 101.53 101.53 9.0K
10:25 101.53 101.53 101.53 101.53 1.7K
10:26 101.47 101.47 101.37 101.40 3.8K
10:27 101.40 101.40 101.34 101.34 3.3K
10:28 101.34 101.34 101.22 101.29 1.8K
10:29 101.25 101.44 101.25 101.39 20.1K
10:30 101.39 101.39 101.38 101.38 2.5K
10:31 101.56 101.56 101.51 101.51 11.9K
10:32 101.51 101.51 101.39 101.39 2.8K
10:33 101.39 101.51 101.39 101.51 1.1K
10:34 101.45 101.50 101.40 101.49 3.5K
10:35 101.49 101.49 101.46 101.46 1.8K
10:36 101.46 101.46 101.46 101.46 1.0K
10:37 101.46 101.46 101.26 101.26 2.8K
10:38 101.26 101.26 101.17 101.21 1.4K
10:39 101.21 101.27 101.21 101.26 2.0K
10:40 101.26 101.33 101.26 101.33 2.4K
10:41 101.33 101.41 101.33 101.41 2.9K
10:42 101.43 101.43 101.37 101.37 4.4K
10:43 101.37 101.37 101.37 101.37 1.4K
10:44 101.37 101.48 101.37 101.48 1.8K
10:45 101.48 101.48 101.48 101.48 3.2K
10:46 101.48 101.48 101.43 101.48 1.9K
10:47 101.48 101.51 101.44 101.44 1.9K
10:48 101.44 101.60 101.44 101.60 13.3K
10:49 101.60 101.60 101.60 101.60 1.7K
10:50 101.60 101.60 101.50 101.50 3.6K
10:51 101.50 101.56 101.50 101.56 1.7K
10:52 101.56 101.56 101.48 101.50 1.6K
10:53 101.50 101.60 101.50 101.60 18.7K
10:54 101.60 101.73 101.54 101.73 6.4K
10:55 101.64 101.70 101.64 101.66 2.7K
10:56 101.66 101.67 101.66 101.67 10.2K
10:57 101.62 101.69 101.62 101.69 1.7K
10:58 101.65 101.66 101.61 101.62 4.2K
10:59 101.62 101.76 101.60 101.76 6.2K
11:00 101.77 101.84 101.77 101.84 2.6K
11:01 101.80 101.80 101.70 101.70 4.1K
11:02 101.77 101.77 101.70 101.70 4.3K
11:03 101.71 101.71 101.64 101.64 5.0K
11:04 101.68 101.69 101.64 101.69 8.3K
11:05 101.74 101.74 101.62 101.62 17.6K
11:06 101.67 101.67 101.50 101.50 5.6K
11:07 101.50 101.50 101.49 101.49 1.7K
11:08 101.49 101.54 101.49 101.54 3.2K
11:09 101.54 101.54 101.47 101.47 3.1K
11:10 101.49 101.49 101.36 101.36 2.8K
11:11 101.33 101.39 101.33 101.39 1.9K
11:12 101.45 101.45 101.35 101.36 18.5K
11:13 101.36 101.36 101.36 101.36 3.6K
11:14 101.36 101.36 101.30 101.30 1.8K
11:15 101.40 101.40 101.39 101.39 3.2K
11:16 101.39 101.39 101.33 101.39 11.4K
11:17 101.36 101.36 101.36 101.36 1.4K
11:18 101.43 101.43 101.38 101.38 7.5K
11:19 101.38 101.43 101.38 101.43 1.9K
11:20 101.38 101.38 101.34 101.34 4.8K
11:21 101.34 101.34 101.26 101.26 2.0K
11:22 101.26 101.30 101.26 101.26 2.5K
11:23 101.26 101.26 101.20 101.20 3.3K
11:24 101.20 101.20 101.20 101.20 1.4K
11:25 101.15 101.24 101.15 101.22 12.4K
11:26 101.22 101.22 101.17 101.17 2.2K
11:27 101.17 101.17 101.11 101.12 5.1K
11:28 101.12 101.24 101.12 101.24 7.0K
11:29 101.24 101.24 101.21 101.21 2.2K
11:30 101.21 101.21 101.12 101.12 2.0K
11:31 101.12 101.15 101.09 101.12 6.4K
11:32 101.12 101.21 101.12 101.21 10.4K
11:33 101.21 101.22 101.21 101.22 1.7K
11:34 101.21 101.21 101.15 101.15 1.8K
11:35 101.26 101.26 101.23 101.23 5.0K
11:36 101.20 101.20 101.20 101.20 1.7K
11:37 101.22 101.29 101.22 101.24 6.9K
11:38 101.24 101.34 101.24 101.33 3.1K
11:39 101.33 101.42 101.33 101.39 2.8K
11:40 101.46 101.51 101.41 101.51 6.3K
11:41 101.51 101.51 101.51 101.51 1.9K
11:42 101.51 101.51 101.43 101.43 2.4K
11:43 101.42 101.47 101.42 101.46 6.3K
11:44 101.46 101.48 101.46 101.47 5.5K
11:45 101.44 101.45 101.40 101.45 2.8K
11:46 101.41 101.43 101.41 101.43 8.2K
11:47 101.48 101.48 101.46 101.46 4.7K
11:48 101.46 101.46 101.42 101.42 1.7K
11:49 101.38 101.44 101.38 101.43 5.9K
11:50 101.43 101.43 101.41 101.43 9.8K
11:51 101.43 101.44 101.38 101.38 6.1K
11:52 101.43 101.43 101.37 101.40 8.0K
11:53 101.35 101.37 101.35 101.36 13.1K
11:54 101.36 101.48 101.36 101.48 11.4K
11:55 101.51 101.51 101.50 101.50 2.3K
11:56 101.45 101.48 101.45 101.48 8.4K
11:57 101.48 101.53 101.48 101.53 11.2K
11:58 101.48 101.48 101.43 101.43 5.2K
11:59 101.43 101.44 101.43 101.44 1.0K
12:00 101.44 101.44 101.40 101.41 1.1K
12:01 101.41 101.41 101.37 101.37 5.9K
12:02 101.40 101.44 101.39 101.39 21.3K
12:03 101.42 101.42 101.37 101.42 6.8K
12:04 101.42 101.51 101.42 101.51 13.1K
12:05 101.51 101.51 101.46 101.46 0.3K
12:06 101.46 101.48 101.46 101.48 1.7K
12:07 101.48 101.50 101.48 101.50 11.2K
12:08 101.50 101.57 101.50 101.57 2.2K
12:09 101.46 101.49 101.46 101.48 4.8K
12:10 101.53 101.53 101.53 101.53 1.5K
12:11 101.53 101.53 101.51 101.51 2.6K
12:12 101.55 101.55 101.52 101.52 6.7K
12:13 101.65 101.69 101.65 101.69 10.9K
12:14 101.69 101.69 101.69 101.69 2.5K
12:15 101.69 101.71 101.69 101.71 1.6K
12:16 101.71 101.71 101.71 101.71 1.4K
12:17 101.71 101.71 101.57 101.62 1.0K
12:18 101.62 101.68 101.61 101.68 11.5K
12:19 101.68 101.70 101.66 101.66 3.3K
12:20 101.67 101.67 101.67 101.67 0.9K
12:21 101.67 101.67 101.67 101.67 1.2K
12:22 101.67 101.72 101.67 101.69 14.3K
12:23 101.69 101.70 101.69 101.70 1.9K
12:24 101.70 101.70 101.66 101.70 1.7K
12:25 101.70 101.71 101.67 101.71 7.2K
12:26 101.71 101.76 101.71 101.76 4.6K
12:27 101.76 101.76 101.76 101.76 0.7K
12:28 101.77 101.77 101.73 101.75 8.2K
12:29 101.75 101.75 101.75 101.75 0.2K
12:30 101.75 101.75 101.74 101.74 1.3K
12:31 101.77 101.77 101.76 101.76 9.7K
12:32 101.76 101.87 101.74 101.87 15.6K
12:33 101.86 101.86 101.85 101.86 1.7K
12:34 101.86 101.86 101.86 101.86 0.4K
12:35 101.85 101.92 101.85 101.92 10.1K
12:36 101.92 101.92 101.87 101.87 1.9K
12:37 101.87 101.88 101.83 101.88 1.9K
12:38 101.88 102.05 101.88 102.05 15.8K
12:39 102.05 102.06 102.02 102.02 3.1K
12:40 102.02 102.03 102.02 102.03 1.9K
12:41 102.03 102.03 102.00 102.00 2.1K
12:42 101.97 102.00 101.93 101.93 1.7K
12:43 101.98 102.06 101.98 102.06 9.5K
12:44 102.01 102.01 101.95 101.95 3.9K
12:45 101.95 101.95 101.94 101.94 2.4K
12:46 101.94 101.94 101.83 101.83 3.3K
12:47 101.87 101.92 101.87 101.92 2.3K
12:48 101.92 101.92 101.92 101.92 1.3K
12:49 101.92 101.93 101.88 101.88 13.3K
12:50 101.85 101.93 101.85 101.93 4.4K
12:51 101.92 101.92 101.92 101.92 1.2K
12:52 101.92 101.92 101.92 101.92 0.7K
12:53 101.92 101.92 101.88 101.88 4.3K
12:54 101.88 101.88 101.88 101.88 2.2K
12:55 101.88 101.88 101.88 101.88 1.2K
12:56 101.88 101.91 101.88 101.91 2.8K
12:57 101.88 101.88 101.84 101.84 1.2K
12:58 101.84 101.84 101.83 101.83 1.1K
12:59 101.83 101.87 101.82 101.82 2.5K
13:00 101.82 101.84 101.76 101.76 11.2K
13:01 101.75 101.78 101.75 101.78 4.1K
13:02 101.81 101.83 101.81 101.83 2.3K
13:03 101.83 101.84 101.83 101.84 3.7K
13:04 101.82 101.82 101.82 101.82 2.0K
13:05 101.82 101.82 101.81 101.81 1.5K
13:06 101.81 101.81 101.78 101.78 0.9K
13:07 101.78 101.81 101.78 101.81 2.7K
13:08 101.81 101.87 101.81 101.86 4.8K
13:09 101.86 101.86 101.82 101.82 1.3K
13:10 101.82 101.85 101.82 101.85 1.3K
13:11 101.82 101.82 101.79 101.79 1.9K
13:12 101.79 101.79 101.76 101.76 0.4K
13:13 101.79 101.82 101.78 101.82 9.2K
13:14 101.82 101.82 101.81 101.81 2.7K
13:15 101.81 101.81 101.81 101.81 2.3K
13:16 101.77 101.77 101.72 101.72 11.5K
13:17 101.75 101.76 101.70 101.70 5.7K
13:18 101.69 101.74 101.68 101.74 10.2K
13:19 101.71 101.72 101.68 101.72 2.5K
13:20 101.72 101.72 101.67 101.67 2.0K
13:21 101.67 101.69 101.67 101.68 2.7K
13:22 101.67 101.67 101.62 101.62 5.0K
13:23 101.64 101.64 101.59 101.62 3.9K
13:24 101.62 101.64 101.62 101.64 10.3K
13:25 101.64 101.64 101.61 101.61 2.5K
13:26 101.61 101.61 101.58 101.60 2.7K
13:27 101.60 101.65 101.57 101.65 12.5K
13:28 101.65 101.65 101.49 101.49 11.0K
13:29 101.54 101.60 101.50 101.60 8.4K
13:30 101.62 101.68 101.62 101.68 3.5K
13:31 101.68 101.69 101.66 101.66 3.3K
13:32 101.65 101.67 101.65 101.67 1.9K
13:33 101.67 101.68 101.64 101.68 5.2K
13:34 101.65 101.65 101.65 101.65 3.1K
13:35 101.63 101.63 101.53 101.53 3.3K
13:36 101.58 101.58 101.55 101.55 5.7K
13:37 101.55 101.60 101.50 101.60 16.1K
13:38 101.73 101.73 101.63 101.69 3.3K
13:39 101.69 101.69 101.68 101.68 2.9K
13:40 101.68 101.76 101.68 101.76 5.5K
13:41 101.76 101.79 101.76 101.79 1.8K
13:42 101.79 101.79 101.76 101.76 6.3K
13:43 101.76 101.87 101.76 101.87 8.2K
13:44 101.87 101.89 101.87 101.88 1.6K
13:45 101.89 101.89 101.85 101.85 2.6K
13:46 101.85 101.85 101.83 101.84 6.7K
13:47 101.84 101.84 101.82 101.82 2.9K
13:48 101.85 101.85 101.82 101.82 3.9K
13:49 101.82 101.82 101.80 101.81 3.0K
13:50 101.81 101.84 101.80 101.84 15.6K
13:51 101.84 101.84 101.80 101.83 3.6K
13:52 101.83 101.83 101.79 101.79 5.6K
13:53 101.79 101.82 101.79 101.82 1.9K
13:54 101.82 101.85 101.82 101.85 1.9K
13:55 101.80 101.84 101.80 101.82 3.5K
13:56 101.82 101.82 101.78 101.81 2.7K
13:57 101.81 101.85 101.81 101.81 6.9K
13:58 101.83 101.83 101.82 101.82 4.0K
13:59 101.82 101.82 101.82 101.82 3.5K
14:00 101.82 101.82 101.76 101.76 2.8K
14:01 101.77 101.79 101.74 101.79 2.6K
14:02 101.79 101.79 101.76 101.78 1.2K
14:03 101.78 101.78 101.73 101.74 2.1K
14:04 101.75 101.77 101.75 101.75 8.9K
14:05 101.75 101.75 101.66 101.71 19.1K
14:06 101.71 101.71 101.66 101.66 7.5K
14:07 101.66 101.66 101.66 101.66 6.0K
14:08 101.66 101.67 101.64 101.64 3.0K
14:09 101.66 101.71 101.66 101.71 12.7K
14:10 101.71 101.76 101.71 101.76 5.9K
14:11 101.76 101.78 101.73 101.78 3.6K
14:12 101.78 101.78 101.78 101.78 1.6K
14:13 101.79 101.79 101.71 101.71 7.4K
14:14 101.70 101.70 101.70 101.70 5.9K
14:15 101.70 101.73 101.70 101.72 3.7K
14:16 101.72 101.73 101.71 101.73 2.8K
14:17 101.71 101.79 101.71 101.79 8.0K
14:18 101.79 101.79 101.79 101.79 2.4K
14:19 101.79 101.79 101.75 101.75 2.6K
14:20 101.75 101.75 101.71 101.71 2.3K
14:21 101.72 101.72 101.69 101.69 6.7K
14:22 101.72 101.72 101.68 101.68 3.7K
14:23 101.65 101.68 101.65 101.67 4.6K
14:24 101.70 101.70 101.68 101.68 8.1K
14:25 101.67 101.67 101.63 101.64 16.1K
14:26 101.64 101.68 101.64 101.68 3.1K
14:27 101.68 101.73 101.68 101.73 8.3K
14:28 101.71 101.76 101.71 101.76 6.8K
14:29 101.76 101.80 101.76 101.80 2.5K
14:30 101.81 101.84 101.81 101.84 7.6K
14:31 101.84 101.84 101.84 101.84 2.5K
14:32 101.84 101.86 101.82 101.86 4.5K
14:33 101.86 101.86 101.86 101.86 2.2K
14:34 101.86 101.86 101.84 101.86 3.1K
14:35 101.86 101.98 101.86 101.98 11.2K
14:36 101.98 101.98 101.96 101.96 5.0K
14:37 101.96 101.96 101.94 101.96 4.1K
14:38 101.96 101.98 101.96 101.98 2.4K
14:39 101.99 102.01 101.96 101.96 14.3K
14:40 101.93 101.97 101.89 101.89 4.3K
14:41 101.89 101.89 101.86 101.86 2.0K
14:42 101.83 101.86 101.83 101.83 6.6K
14:43 101.85 101.95 101.83 101.95 6.3K
14:44 101.95 102.02 101.95 102.02 35.3K
14:45 102.04 102.08 102.01 102.01 3.1K
14:46 102.01 102.14 102.01 102.14 4.1K
14:47 102.14 102.19 102.14 102.19 3.9K
14:48 102.19 102.20 102.10 102.10 5.6K
14:49 102.06 102.07 102.06 102.06 2.3K
14:50 102.08 102.08 101.99 101.99 6.6K
14:51 101.99 101.99 101.97 101.98 3.5K
14:52 101.98 101.99 101.96 101.96 1.4K
14:53 101.96 102.02 101.96 102.00 8.8K
14:54 102.00 102.00 102.00 102.00 2.0K
14:55 102.00 102.10 102.00 102.10 5.1K
14:56 102.10 102.10 102.10 102.10 0.8K
14:57 102.10 102.10 102.03 102.06 1.6K
14:58 102.06 102.11 102.06 102.11 3.6K
14:59 102.11 102.12 102.11 102.11 4.4K
15:00 102.11 102.16 102.07 102.16 4.9K
15:01 102.16 102.24 102.11 102.21 102.4K
15:02 102.21 102.24 102.15 102.15 40.8K
15:03 102.20 102.22 102.17 102.18 4.8K
15:04 102.19 102.19 102.14 102.16 6.0K
15:05 102.15 102.15 102.05 102.05 4.1K
15:06 102.07 102.14 102.07 102.14 8.7K
15:07 102.14 102.22 102.14 102.22 5.9K
15:08 102.18 102.20 102.18 102.19 2.5K
15:09 102.19 102.19 102.13 102.16 5.3K
15:10 102.16 102.42 102.16 102.42 34.9K
15:11 102.44 102.44 102.39 102.39 5.5K
15:12 102.38 102.38 102.37 102.37 3.4K
15:13 102.37 102.43 102.34 102.43 14.0K
15:14 102.40 102.41 102.40 102.40 8.3K
15:15 102.38 102.40 102.38 102.40 3.0K
15:16 102.40 102.48 102.40 102.48 5.4K
15:17 102.48 102.48 102.44 102.46 3.1K
15:18 102.46 102.48 102.46 102.48 2.8K
15:19 102.48 102.52 102.48 102.52 7.4K
15:20 102.53 102.56 102.52 102.56 8.3K
15:21 102.57 102.59 102.57 102.57 69.8K
15:22 102.57 102.59 102.57 102.59 4.4K
15:23 102.59 102.68 102.59 102.68 11.8K
15:24 102.68 102.69 102.66 102.66 20.1K
15:25 102.66 102.74 102.66 102.72 5.7K
15:26 102.72 102.75 102.67 102.67 8.4K
15:27 102.67 102.68 102.66 102.66 2.2K
15:28 102.67 102.67 102.66 102.67 3.7K
15:29 102.64 102.64 102.61 102.61 6.2K
15:30 102.56 102.61 102.56 102.59 9.9K
15:31 102.55 102.65 102.55 102.65 8.0K
15:32 102.65 102.66 102.62 102.64 3.6K
15:33 102.64 102.65 102.60 102.64 1.5K
15:34 102.64 102.68 102.63 102.68 5.8K
15:35 102.68 102.68 102.66 102.66 12.1K
15:36 102.65 102.65 102.57 102.57 10.8K
15:37 102.59 102.62 102.59 102.61 7.7K
15:38 102.61 102.63 102.61 102.63 5.7K
15:39 102.58 102.59 102.53 102.53 16.5K
15:40 102.62 102.64 102.62 102.64 13.5K
15:41 102.64 102.64 102.61 102.62 5.8K
15:42 102.62 102.72 102.62 102.72 22.7K
15:43 102.70 102.70 102.63 102.65 10.2K
15:44 102.65 102.72 102.65 102.67 26.3K
15:45 102.68 102.68 102.67 102.67 5.1K
15:46 102.65 102.71 102.65 102.71 13.9K
15:47 102.68 102.69 102.57 102.57 23.0K
15:48 102.57 102.58 102.54 102.54 16.8K
15:49 102.55 102.59 102.54 102.59 16.9K
15:50 102.59 102.59 102.41 102.48 16.4K
15:51 102.52 102.66 102.52 102.63 21.7K
15:52 102.63 102.63 102.53 102.53 28.7K
15:53 102.55 102.55 102.47 102.50 31.1K
15:54 102.43 102.43 102.35 102.38 23.3K
15:55 102.34 102.34 102.20 102.20 65.7K
15:56 102.26 102.26 102.14 102.19 37.6K
15:57 102.16 102.16 102.11 102.12 50.3K
15:58 102.05 102.05 101.97 102.03 68.3K
15:59 101.98 102.06 101.98 102.03 63.1K
16:00 102.09 102.38 102.02 102.38 586.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし