ジマー・ホールディングス (ZBH)

ZBH
🏛️ アメリカ →
98.83
最終更新: 2025-10-06
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 96.64 96.81 95.21 96.81 20.0K
09:32 96.81 96.81 96.79 96.79 0.6K
09:33 96.79 96.81 96.79 96.81 1.1K
09:34 96.81 96.96 96.81 96.96 5.3K
09:35 96.93 97.61 96.93 97.61 2.7K
09:36 97.61 97.61 97.61 97.61 1.7K
09:37 97.90 98.15 97.76 97.94 23.6K
09:38 98.04 98.47 98.04 98.47 29.7K
09:39 98.44 98.44 98.34 98.34 3.8K
09:40 98.72 98.78 98.64 98.64 10.3K
09:41 98.64 99.18 98.64 99.18 6.2K
09:42 99.18 99.68 99.18 99.52 6.6K
09:43 99.42 99.66 99.42 99.66 9.6K
09:44 99.66 99.66 99.30 99.30 8.0K
09:45 99.30 99.53 98.90 99.09 9.3K
09:46 99.09 99.28 99.03 99.28 5.1K
09:47 99.30 99.53 99.30 99.52 2.5K
09:48 99.44 99.44 99.18 99.31 6.7K
09:49 99.33 99.50 99.33 99.38 16.0K
09:50 99.17 99.17 98.99 98.99 12.0K
09:51 98.94 98.97 98.68 98.68 22.6K
09:52 98.68 98.98 98.68 98.98 19.7K
09:53 98.97 98.97 98.88 98.88 8.5K
09:54 98.87 98.89 98.72 98.86 13.9K
09:55 98.79 99.01 98.79 98.92 10.4K
09:56 98.84 98.92 98.84 98.89 8.8K
09:57 98.89 99.27 98.89 99.27 8.3K
09:58 99.04 99.21 99.00 99.14 13.7K
09:59 99.04 99.04 98.71 98.71 7.8K
10:00 98.68 98.68 98.45 98.45 14.0K
10:01 98.44 98.53 98.44 98.44 17.5K
10:02 98.55 98.93 98.55 98.85 21.4K
10:03 99.01 99.01 98.78 98.84 23.7K
10:04 98.77 98.82 98.59 98.59 7.7K
10:05 98.63 98.87 98.60 98.69 12.0K
10:06 98.72 98.72 98.53 98.53 6.5K
10:07 98.51 98.51 98.45 98.51 2.7K
10:08 98.51 98.51 98.35 98.35 4.6K
10:09 98.35 98.41 98.31 98.31 4.3K
10:10 98.37 98.37 98.20 98.20 17.8K
10:11 98.20 98.27 98.20 98.22 2.7K
10:12 98.13 98.17 98.11 98.14 5.0K
10:13 98.14 98.19 98.14 98.19 3.4K
10:14 98.25 98.25 98.24 98.24 7.4K
10:15 98.24 98.31 98.24 98.31 2.6K
10:16 98.31 98.36 98.31 98.32 8.1K
10:17 98.22 98.22 98.03 98.03 18.1K
10:18 98.08 98.08 97.88 97.88 10.0K
10:19 97.88 97.92 97.81 97.81 6.2K
10:20 97.97 98.03 97.97 98.00 7.9K
10:21 98.00 98.00 97.81 97.81 7.7K
10:22 97.71 97.71 97.61 97.61 2.9K
10:23 97.61 97.61 97.59 97.59 1.5K
10:24 97.59 97.64 97.59 97.64 10.7K
10:25 97.64 97.74 97.64 97.74 5.0K
10:26 97.79 97.81 97.69 97.69 2.2K
10:27 97.77 97.77 97.68 97.68 6.4K
10:28 97.62 97.64 97.50 97.50 12.3K
10:29 97.50 97.50 97.28 97.31 4.7K
10:30 97.31 97.37 97.30 97.37 1.4K
10:31 97.37 97.37 97.19 97.19 1.7K
10:32 97.18 97.35 97.18 97.35 4.8K
10:33 97.35 97.52 97.35 97.52 6.0K
10:34 97.42 97.52 97.42 97.52 9.2K
10:35 97.52 97.57 97.52 97.57 1.3K
10:36 97.61 97.66 97.60 97.66 4.5K
10:37 97.65 97.75 97.65 97.75 4.2K
10:38 97.75 97.76 97.74 97.76 7.1K
10:39 97.79 97.82 97.75 97.79 5.8K
10:40 97.86 97.86 97.85 97.85 1.4K
10:41 97.85 97.90 97.76 97.76 12.1K
10:42 97.76 97.79 97.76 97.79 4.0K
10:43 97.98 98.07 97.97 98.07 5.8K
10:44 98.07 98.07 98.01 98.01 0.7K
10:45 97.96 97.99 97.86 97.98 7.0K
10:46 98.09 98.09 98.08 98.08 1.2K
10:47 98.08 98.08 98.07 98.08 3.7K
10:48 98.13 98.13 98.13 98.13 1.3K
10:49 98.12 98.13 98.11 98.13 6.3K
10:50 98.13 98.30 98.13 98.30 2.4K
10:51 98.30 98.30 98.29 98.29 0.6K
10:52 98.29 98.39 98.24 98.24 8.8K
10:53 98.24 98.24 98.24 98.24 2.4K
10:54 98.25 98.25 98.25 98.25 0.9K
10:55 98.25 98.25 98.25 98.25 4.2K
10:56 98.25 98.25 98.09 98.09 5.4K
10:57 98.07 98.07 98.00 98.00 2.3K
10:58 97.89 97.89 97.83 97.84 5.4K
10:59 97.84 97.84 97.83 97.83 3.5K
11:00 97.83 97.88 97.83 97.86 2.5K
11:01 97.86 97.89 97.86 97.88 3.8K
11:02 97.87 97.88 97.82 97.82 8.7K
11:03 97.82 97.83 97.82 97.83 1.0K
11:04 97.90 97.90 97.86 97.87 5.0K
11:05 97.87 97.97 97.87 97.97 7.3K
11:06 97.97 97.97 97.91 97.94 3.7K
11:07 97.84 97.89 97.83 97.83 8.5K
11:08 97.83 97.83 97.81 97.81 2.7K
11:09 97.81 97.81 97.75 97.75 2.0K
11:10 97.75 97.78 97.75 97.78 3.1K
11:11 97.78 97.88 97.78 97.88 4.8K
11:12 97.88 97.98 97.88 97.94 2.8K
11:13 97.91 97.96 97.91 97.96 4.3K
11:14 98.01 98.11 98.01 98.11 5.0K
11:15 98.11 98.11 97.99 97.99 2.9K
11:16 97.92 97.96 97.92 97.96 33.4K
11:17 97.88 97.94 97.87 97.87 7.3K
11:18 97.91 97.98 97.91 97.98 8.9K
11:19 97.98 97.98 97.98 97.98 0.6K
11:20 98.03 98.03 98.03 98.03 1.0K
11:21 98.03 98.03 97.99 97.99 2.4K
11:22 97.99 97.99 97.99 97.99 3.2K
11:23 97.98 97.98 97.94 97.94 4.0K
11:24 97.94 97.98 97.94 97.96 5.5K
11:25 97.92 98.01 97.92 98.01 3.1K
11:26 97.99 98.07 97.99 98.07 4.9K
11:27 98.07 98.07 97.97 97.97 2.3K
11:28 97.97 98.05 97.97 98.05 2.8K
11:29 98.06 98.10 98.06 98.10 1.5K
11:30 98.10 98.10 98.10 98.10 0.7K
11:31 98.03 98.06 98.03 98.06 3.5K
11:32 98.04 98.08 98.00 98.00 5.6K
11:33 98.00 98.00 98.00 98.00 1.2K
11:34 98.00 98.00 97.95 97.95 11.5K
11:35 97.95 97.95 97.75 97.75 4.1K
11:36 97.80 97.80 97.72 97.72 2.9K
11:37 97.72 97.72 97.61 97.67 4.3K
11:38 97.67 97.67 97.55 97.55 16.6K
11:39 97.55 97.55 97.53 97.53 1.1K
11:40 97.53 97.53 97.44 97.44 8.6K
11:41 97.44 97.44 97.44 97.44 1.9K
11:42 97.44 97.44 97.44 97.44 0.7K
11:43 97.35 97.36 97.35 97.35 15.9K
11:44 97.36 97.41 97.36 97.41 12.4K
11:45 97.44 97.44 97.30 97.31 6.7K
11:46 97.31 97.32 97.26 97.32 7.4K
11:47 97.30 97.38 97.30 97.30 5.3K
11:48 97.31 97.31 97.31 97.31 1.4K
11:49 97.31 97.43 97.31 97.43 4.5K
11:50 97.37 97.38 97.35 97.35 2.0K
11:51 97.31 97.31 97.30 97.30 1.8K
11:52 97.24 97.26 97.20 97.20 1.4K
11:53 97.20 97.34 97.20 97.34 4.2K
11:54 97.34 97.35 97.31 97.31 0.8K
11:55 97.31 97.31 97.27 97.28 4.6K
11:56 97.25 97.25 97.14 97.14 1.7K
11:57 97.14 97.14 97.13 97.13 1.0K
11:58 97.12 97.12 97.10 97.10 1.4K
11:59 97.11 97.11 97.03 97.03 2.8K
12:00 97.08 97.08 97.02 97.07 4.8K
12:01 97.07 97.08 97.06 97.08 1.2K
12:02 97.08 97.12 97.08 97.12 3.4K
12:03 97.13 97.14 97.11 97.14 3.1K
12:04 97.14 97.14 97.14 97.14 0.7K
12:05 97.20 97.20 97.20 97.20 2.9K
12:06 97.20 97.31 97.19 97.31 4.5K
12:07 97.30 97.39 97.30 97.39 2.5K
12:08 97.39 97.39 97.39 97.39 0.3K
12:09 97.45 97.45 97.42 97.42 4.2K
12:10 97.42 97.47 97.42 97.47 2.0K
12:11 97.47 97.53 97.47 97.52 0.9K
12:12 97.52 97.52 97.52 97.52 0.7K
12:13 97.52 97.52 97.46 97.49 16.1K
12:14 97.45 97.48 97.42 97.42 11.8K
12:15 97.37 97.38 97.36 97.37 10.2K
12:16 97.41 97.41 97.32 97.32 16.8K
12:17 97.32 97.32 97.30 97.32 8.1K
12:18 97.32 97.39 97.32 97.39 1.9K
12:19 97.39 97.45 97.37 97.45 3.2K
12:20 97.45 97.45 97.42 97.42 1.5K
12:21 97.42 97.45 97.42 97.45 2.8K
12:22 97.45 97.45 97.45 97.45 6.6K
12:23 97.48 97.48 97.48 97.48 1.2K
12:24 97.48 97.53 97.48 97.53 2.6K
12:25 97.55 97.56 97.52 97.52 4.3K
12:26 97.58 97.61 97.58 97.61 1.1K
12:27 97.64 97.69 97.64 97.65 3.2K
12:28 97.66 97.68 97.66 97.68 5.1K
12:29 97.68 97.68 97.64 97.65 2.4K
12:30 97.63 97.63 97.56 97.56 20.5K
12:31 97.55 97.57 97.55 97.57 2.3K
12:32 97.56 97.60 97.56 97.60 1.7K
12:33 97.60 97.65 97.59 97.65 1.8K
12:34 97.65 97.65 97.65 97.65 0.6K
12:35 97.65 97.65 97.65 97.65 0.9K
12:36 97.52 97.52 97.52 97.52 9.7K
12:37 97.52 97.52 97.52 97.52 1.4K
12:38 97.54 97.56 97.49 97.49 5.9K
12:39 97.49 97.56 97.49 97.56 2.2K
12:40 97.56 97.59 97.53 97.53 4.0K
12:41 97.53 97.53 97.52 97.52 1.0K
12:42 97.52 97.52 97.45 97.45 3.7K
12:43 97.45 97.47 97.45 97.47 0.7K
12:44 97.47 97.50 97.47 97.50 6.5K
12:45 97.50 97.55 97.48 97.55 3.5K
12:46 97.55 97.55 97.51 97.52 5.5K
12:47 97.52 97.64 97.52 97.64 5.0K
12:48 97.63 97.65 97.63 97.65 1.1K
12:49 97.64 97.70 97.64 97.69 4.6K
12:50 97.69 97.73 97.69 97.73 0.5K
12:51 97.70 97.74 97.70 97.74 2.5K
12:52 97.74 97.74 97.74 97.74 1.1K
12:53 97.75 97.75 97.70 97.70 12.8K
12:54 97.70 97.75 97.65 97.66 8.5K
12:55 97.66 97.71 97.66 97.71 1.4K
12:56 97.68 97.68 97.66 97.66 0.9K
12:57 97.66 97.70 97.66 97.70 2.9K
12:58 97.70 97.75 97.70 97.70 2.1K
12:59 97.70 97.74 97.70 97.72 1.7K
13:00 97.72 97.75 97.72 97.73 2.5K
13:01 97.73 97.74 97.73 97.74 1.4K
13:02 97.71 97.71 97.66 97.70 18.7K
13:03 97.73 97.76 97.73 97.74 1.9K
13:04 97.77 97.80 97.77 97.80 1.3K
13:05 97.79 97.80 97.79 97.80 2.8K
13:06 97.80 97.83 97.80 97.80 2.1K
13:07 97.78 97.84 97.78 97.84 2.9K
13:08 97.90 98.05 97.87 98.05 11.0K
13:09 98.05 98.07 98.05 98.07 1.3K
13:10 98.07 98.07 97.89 97.89 18.1K
13:11 97.92 97.92 97.90 97.90 5.5K
13:12 97.90 97.90 97.90 97.90 0.9K
13:13 97.90 97.96 97.90 97.96 4.9K
13:14 97.99 97.99 97.95 97.95 1.8K
13:15 97.96 97.96 97.86 97.86 18.3K
13:16 97.84 97.87 97.84 97.87 9.3K
13:17 97.88 97.88 97.85 97.87 3.1K
13:18 97.90 97.90 97.84 97.86 16.9K
13:19 97.83 97.86 97.82 97.82 14.5K
13:20 97.80 97.82 97.77 97.82 10.1K
13:21 97.82 97.82 97.74 97.74 3.5K
13:22 97.74 97.74 97.63 97.63 24.5K
13:23 97.52 97.52 97.44 97.51 17.1K
13:24 97.51 97.60 97.51 97.59 6.0K
13:25 97.60 97.63 97.60 97.61 4.8K
13:26 97.57 97.57 97.57 97.57 4.0K
13:27 97.62 97.65 97.62 97.65 2.1K
13:28 97.63 97.63 97.56 97.56 6.0K
13:29 97.56 97.65 97.56 97.65 2.0K
13:30 97.65 97.65 97.65 97.65 1.0K
13:31 97.60 97.60 97.59 97.59 11.7K
13:32 97.60 97.65 97.60 97.65 4.3K
13:33 97.65 97.65 97.63 97.64 5.8K
13:34 97.64 97.67 97.64 97.67 3.5K
13:35 97.59 97.62 97.59 97.59 14.2K
13:36 97.59 97.59 97.50 97.50 4.7K
13:37 97.52 97.55 97.52 97.52 6.9K
13:38 97.52 97.54 97.49 97.49 4.7K
13:39 97.51 97.51 97.51 97.51 2.8K
13:40 97.51 97.58 97.51 97.55 11.2K
13:41 97.55 97.55 97.55 97.55 0.6K
13:42 97.56 97.59 97.56 97.59 2.2K
13:43 97.59 97.62 97.59 97.62 1.8K
13:44 97.62 97.63 97.62 97.63 2.3K
13:45 97.63 97.70 97.63 97.70 1.5K
13:46 97.70 97.72 97.70 97.72 0.6K
13:47 97.72 97.87 97.72 97.86 7.1K
13:48 97.86 97.86 97.83 97.84 3.9K
13:49 97.83 97.87 97.83 97.87 6.1K
13:50 97.90 97.90 97.86 97.86 13.1K
13:51 97.89 97.89 97.89 97.89 0.8K
13:52 97.89 97.89 97.86 97.86 2.7K
13:53 97.86 97.86 97.83 97.83 15.7K
13:54 97.84 97.85 97.84 97.85 4.1K
13:55 97.85 97.86 97.83 97.83 6.3K
13:56 97.83 97.83 97.82 97.82 1.9K
13:57 97.82 97.82 97.82 97.82 0.8K
13:58 97.82 97.84 97.76 97.76 15.8K
13:59 97.76 97.76 97.67 97.67 5.9K
14:00 97.67 97.72 97.67 97.68 1.8K
14:01 97.65 97.72 97.65 97.70 1.9K
14:02 97.70 97.70 97.64 97.64 1.0K
14:03 97.64 97.65 97.64 97.65 2.7K
14:04 97.65 97.65 97.48 97.48 7.1K
14:05 97.57 97.70 97.57 97.70 17.1K
14:06 97.70 97.75 97.70 97.75 6.5K
14:07 97.75 97.84 97.75 97.84 1.9K
14:08 97.84 97.87 97.84 97.87 2.5K
14:09 97.87 97.92 97.87 97.92 2.3K
14:10 97.92 97.95 97.92 97.95 2.1K
14:11 97.95 97.95 97.84 97.89 9.8K
14:12 97.89 97.90 97.89 97.90 2.2K
14:13 97.90 97.92 97.85 97.92 2.5K
14:14 97.92 97.92 97.75 97.78 18.1K
14:15 97.78 97.78 97.67 97.67 1.1K
14:16 97.68 97.68 97.58 97.62 2.6K
14:17 97.63 97.63 97.57 97.57 6.6K
14:18 97.55 97.57 97.55 97.57 1.0K
14:19 97.57 97.65 97.57 97.65 6.9K
14:20 97.65 97.74 97.65 97.74 4.6K
14:21 97.74 97.74 97.64 97.64 1.0K
14:22 97.64 97.64 97.63 97.63 1.1K
14:23 97.63 97.63 97.56 97.62 2.4K
14:24 97.62 97.66 97.61 97.66 8.9K
14:25 97.66 97.68 97.66 97.68 1.5K
14:26 97.69 97.69 97.66 97.68 2.5K
14:27 97.68 97.75 97.68 97.72 3.8K
14:28 97.72 97.74 97.72 97.72 2.6K
14:29 97.76 97.76 97.72 97.72 5.1K
14:30 97.75 97.76 97.71 97.71 9.7K
14:31 97.71 97.76 97.71 97.75 1.2K
14:32 97.75 97.75 97.75 97.75 4.9K
14:33 97.75 97.75 97.72 97.72 1.3K
14:34 97.72 97.75 97.67 97.70 8.3K
14:35 97.70 97.70 97.65 97.65 6.9K
14:36 97.65 97.66 97.60 97.60 4.8K
14:37 97.60 97.66 97.60 97.63 4.8K
14:38 97.63 97.71 97.63 97.70 3.0K
14:39 97.70 97.73 97.69 97.73 2.5K
14:40 97.73 97.73 97.67 97.67 4.3K
14:41 97.67 97.67 97.67 97.67 0.8K
14:42 97.67 97.67 97.67 97.67 1.0K
14:43 97.61 97.65 97.61 97.65 5.3K
14:44 97.63 97.63 97.53 97.56 6.7K
14:45 97.56 97.64 97.56 97.64 7.3K
14:46 97.65 97.65 97.65 97.65 2.0K
14:47 97.65 97.68 97.65 97.68 1.9K
14:48 97.70 97.70 97.69 97.69 3.6K
14:49 97.69 97.75 97.69 97.75 2.6K
14:50 97.77 97.82 97.76 97.82 5.4K
14:51 97.84 97.84 97.81 97.81 1.4K
14:52 97.81 97.81 97.77 97.80 9.6K
14:53 97.78 97.78 97.78 97.78 1.9K
14:54 97.78 97.83 97.78 97.83 2.4K
14:55 97.82 97.84 97.82 97.82 2.4K
14:56 97.82 97.84 97.82 97.84 2.6K
14:57 97.84 97.84 97.84 97.84 2.7K
14:58 97.84 97.87 97.84 97.87 1.6K
14:59 97.87 97.88 97.87 97.87 9.5K
15:00 97.87 97.87 97.84 97.84 5.0K
15:01 97.87 97.87 97.79 97.81 14.1K
15:02 97.81 97.92 97.81 97.92 4.5K
15:03 97.89 97.89 97.89 97.89 3.9K
15:04 97.92 97.94 97.92 97.93 6.7K
15:05 97.89 97.94 97.89 97.94 4.1K
15:06 97.92 97.92 97.88 97.88 1.2K
15:07 97.91 97.91 97.90 97.90 9.7K
15:08 97.94 97.97 97.94 97.97 5.6K
15:09 97.97 97.97 97.95 97.97 1.9K
15:10 97.97 98.02 97.97 98.02 5.0K
15:11 98.06 98.06 98.05 98.05 4.3K
15:12 98.05 98.08 98.05 98.08 3.4K
15:13 98.08 98.08 98.05 98.07 5.0K
15:14 98.06 98.06 97.91 97.91 23.7K
15:15 97.91 97.91 97.88 97.91 6.3K
15:16 97.88 97.93 97.87 97.90 13.0K
15:17 97.90 97.90 97.82 97.82 9.0K
15:18 97.85 97.87 97.85 97.87 5.5K
15:19 97.87 97.98 97.87 97.98 10.0K
15:20 97.98 97.99 97.96 97.99 5.1K
15:21 97.97 97.97 97.90 97.95 2.9K
15:22 97.95 97.95 97.90 97.91 2.9K
15:23 97.91 97.97 97.91 97.96 4.3K
15:24 97.96 98.02 97.96 98.02 4.0K
15:25 98.00 98.00 97.91 97.91 5.4K
15:26 97.92 97.97 97.92 97.97 5.0K
15:27 97.97 97.97 97.91 97.92 9.6K
15:28 97.92 97.92 97.85 97.88 2.8K
15:29 97.88 97.89 97.88 97.89 8.1K
15:30 97.89 97.89 97.85 97.85 6.2K
15:31 97.83 97.89 97.83 97.89 14.9K
15:32 97.89 97.89 97.88 97.88 2.2K
15:33 97.89 97.94 97.84 97.94 8.8K
15:34 97.94 97.99 97.94 97.99 15.9K
15:35 97.96 97.98 97.96 97.98 2.7K
15:36 97.98 98.00 97.95 98.00 8.2K
15:37 97.99 98.07 97.99 98.07 10.1K
15:38 98.03 98.03 98.01 98.01 4.1K
15:39 98.01 98.01 97.92 97.92 3.9K
15:40 97.90 97.91 97.82 97.82 6.7K
15:41 97.82 97.82 97.79 97.79 3.7K
15:42 97.80 97.83 97.77 97.83 20.6K
15:43 97.83 97.87 97.83 97.87 8.3K
15:44 97.88 97.88 97.86 97.86 11.2K
15:45 97.92 97.93 97.92 97.93 18.8K
15:46 97.93 97.93 97.93 97.93 4.1K
15:47 97.93 97.97 97.93 97.97 17.2K
15:48 97.96 97.99 97.96 97.97 10.7K
15:49 97.97 98.00 97.97 98.00 8.2K
15:50 98.04 98.05 98.01 98.03 12.3K
15:51 98.00 98.00 97.93 97.93 17.8K
15:52 97.89 97.92 97.86 97.92 21.9K
15:53 97.92 97.95 97.90 97.91 25.3K
15:54 97.91 97.94 97.91 97.94 19.3K
15:55 97.98 98.00 97.97 97.98 15.1K
15:56 97.95 98.00 97.90 98.00 40.3K
15:57 98.06 98.20 98.06 98.14 47.6K
15:58 98.14 98.19 98.14 98.19 50.3K
15:59 98.17 98.20 98.13 98.20 49.5K
16:00 98.20 98.25 98.16 98.22 641.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし