ジマー・ホールディングス (ZBH)

ZBH
🏛️ アメリカ →
100.78
最終更新: 2025-10-03
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
09:30 92.63 92.63 92.48 92.48 21.8K
09:31 92.49 92.49 92.49 92.49 0.3K
09:32 92.49 92.81 92.49 92.49 0.7K
09:33 92.93 92.93 92.93 92.93 2.2K
09:34 92.99 92.99 92.99 92.99 0.4K
09:35 93.00 93.25 93.00 93.00 3.8K
09:36 93.00 93.10 93.00 93.10 2.1K
09:37 93.01 93.01 93.01 93.01 1.9K
09:38 92.94 92.94 92.75 92.75 2.1K
09:39 92.74 92.74 92.74 92.74 1.0K
09:40 92.88 92.99 92.88 92.99 1.8K
09:41 92.66 92.66 92.66 92.66 0.3K
09:42 92.73 92.73 92.58 92.58 2.1K
09:43 92.43 92.43 92.43 92.43 1.8K
09:44 92.47 92.47 92.47 92.47 1.5K
09:46 92.53 92.53 92.53 92.53 0.2K
09:47 92.51 92.51 92.51 92.51 1.5K
09:48 92.30 92.33 92.30 92.33 1.9K
09:49 92.30 92.30 92.25 92.25 1.0K
09:50 92.29 92.29 92.16 92.23 1.5K
09:51 92.27 92.35 92.27 92.35 0.6K
09:52 92.21 92.28 92.16 92.16 2.8K
09:53 92.15 92.15 92.15 92.15 2.9K
09:54 92.11 92.17 92.08 92.08 1.6K
09:55 92.12 92.15 92.04 92.04 2.3K
09:56 92.00 92.10 92.00 92.10 1.0K
09:57 92.05 92.05 92.05 92.05 1.8K
09:58 91.96 91.99 91.96 91.99 2.7K
10:00 91.92 92.09 91.92 91.95 4.0K
10:01 91.99 91.99 91.99 91.99 1.2K
10:02 91.95 92.14 91.95 92.12 6.1K
10:03 92.21 92.22 92.21 92.21 13.6K
10:04 92.21 92.26 92.17 92.26 1.4K
10:05 92.21 92.30 92.18 92.30 4.3K
10:06 92.25 92.49 92.25 92.46 3.4K
10:08 92.59 92.59 92.51 92.51 1.9K
10:09 92.52 92.55 92.43 92.44 4.8K
10:10 92.50 92.56 92.50 92.50 3.5K
10:11 92.46 92.49 92.44 92.49 27.9K
10:13 92.54 92.54 92.54 92.54 1.6K
10:15 92.51 92.51 92.44 92.44 1.9K
10:16 92.44 92.47 92.44 92.47 3.3K
10:17 92.54 92.54 92.50 92.50 2.1K
10:18 92.49 92.49 92.47 92.47 0.7K
10:19 92.36 92.36 92.32 92.32 0.9K
10:20 92.37 92.38 92.37 92.38 1.1K
10:21 92.38 92.52 92.38 92.52 3.7K
10:23 92.55 92.55 92.55 92.55 1.0K
10:25 92.56 92.56 92.51 92.51 0.9K
10:26 92.35 92.35 92.35 92.35 1.6K
10:27 92.25 92.25 92.25 92.25 0.9K
10:28 92.26 92.26 92.25 92.26 1.5K
10:29 92.26 92.26 92.24 92.24 0.9K
10:30 92.30 92.37 92.30 92.37 6.0K
10:31 92.34 92.34 92.34 92.34 2.2K
10:32 92.37 92.37 92.27 92.27 2.0K
10:33 92.28 92.30 92.28 92.30 9.9K
10:34 92.30 92.34 92.30 92.34 6.4K
10:35 92.29 92.29 92.29 92.29 1.5K
10:36 92.30 92.40 92.30 92.40 22.9K
10:37 92.40 92.44 92.40 92.40 6.3K
10:38 92.43 92.43 92.42 92.42 3.2K
10:39 92.44 92.51 92.44 92.51 17.6K
10:40 92.51 92.53 92.51 92.53 1.8K
10:41 92.53 92.53 92.53 92.53 0.1K
10:42 92.56 92.56 92.44 92.44 6.3K
10:43 92.40 92.44 92.37 92.37 2.2K
10:45 92.41 92.41 92.31 92.31 2.1K
10:46 92.33 92.35 92.32 92.35 3.4K
10:47 92.40 92.43 92.38 92.38 4.9K
10:48 92.41 92.41 92.41 92.41 0.2K
10:49 92.35 92.35 92.35 92.35 1.6K
10:50 92.29 92.31 92.29 92.31 2.3K
10:51 92.34 92.36 92.34 92.36 8.3K
10:52 92.36 92.36 92.36 92.36 5.7K
10:53 92.56 92.56 92.56 92.56 0.8K
10:54 92.60 92.61 92.59 92.59 11.0K
10:55 92.61 92.61 92.61 92.61 1.9K
10:56 92.56 92.59 92.56 92.59 2.6K
10:57 92.52 92.52 92.52 92.52 0.8K
10:58 92.59 92.59 92.59 92.59 1.4K
10:59 92.60 92.60 92.60 92.60 0.1K
11:00 92.59 92.59 92.55 92.58 1.2K
11:01 92.62 92.68 92.62 92.68 2.8K
11:02 92.74 92.74 92.67 92.67 1.8K
11:03 92.67 92.67 92.63 92.67 3.0K
11:04 92.62 92.68 92.62 92.68 0.9K
11:05 92.68 92.76 92.68 92.76 2.5K
11:06 92.76 92.76 92.75 92.75 0.6K
11:07 92.75 92.75 92.71 92.71 1.7K
11:08 92.73 92.73 92.73 92.73 0.8K
11:09 92.70 92.71 92.67 92.69 2.5K
11:10 92.69 92.69 92.69 92.69 0.6K
11:11 92.64 92.64 92.64 92.64 2.4K
11:12 92.62 92.63 92.58 92.58 3.7K
11:14 92.64 92.64 92.64 92.64 1.1K
11:15 92.73 92.73 92.73 92.73 0.6K
11:16 92.73 92.73 92.70 92.70 0.8K
11:17 92.72 92.72 92.70 92.70 1.0K
11:18 92.67 92.67 92.67 92.67 0.6K
11:19 92.66 92.74 92.66 92.74 2.6K
11:20 92.78 92.81 92.68 92.68 3.2K
11:22 92.68 92.68 92.68 92.68 1.3K
11:23 92.75 92.75 92.72 92.72 1.3K
11:24 92.66 92.66 92.66 92.66 0.5K
11:25 92.65 92.65 92.65 92.65 0.5K
11:26 92.64 92.64 92.64 92.64 0.8K
11:27 92.63 92.63 92.63 92.63 1.1K
11:28 92.67 92.67 92.67 92.67 0.2K
11:29 92.67 92.67 92.67 92.67 0.4K
11:30 92.75 92.75 92.71 92.71 2.1K
11:31 92.75 92.75 92.75 92.75 1.0K
11:32 92.76 92.76 92.73 92.73 1.7K
11:33 92.72 92.72 92.72 92.72 0.6K
11:34 92.69 92.71 92.69 92.70 3.3K
11:35 92.70 92.70 92.67 92.67 0.5K
11:36 92.65 92.65 92.65 92.65 0.2K
11:37 92.66 92.68 92.66 92.68 2.0K
11:38 92.64 92.67 92.64 92.67 0.7K
11:39 92.67 92.67 92.67 92.67 1.0K
11:40 92.66 92.69 92.65 92.68 2.5K
11:41 92.70 92.70 92.70 92.70 1.4K
11:42 92.74 92.74 92.74 92.74 0.7K
11:43 92.75 92.75 92.72 92.72 1.1K
11:44 92.76 92.76 92.76 92.76 0.7K
11:45 92.75 92.75 92.69 92.69 2.6K
11:46 92.67 92.67 92.67 92.67 0.5K
11:47 92.69 92.75 92.69 92.75 3.2K
11:48 92.76 92.80 92.75 92.80 1.4K
11:49 92.77 92.85 92.77 92.85 3.9K
11:50 92.88 92.95 92.88 92.95 1.6K
11:51 92.97 92.97 92.97 92.97 1.4K
11:52 92.96 92.98 92.96 92.98 1.1K
11:53 92.90 92.94 92.90 92.94 3.6K
11:54 92.86 92.93 92.86 92.93 0.3K
11:55 92.93 92.93 92.85 92.85 1.5K
11:56 92.85 92.86 92.85 92.86 1.4K
11:57 92.76 92.78 92.75 92.78 3.6K
11:59 92.77 92.83 92.77 92.83 1.5K
12:00 92.79 92.79 92.79 92.79 0.3K
12:01 92.76 92.81 92.69 92.69 3.2K
12:02 92.72 92.75 92.72 92.75 1.4K
12:03 92.77 92.77 92.77 92.77 2.5K
12:04 92.76 92.76 92.68 92.68 2.1K
12:05 92.69 92.70 92.69 92.70 0.7K
12:06 92.70 92.78 92.70 92.78 1.1K
12:07 92.73 92.74 92.72 92.74 3.5K
12:08 92.76 92.76 92.76 92.76 0.3K
12:09 92.77 92.77 92.77 92.77 0.5K
12:10 92.77 92.77 92.77 92.77 0.7K
12:11 92.77 92.77 92.76 92.76 0.4K
12:12 92.77 92.79 92.77 92.77 4.4K
12:13 92.78 92.78 92.78 92.78 0.4K
12:14 92.77 92.80 92.77 92.77 4.2K
12:15 92.76 92.76 92.76 92.76 1.1K
12:16 92.80 92.80 92.80 92.80 1.4K
12:17 92.81 92.84 92.81 92.84 0.8K
12:18 92.85 92.87 92.85 92.85 1.6K
12:19 92.85 92.85 92.85 92.85 1.2K
12:20 92.85 92.85 92.79 92.79 2.0K
12:21 92.80 92.80 92.79 92.79 1.1K
12:22 92.76 92.76 92.76 92.76 0.8K
12:23 92.80 92.80 92.77 92.77 1.1K
12:24 92.73 92.73 92.62 92.62 2.6K
12:25 92.66 92.66 92.66 92.66 0.4K
12:26 92.66 92.66 92.59 92.59 1.3K
12:28 92.62 92.62 92.55 92.59 3.1K
12:29 92.61 92.61 92.59 92.59 1.2K
12:30 92.58 92.60 92.58 92.58 1.3K
12:31 92.64 92.64 92.64 92.64 3.4K
12:32 92.64 92.64 92.64 92.64 0.2K
12:33 92.65 92.65 92.65 92.65 0.9K
12:34 92.64 92.64 92.64 92.64 0.4K
12:35 92.64 92.64 92.61 92.61 1.3K
12:36 92.60 92.60 92.60 92.60 1.7K
12:37 92.57 92.57 92.57 92.57 1.5K
12:38 92.59 92.59 92.58 92.58 0.3K
12:39 92.56 92.56 92.56 92.56 1.0K
12:40 92.57 92.57 92.55 92.56 2.6K
12:41 92.57 92.57 92.57 92.57 1.9K
12:42 92.56 92.57 92.50 92.50 3.0K
12:43 92.49 92.51 92.49 92.51 0.3K
12:44 92.50 92.52 92.50 92.52 0.7K
12:45 92.51 92.51 92.51 92.51 2.7K
12:46 92.54 92.54 92.54 92.54 0.2K
12:47 92.53 92.53 92.48 92.50 1.8K
12:48 92.48 92.51 92.48 92.51 0.5K
12:49 92.48 92.48 92.48 92.48 0.6K
12:50 92.46 92.49 92.46 92.49 1.3K
12:51 92.47 92.52 92.47 92.52 4.7K
12:52 92.61 92.62 92.61 92.62 1.0K
12:53 92.62 92.66 92.62 92.63 1.7K
12:54 92.63 92.63 92.63 92.63 1.3K
12:55 92.59 92.63 92.59 92.63 1.5K
12:56 92.60 92.60 92.60 92.60 0.9K
12:57 92.63 92.65 92.63 92.63 1.6K
12:58 92.65 92.65 92.62 92.62 2.0K
12:59 92.62 92.62 92.57 92.58 1.6K
13:00 92.58 92.62 92.58 92.58 1.6K
13:01 92.59 92.59 92.59 92.59 0.2K
13:02 92.61 92.67 92.61 92.67 1.9K
13:03 92.57 92.57 92.57 92.57 1.9K
13:04 92.57 92.57 92.52 92.52 1.4K
13:05 92.56 92.56 92.55 92.55 0.7K
13:06 92.51 92.51 92.51 92.51 1.0K
13:07 92.51 92.51 92.50 92.50 1.2K
13:08 92.50 92.50 92.50 92.50 0.4K
13:09 92.49 92.49 92.47 92.47 0.6K
13:10 92.47 92.47 92.43 92.44 2.2K
13:12 92.45 92.53 92.45 92.48 10.4K
13:13 92.52 92.52 92.52 92.52 0.8K
13:14 92.51 92.51 92.51 92.51 1.5K
13:15 92.53 92.53 92.48 92.48 2.6K
13:16 92.46 92.46 92.42 92.42 1.6K
13:17 92.49 92.49 92.49 92.49 0.1K
13:18 92.47 92.47 92.47 92.47 1.5K
13:20 92.49 92.54 92.49 92.54 2.0K
13:21 92.60 92.61 92.57 92.57 2.5K
13:22 92.53 92.53 92.51 92.51 1.1K
13:23 92.45 92.45 92.42 92.45 2.6K
13:24 92.44 92.44 92.44 92.44 1.1K
13:25 92.40 92.43 92.40 92.43 0.7K
13:26 92.38 92.39 92.33 92.39 4.8K
13:27 92.40 92.40 92.40 92.40 0.6K
13:28 92.39 92.41 92.33 92.33 5.9K
13:29 92.36 92.37 92.36 92.37 1.6K
13:31 92.36 92.40 92.36 92.40 8.0K
13:32 92.41 92.42 92.41 92.42 0.2K
13:33 92.38 92.42 92.38 92.42 3.0K
13:34 92.38 92.38 92.36 92.36 1.8K
13:35 92.38 92.41 92.37 92.41 2.3K
13:36 92.41 92.41 92.41 92.41 0.9K
13:37 92.41 92.42 92.40 92.40 2.5K
13:38 92.42 92.42 92.42 92.42 0.4K
13:39 92.37 92.37 92.37 92.37 1.6K
13:40 92.36 92.37 92.36 92.37 3.7K
13:42 92.35 92.35 92.33 92.33 1.6K
13:43 92.32 92.32 92.32 92.32 2.2K
13:44 92.25 92.26 92.23 92.26 3.8K
13:45 92.26 92.29 92.26 92.29 1.6K
13:47 92.24 92.24 92.20 92.20 1.3K
13:49 92.27 92.27 92.27 92.27 0.8K
13:50 92.25 92.25 92.20 92.20 1.5K
13:51 92.31 92.35 92.31 92.35 0.8K
13:52 92.32 92.40 92.32 92.40 1.9K
13:53 92.39 92.39 92.39 92.39 0.5K
13:54 92.35 92.35 92.35 92.35 1.8K
13:55 92.38 92.38 92.34 92.34 1.4K
13:56 92.36 92.36 92.36 92.36 0.1K
13:57 92.36 92.36 92.33 92.33 1.1K
13:58 92.30 92.33 92.30 92.31 1.9K
13:59 92.30 92.30 92.29 92.29 1.5K
14:00 92.27 92.39 92.27 92.39 3.6K
14:01 92.34 92.34 92.34 92.34 1.3K
14:03 92.33 92.33 92.29 92.29 2.9K
14:04 92.25 92.26 92.23 92.23 2.5K
14:05 92.27 92.27 92.21 92.21 4.1K
14:06 92.21 92.22 92.21 92.22 1.7K
14:07 92.18 92.18 92.17 92.17 2.3K
14:08 92.10 92.15 92.10 92.15 0.9K
14:09 92.16 92.16 92.16 92.16 1.0K
14:10 92.16 92.16 92.16 92.16 0.3K
14:11 92.16 92.16 92.12 92.16 0.8K
14:12 92.16 92.19 92.15 92.19 1.7K
14:13 92.19 92.19 92.19 92.19 0.3K
14:14 92.16 92.19 92.14 92.14 1.5K
14:15 92.11 92.11 92.01 92.06 2.0K
14:16 92.06 92.06 92.01 92.01 2.3K
14:17 92.06 92.06 92.06 92.06 2.5K
14:18 92.07 92.07 92.04 92.04 0.5K
14:19 92.08 92.11 92.08 92.10 1.9K
14:20 92.14 92.14 92.14 92.14 1.6K
14:21 92.05 92.05 92.05 92.05 0.7K
14:22 92.06 92.06 92.06 92.06 1.0K
14:23 92.08 92.08 92.04 92.04 2.0K
14:24 92.04 92.04 92.04 92.04 0.7K
14:25 92.04 92.08 92.04 92.08 0.4K
14:26 92.03 92.03 91.98 91.98 1.6K
14:27 91.99 91.99 91.88 91.88 3.4K
14:28 91.86 91.90 91.86 91.87 2.0K
14:29 91.85 91.85 91.81 91.81 2.3K
14:30 91.83 91.83 91.79 91.83 0.9K
14:31 91.85 91.85 91.85 91.85 0.4K
14:32 91.85 91.85 91.65 91.67 3.1K
14:33 91.63 91.68 91.63 91.68 3.5K
14:34 91.65 91.65 91.65 91.65 1.0K
14:35 91.65 91.67 91.61 91.67 1.7K
14:36 91.55 91.55 91.55 91.55 1.0K
14:37 91.55 91.55 91.47 91.47 4.2K
14:38 91.47 91.47 91.47 91.47 0.8K
14:39 91.47 91.51 91.47 91.51 2.4K
14:40 91.45 91.45 91.45 91.45 1.8K
14:42 91.47 91.54 91.47 91.54 1.4K
14:43 91.52 91.52 91.50 91.50 1.3K
14:45 91.47 91.60 91.47 91.60 1.7K
14:46 91.61 91.62 91.61 91.62 1.7K
14:47 91.62 91.62 91.62 91.62 0.7K
14:48 91.61 91.62 91.58 91.58 2.2K
14:50 91.59 91.59 91.59 91.59 0.2K
14:51 91.62 91.66 91.60 91.66 3.6K
14:52 91.65 91.65 91.65 91.65 0.5K
14:53 91.65 91.65 91.65 91.65 0.2K
14:54 91.67 91.67 91.61 91.64 2.1K
14:55 91.66 91.66 91.66 91.66 0.6K
14:56 91.61 91.66 91.60 91.66 2.1K
14:57 91.67 91.67 91.59 91.59 2.1K
14:58 91.65 91.65 91.58 91.60 4.5K
14:59 91.57 91.63 91.57 91.63 3.8K
15:00 91.66 91.66 91.63 91.63 2.0K
15:01 91.64 91.64 91.64 91.64 1.7K
15:02 91.56 91.56 91.53 91.53 1.8K
15:03 91.53 91.57 91.53 91.57 1.9K
15:04 91.62 91.62 91.53 91.53 3.9K
15:05 91.48 91.50 91.48 91.49 1.6K
15:06 91.49 91.49 91.47 91.47 5.1K
15:07 91.59 91.66 91.59 91.65 3.6K
15:08 91.66 91.66 91.66 91.66 2.2K
15:09 91.66 91.68 91.60 91.68 2.1K
15:10 91.62 91.67 91.61 91.61 3.1K
15:11 91.63 91.63 91.58 91.58 1.5K
15:12 91.57 91.62 91.57 91.62 4.8K
15:14 91.66 91.71 91.66 91.71 5.3K
15:15 91.68 91.68 91.64 91.64 1.6K
15:16 91.64 91.64 91.60 91.60 2.0K
15:17 91.58 91.58 91.58 91.58 1.4K
15:18 91.57 91.57 91.57 91.57 0.5K
15:19 91.53 91.53 91.48 91.48 3.4K
15:20 91.50 91.51 91.48 91.51 3.2K
15:21 91.52 91.53 91.48 91.48 3.5K
15:22 91.48 91.53 91.46 91.46 4.8K
15:23 91.48 91.50 91.48 91.50 3.4K
15:24 91.45 91.46 91.42 91.42 4.1K
15:25 91.39 91.43 91.39 91.43 2.7K
15:26 91.40 91.40 91.32 91.32 2.5K
15:27 91.34 91.34 91.31 91.33 4.1K
15:28 91.34 91.38 91.34 91.35 4.8K
15:29 91.36 91.39 91.35 91.39 3.7K
15:30 91.39 91.42 91.39 91.42 1.8K
15:31 91.42 91.45 91.42 91.43 5.7K
15:32 91.39 91.39 91.39 91.39 1.5K
15:33 91.36 91.36 91.36 91.36 1.9K
15:34 91.33 91.39 91.33 91.39 4.5K
15:35 91.39 91.40 91.39 91.39 2.2K
15:36 91.39 91.46 91.39 91.46 5.5K
15:37 91.48 91.48 91.46 91.46 2.5K
15:38 91.47 91.47 91.44 91.44 4.0K
15:39 91.43 91.43 91.38 91.38 3.8K
15:40 91.31 91.40 91.31 91.40 7.0K
15:41 91.45 91.45 91.41 91.41 3.3K
15:42 91.37 91.39 91.31 91.31 6.0K
15:43 91.31 91.33 91.28 91.28 1.9K
15:44 91.31 91.32 91.31 91.32 4.6K
15:45 91.31 91.31 91.24 91.24 5.8K
15:46 91.24 91.27 91.24 91.25 5.2K
15:47 91.28 91.31 91.27 91.31 4.7K
15:48 91.27 91.27 91.24 91.27 2.0K
15:49 91.32 91.41 91.32 91.35 7.4K
15:50 91.35 91.35 91.31 91.34 5.9K
15:51 91.32 91.35 91.30 91.30 11.9K
15:52 91.31 91.32 91.27 91.28 11.2K
15:53 91.25 91.25 91.22 91.22 3.9K
15:54 91.21 91.25 91.19 91.19 10.4K
15:55 91.19 91.24 91.13 91.21 27.3K
15:56 91.22 91.29 91.22 91.22 23.8K
15:57 91.23 91.26 91.21 91.22 27.8K
15:58 91.21 91.25 91.16 91.18 50.4K
15:59 91.19 91.28 91.19 91.28 356.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし