ジマー・ホールディングス (ZBH)

ZBH
🏛️ アメリカ →
99.20
最終更新: 2025-10-02
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 92.81 93.04 92.81 93.04 10.5K
09:32 92.83 92.83 92.83 92.83 2.2K
09:33 92.58 92.58 92.58 92.58 0.3K
09:34 92.59 92.60 92.37 92.49 21.6K
09:35 92.49 92.49 92.49 92.49 14.4K
09:36 92.66 92.66 92.66 92.66 0.5K
09:38 92.66 92.66 92.66 92.66 0.3K
09:40 92.66 92.66 92.54 92.54 1.6K
09:41 92.54 92.54 92.35 92.35 1.1K
09:42 92.33 92.33 92.33 92.33 0.6K
09:43 92.43 92.43 92.35 92.37 1.7K
09:44 92.38 92.38 92.38 92.38 0.8K
09:45 92.42 92.43 92.42 92.43 5.1K
09:46 92.53 92.53 92.53 92.53 0.9K
09:47 92.48 92.52 92.48 92.52 0.6K
09:48 92.44 92.44 92.20 92.27 4.0K
09:49 92.27 92.27 92.27 92.27 0.5K
09:50 92.29 92.43 92.29 92.42 3.5K
09:51 92.43 92.43 92.23 92.31 2.1K
09:52 92.31 92.31 92.19 92.19 2.8K
09:53 92.25 92.26 92.21 92.24 2.7K
09:54 92.25 92.25 92.15 92.15 0.9K
09:55 92.15 92.19 92.09 92.09 1.0K
09:56 92.10 92.15 92.09 92.11 1.9K
09:57 92.11 92.11 92.11 92.11 0.2K
09:58 92.17 92.17 92.11 92.11 1.3K
09:59 92.11 92.12 92.11 92.12 4.1K
10:01 92.26 92.29 92.26 92.29 2.4K
10:02 92.29 92.29 92.29 92.29 0.3K
10:03 92.32 92.32 92.29 92.29 0.8K
10:04 92.29 92.29 92.14 92.14 9.4K
10:05 92.07 92.07 91.89 91.90 6.3K
10:06 91.99 91.99 91.92 91.92 0.5K
10:07 91.90 91.99 91.90 91.99 2.5K
10:08 91.79 91.83 91.79 91.83 3.7K
10:09 91.82 92.04 91.82 92.04 2.7K
10:10 92.06 92.09 92.01 92.02 3.5K
10:11 92.02 92.03 91.99 92.02 3.4K
10:12 92.03 92.03 91.98 91.98 0.8K
10:13 92.00 92.11 91.99 92.11 9.2K
10:14 92.08 92.08 92.00 92.00 5.2K
10:15 91.98 92.02 91.98 91.99 9.0K
10:16 91.99 92.04 91.99 91.99 10.9K
10:17 92.00 92.01 92.00 92.01 5.8K
10:18 92.10 92.11 92.03 92.04 7.8K
10:19 91.99 91.99 91.99 91.99 7.0K
10:20 92.07 92.07 92.07 92.07 12.2K
10:21 92.07 92.16 92.07 92.15 6.3K
10:22 92.20 92.21 92.20 92.21 0.8K
10:23 92.20 92.20 92.20 92.20 1.8K
10:24 92.16 92.16 92.08 92.08 4.5K
10:25 92.11 92.11 92.11 92.11 1.6K
10:26 92.06 92.06 91.99 91.99 1.1K
10:27 92.08 92.09 92.06 92.09 1.4K
10:28 92.05 92.05 92.03 92.03 1.3K
10:29 92.02 92.02 92.02 92.02 2.4K
10:31 92.05 92.06 92.05 92.06 0.8K
10:32 92.01 92.07 92.01 92.07 1.0K
10:33 92.07 92.07 92.07 92.07 0.7K
10:34 92.13 92.22 92.13 92.22 8.1K
10:35 92.22 92.22 92.13 92.13 3.1K
10:36 92.07 92.07 92.07 92.07 1.6K
10:37 92.10 92.10 92.00 92.00 2.9K
10:38 92.02 92.02 92.02 92.02 1.4K
10:40 92.06 92.12 92.06 92.12 3.4K
10:41 92.30 92.30 92.30 92.30 1.2K
10:42 92.31 92.31 92.31 92.31 1.6K
10:43 92.35 92.35 92.23 92.29 3.2K
10:44 92.26 92.26 92.26 92.26 0.5K
10:45 92.30 92.30 92.28 92.28 3.0K
10:46 92.32 92.39 92.30 92.37 11.4K
10:47 92.40 92.40 92.40 92.40 0.9K
10:48 92.35 92.35 92.34 92.34 6.7K
10:49 92.40 92.42 92.40 92.42 1.4K
10:50 92.44 92.61 92.44 92.61 15.5K
10:51 92.67 92.67 92.62 92.62 2.0K
10:52 92.64 92.64 92.64 92.64 1.5K
10:53 92.64 92.64 92.53 92.53 4.0K
10:54 92.59 92.59 92.59 92.59 2.2K
10:55 92.58 92.62 92.56 92.62 1.3K
10:56 92.59 92.59 92.59 92.59 0.5K
10:57 92.62 92.66 92.62 92.66 2.5K
10:58 92.61 92.64 92.61 92.64 2.4K
10:59 92.62 92.62 92.62 92.62 5.1K
11:00 92.63 92.63 92.63 92.63 0.5K
11:01 92.55 92.56 92.55 92.56 2.2K
11:02 92.56 92.56 92.50 92.56 13.3K
11:03 92.72 92.75 92.72 92.75 6.4K
11:04 92.78 92.78 92.78 92.78 3.0K
11:05 92.78 92.78 92.62 92.62 4.0K
11:06 92.61 92.75 92.61 92.75 6.1K
11:07 92.70 92.71 92.66 92.71 6.2K
11:08 92.74 92.74 92.71 92.71 7.4K
11:09 92.71 92.71 92.62 92.62 4.8K
11:10 92.57 92.60 92.52 92.59 3.5K
11:11 92.63 92.66 92.61 92.61 7.3K
11:12 92.68 92.70 92.68 92.70 2.4K
11:13 92.70 92.76 92.66 92.71 2.3K
11:14 92.72 92.76 92.72 92.73 1.7K
11:15 92.73 92.73 92.70 92.70 5.8K
11:16 92.74 92.74 92.70 92.71 6.3K
11:17 92.63 92.64 92.63 92.64 1.1K
11:18 92.62 92.68 92.62 92.68 0.7K
11:19 92.63 92.68 92.63 92.68 1.8K
11:20 92.63 92.75 92.63 92.75 2.9K
11:21 92.77 92.77 92.77 92.77 0.8K
11:22 92.75 92.86 92.75 92.85 12.8K
11:23 92.82 92.82 92.82 92.82 0.6K
11:24 92.83 92.85 92.83 92.85 1.7K
11:25 92.85 92.85 92.80 92.85 3.5K
11:26 92.77 92.85 92.77 92.85 2.9K
11:27 92.81 92.82 92.81 92.81 1.5K
11:28 92.82 92.85 92.81 92.85 4.3K
11:29 92.88 92.88 92.81 92.81 2.5K
11:30 92.73 92.73 92.68 92.68 2.8K
11:32 92.64 92.66 92.62 92.62 1.8K
11:33 92.68 92.70 92.63 92.70 3.3K
11:34 92.67 92.70 92.67 92.70 1.5K
11:35 92.74 92.74 92.71 92.71 1.5K
11:36 92.76 92.76 92.76 92.76 1.6K
11:37 92.73 92.73 92.73 92.73 0.5K
11:38 92.70 92.70 92.66 92.66 2.1K
11:39 92.74 92.77 92.74 92.77 2.9K
11:40 92.80 92.81 92.78 92.78 2.0K
11:41 92.75 92.75 92.75 92.75 2.0K
11:42 92.74 92.74 92.74 92.74 0.5K
11:43 92.76 92.76 92.70 92.70 3.5K
11:44 92.68 92.74 92.68 92.74 2.0K
11:45 92.72 92.72 92.57 92.57 7.0K
11:46 92.57 92.58 92.57 92.58 8.0K
11:47 92.65 92.71 92.65 92.67 3.2K
11:48 92.69 92.69 92.69 92.69 0.6K
11:49 92.69 92.69 92.69 92.69 0.8K
11:50 92.67 92.68 92.63 92.65 4.3K
11:51 92.62 92.62 92.62 92.62 0.1K
11:52 92.65 92.65 92.60 92.60 1.9K
11:53 92.60 92.63 92.58 92.58 1.6K
11:54 92.59 92.62 92.57 92.57 2.2K
11:55 92.56 92.59 92.47 92.47 1.6K
11:56 92.52 92.52 92.52 92.52 1.1K
11:57 92.55 92.55 92.55 92.55 2.8K
11:58 92.51 92.52 92.51 92.52 3.1K
12:00 92.52 92.60 92.52 92.60 3.2K
12:01 92.58 92.58 92.49 92.49 2.1K
12:02 92.51 92.54 92.48 92.49 11.0K
12:03 92.49 92.51 92.48 92.51 5.5K
12:04 92.54 92.56 92.54 92.55 1.4K
12:05 92.58 92.58 92.55 92.55 2.2K
12:06 92.51 92.51 92.49 92.49 2.3K
12:07 92.51 92.51 92.51 92.51 2.0K
12:08 92.48 92.48 92.48 92.48 1.1K
12:09 92.43 92.43 92.40 92.40 4.1K
12:10 92.39 92.39 92.39 92.39 1.5K
12:11 92.45 92.45 92.44 92.44 2.5K
12:12 92.43 92.46 92.43 92.43 1.8K
12:13 92.40 92.40 92.40 92.40 1.1K
12:14 92.38 92.42 92.38 92.42 2.5K
12:15 92.54 92.54 92.52 92.52 4.8K
12:16 92.52 92.52 92.51 92.51 1.1K
12:18 92.52 92.53 92.52 92.52 2.5K
12:19 92.50 92.50 92.50 92.50 0.5K
12:20 92.50 92.52 92.50 92.52 1.5K
12:21 92.49 92.54 92.45 92.54 4.4K
12:22 92.52 92.52 92.52 92.52 0.5K
12:23 92.53 92.53 92.53 92.53 0.3K
12:24 92.52 92.52 92.52 92.52 1.0K
12:25 92.56 92.61 92.56 92.56 6.0K
12:26 92.60 92.60 92.58 92.58 1.9K
12:27 92.59 92.59 92.59 92.59 1.0K
12:28 92.58 92.58 92.58 92.58 0.6K
12:29 92.58 92.65 92.58 92.65 21.5K
12:30 92.67 92.79 92.67 92.77 16.2K
12:31 92.78 92.78 92.77 92.78 4.2K
12:32 92.72 92.78 92.72 92.77 14.0K
12:33 92.79 92.82 92.77 92.81 2.5K
12:34 92.81 92.81 92.81 92.81 2.5K
12:35 92.81 92.81 92.81 92.81 1.0K
12:36 92.78 92.79 92.68 92.68 11.9K
12:37 92.68 92.68 92.68 92.68 1.0K
12:38 92.62 92.67 92.62 92.67 2.3K
12:39 92.58 92.58 92.58 92.58 0.5K
12:40 92.58 92.58 92.54 92.54 2.6K
12:41 92.54 92.59 92.52 92.52 4.3K
12:42 92.49 92.53 92.49 92.53 1.2K
12:43 92.53 92.57 92.52 92.57 2.6K
12:44 92.56 92.56 92.56 92.56 0.3K
12:45 92.52 92.52 92.29 92.29 3.1K
12:47 92.33 92.33 92.29 92.33 1.7K
12:48 92.30 92.32 92.30 92.32 1.0K
12:49 92.28 92.34 92.28 92.33 1.2K
12:50 92.33 92.33 92.29 92.29 0.7K
12:51 92.31 92.33 92.29 92.29 4.3K
12:52 92.38 92.38 92.31 92.31 3.0K
12:53 92.28 92.35 92.28 92.35 1.6K
12:54 92.31 92.31 92.31 92.31 1.4K
12:55 92.41 92.42 92.37 92.42 4.5K
12:56 92.49 92.49 92.48 92.48 2.6K
12:57 92.49 92.49 92.49 92.49 0.6K
12:58 92.49 92.50 92.47 92.50 6.4K
12:59 92.53 92.54 92.53 92.54 1.2K
13:00 92.52 92.65 92.52 92.65 8.2K
13:01 92.68 92.68 92.68 92.68 0.2K
13:02 92.70 92.70 92.69 92.69 1.5K
13:03 92.68 92.68 92.68 92.68 0.8K
13:04 92.68 92.68 92.65 92.65 1.8K
13:05 92.62 92.62 92.58 92.58 2.4K
13:06 92.58 92.58 92.54 92.55 1.1K
13:07 92.54 92.54 92.54 92.54 1.9K
13:08 92.48 92.48 92.48 92.48 1.3K
13:09 92.44 92.50 92.44 92.50 3.0K
13:10 92.54 92.54 92.54 92.54 1.0K
13:11 92.49 92.52 92.49 92.52 1.2K
13:12 92.51 92.51 92.51 92.51 0.7K
13:13 92.47 92.47 92.46 92.46 1.8K
13:14 92.38 92.46 92.38 92.46 1.0K
13:15 92.50 92.51 92.49 92.51 6.0K
13:17 92.51 92.51 92.51 92.51 1.1K
13:18 92.51 92.51 92.47 92.47 2.2K
13:19 92.53 92.53 92.50 92.50 3.0K
13:20 92.48 92.48 92.45 92.45 2.2K
13:22 92.42 92.42 92.41 92.41 2.0K
13:23 92.39 92.39 92.34 92.34 0.4K
13:24 92.35 92.38 92.35 92.38 1.5K
13:25 92.38 92.40 92.38 92.40 1.8K
13:26 92.39 92.40 92.39 92.40 2.9K
13:28 92.37 92.37 92.36 92.36 2.2K
13:30 92.33 92.36 92.33 92.36 1.8K
13:31 92.40 92.40 92.40 92.40 0.5K
13:32 92.37 92.37 92.37 92.37 2.1K
13:33 92.34 92.34 92.31 92.31 5.8K
13:34 92.28 92.28 92.28 92.28 1.4K
13:36 92.23 92.35 92.23 92.35 9.1K
13:37 92.40 92.41 92.39 92.41 2.4K
13:38 92.41 92.41 92.41 92.41 0.4K
13:39 92.37 92.37 92.37 92.37 0.4K
13:40 92.43 92.43 92.43 92.43 2.0K
13:41 92.37 92.37 92.35 92.35 1.3K
13:42 92.33 92.33 92.33 92.33 2.4K
13:43 92.33 92.35 92.30 92.30 3.6K
13:44 92.31 92.31 92.27 92.27 0.8K
13:45 92.31 92.31 92.26 92.28 1.4K
13:46 92.27 92.33 92.27 92.33 4.5K
13:49 92.28 92.28 92.28 92.28 1.1K
13:50 92.28 92.28 92.23 92.23 2.6K
13:51 92.23 92.23 92.18 92.18 1.6K
13:52 92.22 92.22 92.18 92.22 0.7K
13:53 92.18 92.19 92.18 92.19 2.7K
13:54 92.19 92.19 92.13 92.13 3.6K
13:55 92.13 92.13 92.12 92.12 0.9K
13:56 92.06 92.11 92.06 92.07 11.2K
13:57 92.08 92.10 92.04 92.10 19.4K
13:58 92.11 92.11 92.11 92.11 2.2K
13:59 92.11 92.11 92.09 92.09 0.3K
14:00 92.08 92.09 92.07 92.07 4.2K
14:01 92.03 92.03 92.01 92.03 5.3K
14:02 92.04 92.09 92.01 92.09 4.2K
14:03 92.11 92.11 92.08 92.08 1.8K
14:04 92.07 92.09 92.03 92.06 2.8K
14:05 92.04 92.04 92.04 92.04 1.1K
14:06 92.06 92.06 92.06 92.06 2.2K
14:08 92.05 92.05 92.05 92.05 0.4K
14:09 92.01 92.05 92.01 92.04 1.7K
14:10 92.00 92.02 91.99 91.99 3.2K
14:11 92.00 92.00 91.97 92.00 6.8K
14:12 92.00 92.03 92.00 92.03 7.1K
14:13 92.02 92.02 92.02 92.02 0.9K
14:14 92.00 92.00 92.00 92.00 2.0K
14:15 91.94 91.94 91.94 91.94 10.1K
14:16 91.86 91.86 91.86 91.86 0.8K
14:17 91.90 91.90 91.90 91.90 1.2K
14:18 91.85 91.85 91.85 91.85 1.5K
14:19 91.85 91.85 91.80 91.80 2.6K
14:20 91.79 91.79 91.75 91.75 1.1K
14:21 91.80 91.80 91.75 91.75 2.7K
14:22 91.74 91.74 91.74 91.74 0.9K
14:23 91.74 91.74 91.74 91.74 2.6K
14:24 91.67 91.73 91.67 91.67 0.7K
14:25 91.66 91.66 91.66 91.66 1.7K
14:26 91.63 91.70 91.63 91.69 5.7K
14:27 91.73 91.73 91.70 91.70 24.1K
14:28 91.77 91.77 91.77 91.77 2.4K
14:30 91.79 91.86 91.78 91.86 5.3K
14:31 91.89 91.89 91.88 91.88 2.8K
14:32 91.89 91.89 91.89 91.89 0.7K
14:33 91.90 91.90 91.90 91.90 2.0K
14:34 91.90 91.90 91.87 91.87 1.5K
14:35 91.86 91.86 91.81 91.81 3.0K
14:36 91.77 91.86 91.77 91.86 3.3K
14:37 91.83 91.90 91.83 91.90 2.9K
14:38 91.90 91.90 91.90 91.90 1.3K
14:39 91.92 91.92 91.90 91.90 1.6K
14:40 91.88 91.90 91.87 91.87 2.3K
14:41 91.83 91.84 91.83 91.84 1.3K
14:42 91.82 91.85 91.82 91.85 3.2K
14:43 91.87 91.88 91.87 91.88 1.4K
14:44 91.84 91.84 91.84 91.84 0.7K
14:45 91.84 91.88 91.84 91.88 2.7K
14:46 91.86 91.86 91.86 91.86 1.1K
14:47 91.86 91.91 91.86 91.91 2.5K
14:48 91.92 91.92 91.86 91.86 2.0K
14:49 91.85 91.89 91.85 91.89 0.9K
14:50 91.92 91.92 91.88 91.88 3.7K
14:52 91.84 91.89 91.84 91.89 1.2K
14:53 91.89 91.89 91.88 91.88 2.0K
14:54 91.89 91.89 91.86 91.86 2.0K
14:55 91.86 91.89 91.84 91.84 3.4K
14:56 91.81 91.81 91.76 91.76 1.5K
14:57 91.80 91.83 91.79 91.79 2.0K
14:58 91.78 91.83 91.78 91.83 1.3K
14:59 91.77 91.83 91.75 91.83 4.1K
15:00 91.84 91.85 91.84 91.85 2.1K
15:01 91.85 91.87 91.85 91.87 3.0K
15:02 91.85 91.87 91.85 91.87 1.1K
15:03 91.88 91.88 91.88 91.88 1.8K
15:04 91.91 91.91 91.91 91.91 0.8K
15:05 91.89 91.89 91.82 91.82 4.2K
15:06 91.84 91.86 91.83 91.86 2.1K
15:07 91.87 91.89 91.87 91.89 2.3K
15:08 91.89 92.03 91.89 92.00 12.2K
15:09 92.03 92.03 92.00 92.00 4.3K
15:10 92.01 92.03 91.99 92.01 2.6K
15:11 92.03 92.03 92.03 92.03 1.4K
15:12 92.03 92.04 92.00 92.04 8.7K
15:13 92.06 92.09 92.06 92.09 3.3K
15:14 92.08 92.08 92.08 92.08 2.2K
15:15 92.03 92.05 91.99 91.99 20.8K
15:16 91.99 92.00 91.93 92.00 6.3K
15:17 91.98 92.00 91.98 91.98 4.8K
15:18 91.98 91.98 91.98 91.98 0.7K
15:19 91.98 92.03 91.98 92.00 11.1K
15:20 92.00 92.01 91.99 92.01 6.1K
15:21 91.98 92.01 91.98 92.00 8.3K
15:22 92.00 92.03 91.98 92.00 6.2K
15:23 92.04 92.04 92.04 92.04 2.6K
15:25 92.02 92.04 91.99 92.04 6.3K
15:26 92.02 92.02 91.99 92.01 5.1K
15:27 92.00 92.01 91.99 92.00 4.7K
15:28 92.01 92.01 92.00 92.00 4.6K
15:29 92.00 92.00 91.93 91.96 15.1K
15:30 91.99 91.99 91.82 91.82 9.2K
15:31 91.80 91.80 91.76 91.78 14.2K
15:32 91.75 91.82 91.74 91.82 10.1K
15:33 91.86 91.86 91.76 91.76 5.6K
15:34 91.76 91.79 91.75 91.77 4.8K
15:35 91.75 91.77 91.74 91.75 8.2K
15:36 91.76 91.76 91.69 91.70 8.5K
15:37 91.73 91.74 91.70 91.71 7.6K
15:38 91.71 91.73 91.71 91.71 5.0K
15:39 91.71 91.73 91.68 91.72 6.1K
15:40 91.68 91.68 91.60 91.62 6.7K
15:41 91.62 91.65 91.61 91.61 9.3K
15:42 91.59 91.62 91.57 91.57 5.3K
15:43 91.56 91.59 91.56 91.59 7.7K
15:44 91.62 91.68 91.61 91.61 10.6K
15:45 91.63 91.75 91.63 91.75 5.0K
15:46 91.77 91.85 91.77 91.84 4.2K
15:47 91.84 91.84 91.83 91.83 4.6K
15:48 91.85 91.87 91.85 91.87 6.7K
15:49 91.88 91.88 91.81 91.84 8.5K
15:50 91.78 91.94 91.78 91.94 17.0K
15:51 91.92 91.93 91.89 91.89 10.3K
15:52 91.91 91.94 91.87 91.87 12.0K
15:53 91.88 91.88 91.82 91.84 9.0K
15:54 91.83 91.92 91.83 91.92 12.6K
15:55 91.95 91.96 91.93 91.94 25.5K
15:56 91.96 92.02 91.95 92.01 24.2K
15:57 92.01 92.02 91.95 91.95 18.8K
15:58 91.96 91.98 91.89 91.89 39.9K
15:59 91.91 92.06 91.90 92.05 417.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし