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 95.89 98.81 95.10 98.58 90.8K
09:31 98.58 99.59 98.28 99.49 34.6K
09:32 99.81 100.31 99.81 100.25 33.4K
09:33 100.37 100.37 99.71 99.87 29.8K
09:34 99.84 99.97 99.52 99.75 10.9K
09:35 99.86 100.24 99.83 100.24 14.1K
09:36 100.45 101.06 100.45 100.88 41.9K
09:37 101.15 101.26 100.91 101.26 41.8K
09:38 101.21 101.82 101.21 101.52 26.4K
09:39 101.50 101.65 101.24 101.34 7.4K
09:40 101.66 101.66 101.25 101.32 31.3K
09:41 101.38 101.48 100.74 100.74 14.2K
09:42 100.57 100.64 99.84 99.96 51.9K
09:43 99.85 99.96 99.54 99.69 19.0K
09:44 99.67 99.92 99.66 99.92 14.6K
09:45 99.85 100.52 99.69 100.45 51.7K
09:46 100.48 100.49 100.20 100.36 12.1K
09:47 100.35 100.47 100.17 100.26 22.1K
09:48 99.92 100.26 99.73 100.26 16.4K
09:49 100.10 100.12 99.94 100.12 34.2K
09:50 100.12 100.17 99.90 100.12 39.4K
09:51 100.16 100.39 100.16 100.23 55.4K
09:52 100.18 100.39 100.18 100.39 32.4K
09:53 100.39 100.39 100.09 100.31 22.8K
09:54 100.28 100.29 100.26 100.26 5.8K
09:55 100.32 100.32 99.80 99.83 14.1K
09:56 99.81 99.99 99.69 99.79 5.4K
09:57 99.64 99.80 99.62 99.62 6.9K
09:58 99.51 99.78 99.51 99.64 11.8K
09:59 99.63 99.80 99.63 99.80 8.9K
10:00 100.20 100.25 99.88 99.88 27.4K
10:01 100.15 100.15 99.78 99.78 19.0K
10:02 99.83 99.83 99.70 99.70 10.0K
10:03 99.64 99.64 99.27 99.37 13.0K
10:04 99.43 99.43 99.04 99.04 12.7K
10:05 98.98 99.17 98.98 99.02 26.6K
10:06 99.00 99.15 98.99 99.11 60.0K
10:07 99.09 99.12 98.98 98.98 24.0K
10:08 99.00 99.00 98.85 98.85 10.6K
10:09 98.81 98.97 98.53 98.53 14.2K
10:10 98.48 98.48 98.10 98.10 13.3K
10:11 97.86 98.06 97.77 98.06 30.0K
10:12 98.04 98.42 98.04 98.34 17.1K
10:13 98.38 98.38 98.13 98.13 7.9K
10:14 98.13 98.13 97.86 97.86 10.9K
10:15 97.92 97.92 97.49 97.49 6.1K
10:16 97.48 97.61 97.08 97.29 23.0K
10:17 97.29 97.40 97.11 97.32 37.3K
10:18 97.43 97.46 97.34 97.34 13.9K
10:19 97.22 97.29 97.14 97.14 3.5K
10:20 97.25 97.25 97.14 97.14 2.8K
10:21 97.10 97.17 96.92 97.09 18.7K
10:22 96.93 96.93 96.68 96.74 27.6K
10:23 96.74 96.77 96.67 96.69 20.9K
10:24 96.75 96.97 96.75 96.87 10.7K
10:25 96.88 96.96 96.85 96.91 12.3K
10:26 96.91 96.91 96.77 96.77 15.7K
10:27 96.86 96.86 96.65 96.77 5.0K
10:28 96.61 96.61 96.41 96.54 17.2K
10:29 96.54 96.81 96.54 96.81 15.0K
10:30 96.81 96.81 96.58 96.58 7.7K
10:31 96.49 96.49 96.49 96.49 0.7K
10:32 96.56 96.73 96.56 96.73 11.7K
10:33 96.61 96.61 96.47 96.60 4.0K
10:34 96.60 96.66 96.51 96.66 3.2K
10:35 96.61 96.61 96.31 96.44 3.6K
10:36 96.35 96.45 96.19 96.45 18.6K
10:37 96.46 96.46 96.36 96.36 2.2K
10:38 96.41 96.52 96.41 96.41 1.7K
10:39 96.41 96.89 96.41 96.89 14.9K
10:40 96.89 96.89 96.88 96.88 3.3K
10:41 96.88 97.25 96.88 97.24 10.3K
10:42 97.24 97.25 97.24 97.25 2.6K
10:43 97.25 97.42 97.24 97.42 9.8K
10:44 97.29 97.44 97.29 97.40 18.7K
10:45 97.45 97.48 97.36 97.36 4.5K
10:46 97.33 97.33 97.19 97.19 6.0K
10:47 97.31 97.70 97.31 97.70 10.7K
10:48 97.70 97.82 97.57 97.82 13.5K
10:49 97.95 98.00 97.77 98.00 8.5K
10:50 97.66 97.86 97.66 97.86 12.8K
10:51 97.85 97.86 97.63 97.86 3.4K
10:52 97.86 97.86 97.70 97.70 17.1K
10:53 97.85 97.94 97.73 97.73 2.9K
10:54 97.72 97.72 97.31 97.32 23.8K
10:55 97.31 97.31 97.23 97.23 12.8K
10:56 97.15 97.20 97.10 97.10 3.8K
10:57 97.20 97.21 97.20 97.21 7.0K
10:58 97.21 97.23 97.10 97.10 13.1K
10:59 97.07 97.18 97.02 97.02 5.7K
11:00 97.04 97.66 97.02 97.61 25.0K
11:01 97.47 97.47 97.35 97.35 20.2K
11:02 97.21 97.22 97.09 97.09 5.9K
11:03 97.09 97.45 97.09 97.39 10.2K
11:04 97.39 97.39 97.34 97.39 1.2K
11:05 97.31 97.39 97.30 97.30 3.5K
11:06 97.10 97.22 96.96 97.22 10.3K
11:07 97.35 97.52 97.35 97.52 2.4K
11:08 97.52 97.52 97.30 97.31 5.7K
11:09 97.32 97.33 97.32 97.33 3.0K
11:10 97.23 97.23 97.15 97.23 4.3K
11:11 97.23 97.31 97.16 97.23 8.4K
11:12 97.28 97.29 97.28 97.29 3.6K
11:13 97.28 97.40 97.07 97.07 39.0K
11:14 97.06 97.19 97.01 97.01 2.5K
11:15 97.03 97.20 97.03 97.16 6.7K
11:16 97.15 97.20 97.04 97.04 9.9K
11:18 97.03 97.03 96.90 96.90 2.7K
11:19 96.83 96.83 96.63 96.66 4.7K
11:20 96.70 96.94 96.70 96.89 15.8K
11:21 96.93 96.93 96.86 96.86 2.7K
11:22 96.88 97.01 96.88 97.01 3.8K
11:23 97.08 97.08 96.94 96.98 4.0K
11:25 96.98 97.06 96.98 97.06 2.4K
11:26 97.03 97.06 97.02 97.06 2.0K
11:27 96.99 96.99 96.72 96.72 6.8K
11:28 96.54 96.79 96.54 96.79 7.9K
11:29 96.69 96.83 96.69 96.83 4.3K
11:30 96.83 96.85 96.81 96.85 4.8K
11:31 96.82 96.86 96.79 96.86 1.9K
11:32 96.87 96.98 96.87 96.98 4.3K
11:33 96.83 96.84 96.79 96.79 5.7K
11:34 96.75 97.16 96.75 97.16 22.3K
11:36 97.13 97.31 97.12 97.31 7.1K
11:37 97.28 97.37 97.28 97.31 4.8K
11:38 97.31 97.41 97.21 97.29 8.6K
11:39 96.91 96.91 96.91 96.91 1.4K
11:40 96.91 97.05 96.91 96.91 4.9K
11:41 96.91 96.91 96.91 96.91 4.6K
11:42 96.95 97.04 96.95 97.04 3.8K
11:43 97.03 97.06 97.03 97.06 2.1K
11:44 97.06 97.06 96.94 97.00 5.8K
11:45 97.09 97.09 97.09 97.09 0.5K
11:46 97.01 97.01 96.94 96.96 14.1K
11:47 96.96 97.05 96.93 96.96 3.7K
11:48 97.05 97.05 96.96 96.96 1.9K
11:49 96.96 96.96 96.96 96.96 3.2K
11:50 96.96 96.96 96.73 96.78 8.7K
11:51 96.88 96.88 96.66 96.76 4.2K
11:52 96.77 96.77 96.75 96.77 1.6K
11:53 96.76 96.77 96.61 96.77 24.0K
11:54 96.89 96.94 96.84 96.93 3.4K
11:55 96.93 97.03 96.93 97.02 2.9K
11:56 97.05 97.18 97.05 97.18 16.9K
11:57 97.18 97.20 97.18 97.20 1.3K
11:58 97.20 97.20 97.06 97.10 3.4K
11:59 96.98 96.98 96.88 96.88 3.3K
12:00 96.99 97.06 96.99 97.02 4.7K
12:01 97.17 97.20 97.15 97.15 10.1K
12:02 97.15 97.20 97.15 97.19 5.1K
12:03 97.07 97.07 97.07 97.07 0.6K
12:04 97.10 97.27 97.10 97.27 8.4K
12:05 97.23 97.27 97.20 97.21 4.0K
12:06 97.20 97.34 97.20 97.25 8.2K
12:07 97.29 97.31 97.29 97.30 3.2K
12:08 97.30 97.40 97.06 97.18 7.1K
12:09 97.18 97.18 97.17 97.17 1.8K
12:10 97.01 97.01 97.01 97.01 2.3K
12:11 97.00 97.05 97.00 97.05 2.4K
12:12 97.05 97.05 96.94 97.02 17.5K
12:13 97.11 97.16 97.02 97.02 9.7K
12:14 96.99 97.06 96.99 97.06 10.6K
12:15 97.18 97.44 97.13 97.20 11.2K
12:16 97.51 97.51 97.43 97.43 2.4K
12:17 97.42 97.42 97.40 97.40 1.9K
12:18 97.33 97.40 97.33 97.38 1.0K
12:19 97.38 97.38 97.31 97.37 8.8K
12:20 97.37 97.37 97.15 97.15 14.8K
12:21 97.14 97.21 97.13 97.16 9.3K
12:22 97.11 97.11 97.08 97.08 4.6K
12:23 97.10 97.30 97.10 97.30 9.0K
12:24 97.26 97.30 97.26 97.30 3.1K
12:25 97.26 97.26 97.26 97.26 1.6K
12:26 97.26 97.37 97.26 97.37 26.7K
12:27 97.44 97.44 97.37 97.37 22.1K
12:28 97.22 97.22 97.22 97.22 4.5K
12:29 97.28 97.37 97.28 97.28 3.7K
12:30 97.26 97.45 97.26 97.45 10.1K
12:31 97.47 97.63 97.43 97.63 5.8K
12:32 97.67 97.80 97.67 97.80 6.3K
12:33 97.74 97.74 97.74 97.74 3.3K
12:34 97.80 97.80 97.69 97.69 4.2K
12:35 97.73 98.00 97.73 98.00 6.1K
12:36 98.08 98.08 98.06 98.06 2.0K
12:37 97.96 97.96 97.96 97.96 3.0K
12:38 97.89 97.89 97.89 97.89 1.3K
12:39 97.90 98.00 97.90 97.92 13.4K
12:40 97.88 97.93 97.88 97.93 2.8K
12:41 97.92 97.92 97.84 97.89 1.8K
12:42 97.83 97.84 97.78 97.78 3.8K
12:43 97.88 97.96 97.88 97.96 11.9K
12:44 97.93 97.96 97.86 97.86 13.9K
12:45 97.92 97.92 97.65 97.68 20.4K
12:46 97.54 97.68 97.54 97.60 9.1K
12:47 97.63 97.71 97.55 97.55 13.8K
12:48 97.54 97.71 97.54 97.71 14.0K
12:49 97.69 97.69 97.69 97.69 3.1K
12:50 97.73 97.73 97.73 97.73 2.0K
12:51 97.73 97.73 97.67 97.67 3.9K
12:52 97.80 97.85 97.77 97.85 7.0K
12:53 97.85 97.99 97.84 97.96 9.7K
12:54 97.93 97.99 97.90 97.91 9.2K
12:55 97.91 97.93 97.91 97.93 3.0K
12:56 98.00 98.00 97.85 97.91 12.9K
12:57 97.91 97.91 97.82 97.82 2.8K
12:58 97.83 97.83 97.82 97.82 3.1K
12:59 97.81 97.81 97.76 97.77 23.6K
13:00 97.69 97.77 97.69 97.69 8.2K
13:01 97.62 97.66 97.61 97.61 5.6K
13:02 97.59 97.59 97.52 97.55 2.9K
13:03 97.51 97.55 97.51 97.55 2.8K
13:04 97.51 97.53 97.42 97.53 10.5K
13:05 97.59 97.59 97.59 97.59 0.5K
13:06 97.51 97.57 97.50 97.57 1.1K
13:07 97.56 97.57 97.50 97.56 3.3K
13:08 97.49 97.49 97.49 97.49 0.8K
13:09 97.48 97.54 97.44 97.44 5.9K
13:11 97.42 97.42 97.36 97.38 5.2K
13:12 97.30 97.34 97.26 97.28 3.3K
13:13 97.23 97.39 97.23 97.36 4.0K
13:14 97.36 97.46 97.34 97.34 1.8K
13:15 97.09 97.09 97.00 97.07 7.6K
13:16 97.07 97.07 97.06 97.06 4.3K
13:17 97.16 97.16 97.09 97.13 4.8K
13:18 97.10 97.10 97.10 97.10 0.9K
13:19 97.09 97.14 97.09 97.10 3.6K
13:20 97.16 97.25 97.15 97.25 9.2K
13:21 97.43 97.43 97.42 97.42 0.8K
13:22 97.51 97.64 97.51 97.64 7.2K
13:23 97.45 97.45 97.45 97.45 0.9K
13:24 97.53 97.53 97.53 97.53 1.5K
13:26 97.48 97.48 97.38 97.38 1.2K
13:27 97.46 97.46 97.46 97.46 0.6K
13:28 97.49 97.53 97.49 97.53 1.7K
13:29 97.50 97.54 97.42 97.42 3.5K
13:30 97.42 97.49 97.42 97.44 5.2K
13:31 97.43 97.48 97.43 97.48 2.4K
13:32 97.54 97.54 97.54 97.54 0.5K
13:33 97.47 97.47 97.45 97.45 0.8K
13:34 97.50 97.51 97.36 97.39 5.9K
13:35 97.35 97.42 97.35 97.41 3.0K
13:36 97.35 97.35 97.35 97.35 0.3K
13:37 97.37 97.37 97.32 97.32 1.1K
13:38 97.35 97.51 97.30 97.51 23.3K
13:39 97.52 97.56 97.47 97.47 6.9K
13:40 97.49 97.49 97.47 97.47 1.1K
13:41 97.43 97.43 97.43 97.43 1.8K
13:42 97.46 97.53 97.46 97.53 3.7K
13:43 97.46 97.53 97.37 97.37 4.0K
13:44 97.44 97.51 97.44 97.51 0.9K
13:45 97.44 97.51 97.44 97.51 1.7K
13:46 97.51 97.51 97.51 97.51 5.6K
13:47 97.66 97.66 97.66 97.66 0.4K
13:48 97.55 97.61 97.52 97.61 1.6K
13:49 97.61 97.61 97.53 97.53 2.1K
13:50 97.54 97.54 97.54 97.54 1.4K
13:51 97.61 97.61 97.55 97.57 3.3K
13:52 97.58 97.63 97.58 97.63 3.2K
13:53 97.56 97.64 97.54 97.64 12.1K
13:54 97.61 97.66 97.61 97.66 4.2K
13:55 97.64 97.67 97.64 97.64 1.7K
13:56 97.65 97.67 97.64 97.64 1.9K
13:57 97.67 97.67 97.67 97.67 3.4K
13:58 97.63 97.85 97.63 97.77 6.7K
13:59 97.77 97.93 97.77 97.93 6.2K
14:00 97.96 98.00 97.89 98.00 3.4K
14:01 97.90 98.08 97.90 98.08 24.2K
14:02 98.18 98.18 98.15 98.16 2.4K
14:03 98.17 98.30 98.17 98.30 2.2K
14:04 98.26 98.33 98.26 98.28 5.0K
14:05 98.34 98.34 98.23 98.26 5.3K
14:06 98.26 98.26 98.14 98.24 6.5K
14:07 98.34 98.34 98.34 98.34 2.3K
14:08 98.21 98.48 98.21 98.48 4.1K
14:09 98.48 98.52 98.37 98.48 8.4K
14:11 98.46 98.56 98.46 98.56 2.0K
14:12 98.45 98.53 98.45 98.48 20.5K
14:13 98.48 98.52 98.45 98.45 6.4K
14:14 98.48 98.48 98.47 98.48 5.1K
14:15 98.53 98.60 98.52 98.59 4.1K
14:16 98.55 98.76 98.52 98.69 11.4K
14:17 98.69 98.69 98.65 98.65 8.7K
14:18 98.70 98.74 98.68 98.68 13.7K
14:19 98.70 98.74 98.64 98.67 22.4K
14:20 98.67 98.70 98.67 98.67 5.5K
14:21 98.67 98.78 98.67 98.78 4.5K
14:22 98.77 98.84 98.71 98.84 11.0K
14:23 98.79 98.79 98.50 98.50 14.0K
14:24 98.48 98.51 98.48 98.51 7.3K
14:25 98.50 98.50 98.39 98.39 4.7K
14:26 98.43 98.43 98.43 98.43 0.8K
14:27 98.49 98.50 98.41 98.44 6.9K
14:28 98.33 98.33 98.24 98.32 8.1K
14:29 98.29 98.29 98.11 98.19 11.2K
14:30 98.14 98.14 98.14 98.14 1.6K
14:31 98.14 98.24 98.13 98.24 2.2K
14:32 98.15 98.25 98.15 98.25 4.2K
14:33 98.25 98.27 98.23 98.23 4.2K
14:34 98.27 98.33 98.23 98.28 10.0K
14:35 98.27 98.32 98.27 98.28 2.1K
14:36 98.28 98.28 98.25 98.26 5.0K
14:37 98.29 98.36 98.22 98.36 3.6K
14:38 98.30 98.49 98.30 98.49 6.0K
14:39 98.47 98.54 98.45 98.53 9.4K
14:40 98.43 98.43 98.39 98.39 2.6K
14:41 98.41 98.41 98.35 98.35 3.3K
14:42 98.34 98.39 98.34 98.39 7.6K
14:43 98.39 98.50 98.39 98.50 3.3K
14:44 98.51 98.51 98.48 98.48 2.3K
14:45 98.52 98.54 98.51 98.51 2.0K
14:46 98.44 98.52 98.44 98.52 3.0K
14:47 98.44 98.52 98.44 98.51 3.7K
14:48 98.44 98.44 98.32 98.32 10.6K
14:49 98.34 98.34 98.28 98.34 2.3K
14:50 98.34 98.34 98.24 98.29 9.5K
14:51 98.25 98.25 98.24 98.24 2.7K
14:52 98.23 98.31 98.23 98.31 4.5K
14:53 98.39 98.39 98.31 98.37 1.2K
14:54 98.34 98.36 98.25 98.25 6.2K
14:55 98.27 98.32 98.27 98.28 4.1K
14:56 98.33 98.34 98.28 98.34 5.0K
14:57 98.37 98.50 98.37 98.47 5.2K
14:58 98.50 98.50 98.46 98.46 2.8K
14:59 98.47 98.48 98.40 98.40 11.5K
15:00 98.40 98.43 98.30 98.38 10.8K
15:01 98.41 98.46 98.37 98.46 6.4K
15:02 98.49 98.50 98.45 98.50 3.7K
15:03 98.42 98.50 98.42 98.49 2.6K
15:04 98.50 98.53 98.49 98.53 9.1K
15:05 98.53 98.53 98.50 98.53 4.2K
15:06 98.53 98.76 98.53 98.67 12.3K
15:07 98.71 98.82 98.71 98.80 3.6K
15:08 98.88 98.88 98.78 98.84 7.4K
15:09 98.82 98.82 98.77 98.77 1.8K
15:10 98.83 98.83 98.69 98.69 8.9K
15:11 98.78 98.78 98.72 98.75 2.9K
15:12 98.73 98.76 98.48 98.48 12.8K
15:13 98.48 98.55 98.48 98.53 6.8K
15:14 98.55 98.83 98.55 98.83 5.5K
15:15 98.80 98.85 98.80 98.80 1.2K
15:16 98.79 98.80 98.78 98.78 2.9K
15:17 98.78 98.78 98.67 98.67 7.4K
15:18 98.69 98.69 98.56 98.56 7.4K
15:19 98.60 98.70 98.57 98.63 18.9K
15:20 98.72 98.75 98.68 98.68 4.2K
15:21 98.67 98.78 98.67 98.72 4.2K
15:22 98.72 98.78 98.71 98.78 6.4K
15:23 98.72 98.79 98.72 98.77 7.0K
15:24 98.82 98.82 98.78 98.78 6.7K
15:25 98.77 98.78 98.73 98.74 8.8K
15:26 98.72 98.76 98.69 98.73 13.6K
15:27 98.75 98.77 98.73 98.77 2.8K
15:28 98.75 98.75 98.64 98.65 9.4K
15:29 98.63 98.65 98.61 98.64 6.7K
15:30 98.70 98.70 98.58 98.61 13.2K
15:31 98.59 98.73 98.59 98.70 25.5K
15:32 98.68 98.68 98.68 98.68 0.2K
15:33 98.68 98.68 98.68 98.68 4.2K
15:34 98.79 98.79 98.69 98.79 6.0K
15:35 98.87 98.89 98.80 98.81 22.1K
15:36 98.78 98.78 98.67 98.67 11.7K
15:37 98.70 98.70 98.58 98.58 8.9K
15:38 98.61 98.61 98.26 98.28 28.7K
15:39 98.30 98.30 98.14 98.19 7.7K
15:40 98.13 98.41 98.13 98.34 10.8K
15:41 98.36 98.46 98.36 98.44 5.5K
15:42 98.50 98.57 98.50 98.57 2.1K
15:43 98.57 98.57 98.50 98.51 9.7K
15:44 98.56 98.61 98.56 98.57 4.4K
15:45 98.61 98.61 98.61 98.61 3.3K
15:46 98.65 98.67 98.61 98.67 12.5K
15:47 98.56 98.56 98.34 98.34 14.7K
15:48 98.40 98.51 98.40 98.40 8.0K
15:49 98.47 98.47 98.38 98.40 9.1K
15:50 98.39 98.39 98.29 98.31 14.4K
15:51 98.31 98.31 98.16 98.16 9.6K
15:52 98.21 98.21 98.10 98.13 18.4K
15:53 98.11 98.11 97.96 98.01 34.4K
15:54 98.02 98.07 97.82 97.87 51.0K
15:55 97.94 97.97 97.88 97.97 28.9K
15:56 97.95 98.00 97.93 97.96 47.8K
15:57 97.99 98.29 97.99 98.29 31.7K
15:58 98.30 98.34 98.25 98.29 45.4K
15:59 98.29 98.43 98.24 98.43 504.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし