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 99.56 99.57 99.53 99.53 15.8K
09:31 99.53 99.63 99.53 99.63 6.2K
09:32 100.00 100.00 99.37 99.66 1.4K
09:34 99.85 100.57 99.72 100.57 6.5K
09:35 100.49 100.49 100.05 100.19 1.8K
09:36 99.80 100.21 99.80 99.97 1.8K
09:37 99.97 99.97 99.97 99.97 1.0K
09:38 99.97 99.97 99.76 99.76 1.0K
09:39 99.76 99.91 99.47 99.47 3.4K
09:40 99.73 100.08 99.73 99.73 3.2K
09:41 99.73 99.73 99.47 99.47 1.2K
09:42 99.67 99.67 99.67 99.67 0.7K
09:43 99.63 99.64 99.63 99.64 1.8K
09:44 99.48 99.57 99.48 99.57 2.8K
09:45 99.54 99.72 99.35 99.72 2.4K
09:46 99.74 99.74 99.69 99.69 0.8K
09:47 99.74 99.82 99.74 99.75 1.3K
09:48 99.85 99.85 99.76 99.76 1.1K
09:49 99.71 99.71 99.45 99.59 4.6K
09:50 99.68 99.71 99.54 99.71 2.3K
09:51 99.53 99.70 99.53 99.70 7.8K
09:52 99.70 99.70 99.44 99.55 1.5K
09:53 99.60 99.67 99.60 99.60 5.0K
09:54 99.73 99.73 99.45 99.45 1.6K
09:55 99.61 99.72 99.61 99.61 0.6K
09:56 99.61 99.67 99.59 99.59 2.4K
09:57 99.48 99.61 99.48 99.61 1.3K
09:58 99.49 99.62 99.49 99.62 2.5K
09:59 99.62 99.73 99.62 99.73 2.0K
10:00 99.62 99.63 99.58 99.59 4.7K
10:01 99.60 99.72 99.60 99.65 1.2K
10:02 99.66 99.71 99.66 99.70 3.0K
10:03 99.73 99.73 99.70 99.70 2.5K
10:04 99.70 99.71 99.70 99.71 2.6K
10:05 99.71 99.77 99.71 99.75 2.8K
10:06 99.71 99.71 99.55 99.56 5.9K
10:07 99.56 99.56 99.49 99.49 1.6K
10:08 99.49 99.56 99.48 99.49 1.4K
10:09 99.49 99.53 99.46 99.53 6.2K
10:10 99.25 99.31 99.25 99.30 3.9K
10:11 99.31 99.31 99.31 99.31 0.6K
10:12 99.30 99.34 99.30 99.34 1.3K
10:13 99.25 99.25 99.25 99.25 1.2K
10:14 99.29 99.29 99.18 99.18 12.7K
10:15 99.10 99.10 98.92 98.92 2.9K
10:16 98.99 98.99 98.90 98.95 2.4K
10:17 98.95 99.02 98.95 99.02 4.4K
10:18 99.07 99.15 99.07 99.12 3.4K
10:19 99.15 99.15 99.15 99.15 0.5K
10:20 99.15 99.15 99.15 99.15 1.0K
10:21 99.18 99.21 99.18 99.21 2.6K
10:22 99.24 99.25 99.14 99.14 4.5K
10:23 99.13 99.13 99.08 99.08 1.4K
10:24 99.12 99.12 98.90 98.95 5.6K
10:25 98.78 98.78 98.78 98.78 0.6K
10:26 98.81 98.81 98.81 98.81 1.4K
10:27 98.87 98.87 98.86 98.86 2.1K
10:28 98.95 98.95 98.93 98.93 2.0K
10:29 98.93 99.01 98.93 98.93 5.0K
10:30 98.89 98.98 98.89 98.98 1.4K
10:31 98.99 99.14 98.99 99.14 4.1K
10:32 99.15 99.24 99.13 99.20 5.4K
10:33 99.16 99.29 99.16 99.27 5.1K
10:34 99.33 99.38 99.33 99.38 7.9K
10:35 99.36 99.36 99.33 99.33 7.7K
10:36 99.37 99.41 99.37 99.41 1.7K
10:37 99.46 99.58 99.46 99.58 2.9K
10:38 99.49 99.52 99.45 99.45 2.1K
10:40 99.47 99.47 99.47 99.47 0.8K
10:41 99.43 99.43 99.35 99.35 3.0K
10:42 99.41 99.42 99.39 99.42 2.0K
10:43 99.34 99.41 99.34 99.41 1.1K
10:44 99.34 99.42 99.34 99.41 2.8K
10:45 99.41 99.41 99.28 99.30 6.3K
10:46 99.27 99.30 99.25 99.30 1.7K
10:47 99.30 99.30 99.24 99.27 1.9K
10:48 99.25 99.34 99.25 99.31 2.3K
10:49 99.27 99.31 99.25 99.25 1.1K
10:50 99.28 99.30 99.24 99.25 3.7K
10:51 99.25 99.26 99.25 99.26 3.2K
10:52 99.19 99.19 99.12 99.12 2.7K
10:53 99.12 99.12 99.03 99.03 4.0K
10:54 99.13 99.13 98.93 99.10 3.7K
10:55 99.08 99.08 99.08 99.08 0.3K
10:56 99.08 99.08 99.02 99.02 0.6K
10:57 99.07 99.07 99.01 99.07 2.7K
10:58 99.12 99.22 99.12 99.17 9.2K
10:59 99.16 99.24 99.16 99.24 1.8K
11:00 99.24 99.24 99.23 99.24 1.8K
11:01 99.24 99.29 99.20 99.20 3.9K
11:02 99.22 99.22 99.19 99.19 1.5K
11:03 99.19 99.19 99.16 99.19 1.3K
11:04 99.19 99.19 99.15 99.15 1.0K
11:05 99.22 99.25 99.17 99.20 2.6K
11:06 99.25 99.25 99.25 99.25 1.1K
11:07 99.24 99.25 99.20 99.25 1.6K
11:08 99.23 99.23 99.06 99.09 4.7K
11:09 99.17 99.17 99.09 99.09 1.8K
11:10 99.08 99.08 99.04 99.04 1.5K
11:11 99.00 99.02 98.98 98.98 2.3K
11:12 99.01 99.02 98.99 99.02 2.7K
11:13 98.91 98.91 98.91 98.91 4.0K
11:14 98.88 98.88 98.88 98.88 5.9K
11:15 98.88 98.90 98.83 98.90 8.5K
11:16 98.96 99.12 98.96 99.12 5.6K
11:17 99.17 99.33 99.17 99.31 5.8K
11:18 99.23 99.27 99.23 99.27 0.9K
11:19 99.27 99.35 99.27 99.32 3.8K
11:20 99.34 99.34 99.32 99.32 2.6K
11:21 99.32 99.32 99.26 99.27 8.0K
11:22 99.23 99.23 99.16 99.16 3.1K
11:23 99.17 99.17 99.05 99.05 4.5K
11:24 98.97 99.03 98.94 99.03 2.2K
11:25 99.09 99.18 99.09 99.18 2.3K
11:26 99.21 99.29 99.21 99.29 2.2K
11:27 99.31 99.32 99.27 99.32 2.2K
11:28 99.27 99.29 99.27 99.29 2.5K
11:29 99.29 99.34 99.28 99.30 3.5K
11:30 99.30 99.35 99.30 99.35 1.8K
11:31 99.33 99.38 99.33 99.35 2.7K
11:32 99.35 99.40 99.30 99.36 1.9K
11:33 99.33 99.33 99.31 99.31 8.1K
11:34 99.39 99.43 99.39 99.41 3.0K
11:35 99.40 99.40 99.36 99.39 1.1K
11:36 99.42 99.53 99.42 99.47 2.2K
11:37 99.47 99.50 99.47 99.50 2.8K
11:38 99.42 99.53 99.42 99.48 3.3K
11:39 99.45 99.48 99.45 99.48 1.7K
11:40 99.57 99.57 99.43 99.43 7.4K
11:41 99.43 99.46 99.43 99.46 1.9K
11:42 99.45 99.50 99.45 99.49 2.4K
11:43 99.47 99.47 99.46 99.47 2.6K
11:44 99.47 99.47 99.34 99.34 2.5K
11:45 99.42 99.45 99.42 99.42 1.4K
11:46 99.40 99.40 99.40 99.40 1.6K
11:47 99.50 99.54 99.50 99.54 3.5K
11:48 99.57 99.61 99.57 99.59 3.4K
11:49 99.59 99.63 99.59 99.63 1.1K
11:50 99.61 99.66 99.56 99.56 10.9K
11:51 99.59 99.67 99.59 99.67 1.5K
11:52 99.64 99.71 99.64 99.65 1.9K
11:53 99.70 99.75 99.67 99.73 2.7K
11:54 99.70 99.70 99.63 99.63 4.1K
11:55 99.51 99.51 99.51 99.51 2.7K
11:56 99.57 99.75 99.50 99.75 3.0K
11:57 99.66 99.73 99.66 99.73 1.2K
11:58 99.67 99.69 99.67 99.69 2.8K
11:59 99.63 99.70 99.63 99.70 1.4K
12:00 99.76 99.76 99.76 99.76 1.8K
12:01 99.77 99.77 99.71 99.71 1.9K
12:02 99.71 99.77 99.64 99.77 1.9K
12:03 99.77 99.77 99.68 99.68 2.1K
12:04 99.68 99.78 99.68 99.77 6.2K
12:05 99.68 99.74 99.68 99.73 1.9K
12:06 99.78 99.78 99.78 99.78 0.7K
12:07 99.81 99.86 99.81 99.86 1.8K
12:08 99.87 99.90 99.87 99.88 1.1K
12:09 99.91 99.92 99.91 99.92 2.9K
12:11 99.84 99.84 99.80 99.80 4.3K
12:12 99.84 99.88 99.75 99.79 9.9K
12:13 99.75 99.75 99.63 99.63 2.5K
12:14 99.63 99.66 99.63 99.66 8.7K
12:15 99.67 99.68 99.67 99.68 2.6K
12:16 99.66 99.66 99.64 99.64 1.6K
12:17 99.63 99.63 99.53 99.53 1.5K
12:18 99.55 99.57 99.55 99.57 0.9K
12:19 99.56 99.58 99.56 99.58 1.8K
12:20 99.52 99.57 99.52 99.56 2.8K
12:21 99.56 99.57 99.52 99.52 2.2K
12:22 99.53 99.53 99.53 99.53 3.6K
12:23 99.53 99.58 99.52 99.58 1.7K
12:24 99.58 99.65 99.58 99.65 4.5K
12:25 99.61 99.61 99.61 99.61 0.2K
12:26 99.66 99.66 99.65 99.65 3.6K
12:27 99.65 99.70 99.65 99.70 2.4K
12:28 99.71 99.71 99.70 99.70 0.8K
12:29 99.71 99.91 99.71 99.85 5.8K
12:30 99.92 100.07 99.92 100.04 5.8K
12:31 100.03 100.03 99.93 99.93 8.5K
12:32 99.90 99.96 99.90 99.96 3.4K
12:33 99.96 100.03 99.96 99.99 5.3K
12:34 100.04 100.04 99.97 100.03 5.6K
12:35 100.03 100.03 100.02 100.02 4.9K
12:36 100.04 100.07 100.04 100.07 9.7K
12:37 100.02 100.02 100.01 100.01 11.5K
12:38 100.02 100.02 100.01 100.01 1.8K
12:39 100.02 100.05 100.02 100.05 3.0K
12:40 100.02 100.02 99.96 100.01 5.8K
12:41 100.01 100.01 99.99 99.99 4.8K
12:42 99.99 100.00 99.97 100.00 5.9K
12:43 100.00 100.03 99.91 99.92 15.9K
12:44 99.91 99.91 99.89 99.89 2.0K
12:45 99.89 99.89 99.89 99.89 2.4K
12:46 99.89 99.89 99.88 99.89 2.5K
12:47 99.91 99.91 99.90 99.90 2.2K
12:48 99.94 99.94 99.93 99.93 3.2K
12:49 99.93 100.03 99.93 100.00 4.2K
12:50 100.05 100.05 100.00 100.00 0.9K
12:51 100.09 100.09 100.09 100.09 4.1K
12:52 100.09 100.09 100.03 100.03 7.9K
12:53 100.06 100.06 100.00 100.00 7.4K
12:55 100.00 100.08 100.00 100.07 5.7K
12:56 100.05 100.08 100.05 100.08 2.1K
12:57 100.02 100.02 99.97 99.97 3.8K
12:58 99.97 99.97 99.95 99.95 3.4K
12:59 99.95 99.96 99.91 99.91 2.6K
13:00 99.97 99.98 99.82 99.82 13.3K
13:01 99.82 99.82 99.82 99.82 4.6K
13:02 99.82 99.87 99.82 99.86 22.1K
13:03 99.86 99.86 99.84 99.84 2.1K
13:04 99.81 99.81 99.72 99.74 5.6K
13:05 99.67 99.67 99.64 99.64 2.7K
13:06 99.65 99.65 99.65 99.65 0.7K
13:07 99.63 99.65 99.60 99.60 1.8K
13:08 99.61 99.61 99.53 99.53 4.2K
13:09 99.50 99.57 99.50 99.52 2.7K
13:10 99.50 99.51 99.47 99.51 2.0K
13:11 99.51 99.51 99.48 99.48 1.0K
13:12 99.46 99.46 99.35 99.35 2.5K
13:13 99.35 99.35 99.29 99.29 4.8K
13:14 99.26 99.31 99.26 99.31 1.8K
13:15 99.31 99.34 99.31 99.34 4.8K
13:16 99.21 99.45 99.21 99.44 6.4K
13:17 99.43 99.44 99.40 99.44 8.0K
13:18 99.44 99.44 99.42 99.43 4.8K
13:19 99.35 99.35 99.27 99.27 13.1K
13:20 99.27 99.27 99.27 99.27 3.6K
13:21 99.27 99.27 99.27 99.27 2.4K
13:22 99.27 99.28 99.24 99.27 5.3K
13:23 99.26 99.26 99.24 99.24 6.9K
13:24 99.26 99.32 99.26 99.28 3.8K
13:25 99.25 99.35 99.25 99.35 3.5K
13:26 99.37 99.37 99.37 99.37 0.7K
13:28 99.35 99.35 99.32 99.34 2.7K
13:29 99.36 99.36 99.36 99.36 2.4K
13:30 99.43 99.44 99.43 99.44 2.2K
13:31 99.40 99.40 99.40 99.40 0.2K
13:32 99.40 99.40 99.40 99.40 1.8K
13:33 99.44 99.44 99.44 99.44 0.7K
13:34 99.48 99.56 99.48 99.56 4.9K
13:35 99.56 99.60 99.56 99.60 2.1K
13:36 99.56 99.59 99.56 99.58 14.5K
13:37 99.57 99.57 99.43 99.43 12.9K
13:38 99.48 99.48 99.44 99.44 2.4K
13:39 99.37 99.42 99.37 99.41 2.9K
13:40 99.35 99.40 99.34 99.40 7.7K
13:41 99.35 99.35 99.35 99.35 1.3K
13:42 99.39 99.41 99.37 99.37 5.2K
13:43 99.37 99.41 99.37 99.40 2.6K
13:44 99.39 99.39 99.35 99.34 1.4K
13:45 99.39 99.39 99.39 99.39 2.2K
13:46 99.37 99.39 99.28 99.35 24.0K
13:47 99.30 99.41 99.30 99.35 8.9K
13:48 99.43 99.43 99.43 99.43 3.3K
13:49 99.44 99.44 99.44 99.44 0.4K
13:50 99.51 99.51 99.47 99.48 3.1K
13:51 99.47 99.47 99.47 99.47 0.9K
13:52 99.48 99.48 99.48 99.48 2.2K
13:54 99.59 99.62 99.59 99.61 4.1K
13:55 99.66 99.66 99.62 99.64 2.9K
13:56 99.63 99.63 99.58 99.62 2.3K
13:57 99.62 99.62 99.62 99.62 1.1K
13:58 99.56 99.56 99.56 99.56 1.1K
13:59 99.62 99.65 99.62 99.65 1.6K
14:00 99.65 99.67 99.64 99.64 2.1K
14:01 99.65 99.75 99.60 99.75 2.5K
14:02 99.78 99.78 99.78 99.78 1.9K
14:03 99.74 99.74 99.69 99.69 2.9K
14:04 99.69 99.69 99.67 99.67 1.5K
14:05 99.69 99.69 99.69 99.69 3.4K
14:06 99.67 99.67 99.67 99.67 0.9K
14:07 99.64 99.65 99.63 99.63 3.3K
14:08 99.60 99.63 99.57 99.63 2.6K
14:09 99.59 99.59 99.59 99.59 0.4K
14:10 99.57 99.60 99.57 99.60 0.7K
14:11 99.59 99.64 99.56 99.64 2.4K
14:12 99.59 99.61 99.58 99.58 1.6K
14:13 99.61 99.62 99.61 99.62 0.7K
14:14 99.62 99.62 99.61 99.61 2.9K
14:15 99.61 99.61 99.60 99.60 1.9K
14:16 99.58 99.61 99.58 99.61 1.4K
14:18 99.59 99.59 99.54 99.54 3.0K
14:19 99.61 99.64 99.59 99.59 1.3K
14:20 99.59 99.59 99.57 99.58 1.6K
14:21 99.58 99.58 99.54 99.58 10.7K
14:22 99.58 99.58 99.58 99.58 0.7K
14:23 99.61 99.75 99.61 99.75 5.7K
14:24 99.73 99.73 99.68 99.68 3.8K
14:25 99.72 99.74 99.72 99.74 3.2K
14:27 99.73 99.73 99.73 99.73 0.1K
14:28 99.75 99.75 99.74 99.74 4.5K
14:29 99.74 99.78 99.73 99.78 1.9K
14:30 99.75 99.79 99.75 99.79 1.9K
14:31 99.84 99.88 99.84 99.88 2.3K
14:32 99.88 99.88 99.88 99.88 0.7K
14:33 99.90 99.90 99.83 99.83 2.9K
14:34 99.85 99.85 99.85 99.85 0.5K
14:35 99.92 99.93 99.92 99.93 2.2K
14:36 99.90 99.90 99.90 99.90 1.3K
14:37 99.95 99.98 99.92 99.92 6.1K
14:38 99.96 99.96 99.93 99.93 1.1K
14:39 99.92 99.92 99.92 99.92 0.6K
14:40 99.99 100.00 99.98 100.00 4.3K
14:41 99.97 100.01 99.97 100.01 8.4K
14:42 100.00 100.00 99.96 99.96 1.9K
14:43 99.93 99.98 99.93 99.96 4.9K
14:44 99.98 99.98 99.98 99.98 3.0K
14:45 99.92 99.94 99.92 99.93 5.6K
14:46 99.94 99.98 99.93 99.98 1.8K
14:47 99.99 99.99 99.97 99.97 0.5K
14:48 99.95 99.95 99.94 99.94 6.1K
14:49 99.91 100.00 99.91 99.97 4.8K
14:50 99.97 100.01 99.97 100.01 1.8K
14:51 99.95 99.95 99.95 99.95 0.5K
14:52 99.94 99.98 99.94 99.98 2.2K
14:53 100.03 100.03 99.87 99.87 19.8K
14:54 99.85 99.85 99.78 99.84 3.5K
14:55 99.85 99.85 99.84 99.84 2.3K
14:56 99.86 99.86 99.78 99.78 3.1K
14:57 99.79 99.84 99.79 99.84 7.6K
14:58 99.84 99.88 99.84 99.88 9.6K
14:59 99.86 99.86 99.82 99.83 2.1K
15:00 99.77 99.77 99.68 99.77 11.0K
15:01 99.75 99.86 99.75 99.86 11.9K
15:02 99.86 99.86 99.86 99.86 1.9K
15:03 99.92 99.92 99.88 99.88 1.4K
15:04 99.99 99.99 99.91 99.91 7.2K
15:05 99.96 99.96 99.90 99.92 1.8K
15:06 99.93 99.94 99.88 99.93 3.4K
15:07 99.93 99.93 99.92 99.92 1.0K
15:08 99.93 99.93 99.92 99.92 1.9K
15:09 99.93 99.98 99.93 99.98 5.8K
15:10 99.94 99.94 99.94 99.94 2.1K
15:11 99.92 99.92 99.92 99.92 0.7K
15:12 99.90 99.91 99.88 99.91 9.4K
15:13 99.96 99.97 99.94 99.97 1.7K
15:14 99.96 99.97 99.96 99.97 3.5K
15:15 100.00 100.00 99.96 99.96 5.9K
15:16 99.96 99.99 99.96 99.98 4.4K
15:17 99.98 100.00 99.98 99.98 4.4K
15:18 99.98 100.00 99.95 99.99 4.7K
15:19 99.99 100.09 99.99 100.09 9.2K
15:20 100.06 100.10 100.06 100.10 2.7K
15:21 100.10 100.14 100.10 100.13 4.6K
15:22 100.15 100.15 100.05 100.05 8.3K
15:23 100.06 100.10 100.06 100.10 4.0K
15:24 100.10 100.14 100.07 100.14 4.8K
15:25 100.12 100.13 100.09 100.12 2.8K
15:26 100.12 100.15 100.12 100.12 4.3K
15:27 100.10 100.11 100.08 100.11 3.7K
15:28 100.09 100.11 100.09 100.09 2.5K
15:29 100.09 100.09 99.97 99.97 8.2K
15:30 99.99 100.06 99.99 100.05 4.1K
15:31 100.03 100.03 100.02 100.02 3.4K
15:32 100.05 100.05 100.02 100.04 3.0K
15:33 100.08 100.11 100.05 100.06 8.0K
15:34 100.03 100.03 99.89 99.89 6.9K
15:35 99.89 99.97 99.89 99.97 4.1K
15:36 99.91 99.95 99.91 99.94 2.6K
15:37 99.94 99.95 99.90 99.95 2.6K
15:38 99.95 99.95 99.93 99.93 2.4K
15:39 99.93 99.93 99.89 99.92 6.6K
15:40 99.92 99.96 99.92 99.96 3.6K
15:41 99.95 99.96 99.94 99.94 1.5K
15:42 99.94 100.02 99.94 100.00 5.9K
15:43 100.01 100.04 100.01 100.04 3.8K
15:44 100.01 100.05 100.01 100.01 3.8K
15:45 100.01 100.07 100.01 100.02 10.1K
15:46 100.04 100.07 100.01 100.06 11.3K
15:47 100.06 100.10 100.05 100.06 7.4K
15:48 100.08 100.10 100.03 100.07 16.8K
15:49 100.09 100.09 100.07 100.08 7.2K
15:50 99.96 100.05 99.94 99.94 13.0K
15:51 99.92 99.92 99.84 99.84 9.8K
15:52 99.88 99.88 99.79 99.79 12.1K
15:53 99.79 99.79 99.73 99.77 9.7K
15:54 99.77 99.93 99.77 99.93 16.7K
15:55 99.93 99.93 99.78 99.89 25.8K
15:56 99.88 99.96 99.88 99.93 16.5K
15:57 99.93 100.04 99.93 100.02 21.5K
15:58 100.04 100.05 99.95 99.97 39.9K
15:59 99.97 100.04 99.90 100.02 292.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし