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
09:30 100.23 100.23 100.03 100.15 18.7K
09:31 99.72 99.82 99.72 99.82 5.1K
09:32 99.99 99.99 99.99 99.99 0.5K
09:33 100.09 100.09 100.09 100.09 2.2K
09:34 100.11 100.11 100.11 100.11 0.9K
09:35 100.11 100.30 100.11 100.30 1.5K
09:36 100.11 100.32 100.11 100.32 0.8K
09:37 99.79 100.64 99.79 100.64 6.9K
09:38 100.66 100.71 100.66 100.71 3.6K
09:39 100.66 100.71 100.53 100.53 1.3K
09:40 100.54 100.54 100.51 100.53 4.0K
09:41 100.53 100.58 100.53 100.58 0.3K
09:42 100.53 100.53 100.53 100.53 0.3K
09:43 100.49 100.49 100.36 100.36 1.4K
09:44 100.31 100.32 100.31 100.32 0.8K
09:45 100.32 100.47 100.32 100.36 2.2K
09:46 100.36 100.36 100.36 100.36 0.1K
09:47 100.43 100.43 100.35 100.35 0.8K
09:48 100.38 100.39 100.35 100.35 2.3K
09:49 100.26 100.51 100.26 100.44 3.9K
09:50 100.50 100.50 100.49 100.50 0.8K
09:51 100.47 100.55 100.47 100.54 1.5K
09:52 100.66 100.69 100.63 100.63 5.0K
09:54 100.63 100.65 100.63 100.65 0.5K
09:55 100.70 100.70 100.60 100.62 1.4K
09:56 100.52 100.62 100.52 100.52 1.2K
09:57 100.53 100.53 100.53 100.53 1.5K
09:59 100.70 100.70 100.70 100.70 1.8K
10:00 100.71 100.71 100.71 100.71 0.9K
10:01 100.71 100.71 100.71 100.71 0.9K
10:02 100.91 100.93 100.91 100.93 2.1K
10:03 100.83 100.93 100.83 100.93 0.6K
10:04 100.93 101.00 100.88 101.00 6.4K
10:05 100.93 100.96 100.93 100.96 1.7K
10:06 100.92 101.00 100.92 101.00 2.7K
10:07 101.00 101.05 101.00 101.05 3.4K
10:08 101.06 101.07 101.06 101.07 1.1K
10:09 100.99 101.05 100.99 101.05 4.2K
10:10 101.00 101.04 101.00 101.04 1.3K
10:11 101.10 101.16 101.09 101.16 1.9K
10:12 101.20 101.25 101.20 101.25 4.0K
10:13 101.22 101.27 101.22 101.27 4.1K
10:14 101.31 101.31 101.31 101.31 2.1K
10:15 101.35 101.42 101.33 101.42 4.5K
10:16 101.42 101.48 101.40 101.48 1.8K
10:17 101.48 101.48 101.47 101.47 4.5K
10:18 101.42 101.42 101.35 101.35 1.0K
10:19 101.35 101.39 101.30 101.38 2.7K
10:20 101.51 101.51 101.49 101.49 1.4K
10:21 101.38 101.38 101.15 101.37 7.2K
10:22 101.37 101.37 101.28 101.28 1.4K
10:23 101.38 101.38 101.38 101.38 1.8K
10:24 101.39 101.39 101.24 101.24 2.8K
10:25 101.26 101.26 101.24 101.24 1.1K
10:26 101.23 101.24 101.22 101.22 2.6K
10:28 101.11 101.11 101.02 101.04 1.8K
10:29 100.99 100.99 100.71 100.71 2.9K
10:30 100.74 100.74 100.73 100.73 1.0K
10:31 100.73 100.73 100.73 100.73 2.9K
10:33 100.73 100.82 100.73 100.82 5.2K
10:34 100.86 100.97 100.83 100.97 3.9K
10:35 100.78 100.78 100.76 100.76 8.5K
10:36 100.76 100.84 100.68 100.84 17.6K
10:37 100.86 100.86 100.71 100.71 5.0K
10:38 100.81 100.85 100.81 100.85 1.3K
10:39 100.88 100.91 100.83 100.91 3.4K
10:40 100.84 100.88 100.84 100.85 2.8K
10:41 100.91 100.94 100.91 100.94 2.7K
10:42 101.00 101.09 101.00 101.09 1.6K
10:43 101.18 101.18 101.15 101.15 1.4K
10:44 101.23 101.24 101.23 101.24 1.3K
10:45 101.20 101.29 101.20 101.29 1.5K
10:46 101.30 101.39 101.28 101.39 6.7K
10:47 101.39 101.47 101.39 101.47 5.6K
10:48 101.53 101.56 101.49 101.56 2.1K
10:49 101.58 101.58 101.53 101.53 3.9K
10:50 101.57 101.61 101.47 101.47 5.2K
10:51 101.47 101.54 101.45 101.47 2.4K
10:52 101.44 101.44 101.35 101.35 7.8K
10:53 101.49 101.49 101.43 101.43 1.2K
10:54 101.52 101.53 101.52 101.52 3.4K
10:55 101.55 101.58 101.55 101.58 0.6K
10:56 101.52 101.52 101.38 101.38 7.1K
10:57 101.38 101.48 101.38 101.48 3.7K
10:58 101.37 101.58 101.37 101.58 7.0K
10:59 101.60 101.66 101.56 101.65 26.6K
11:00 101.67 101.75 101.63 101.69 55.4K
11:01 101.76 101.86 101.76 101.80 9.0K
11:02 101.75 101.86 101.73 101.86 11.0K
11:03 101.83 101.83 101.83 101.83 0.3K
11:04 101.83 101.83 101.81 101.81 4.7K
11:05 101.86 101.86 101.81 101.81 1.4K
11:06 101.83 101.86 101.83 101.86 2.4K
11:07 101.84 101.84 101.83 101.83 2.6K
11:08 101.81 101.81 101.77 101.79 8.5K
11:09 101.71 101.79 101.70 101.70 2.0K
11:10 101.70 101.70 101.67 101.70 1.8K
11:11 101.79 101.79 101.79 101.79 3.4K
11:12 101.73 101.73 101.73 101.73 2.7K
11:13 101.73 101.73 101.73 101.73 1.5K
11:14 101.78 101.85 101.75 101.76 12.8K
11:15 101.73 101.78 101.68 101.68 5.4K
11:16 101.67 101.67 101.65 101.65 0.6K
11:17 101.68 101.68 101.66 101.66 1.1K
11:18 101.69 101.69 101.69 101.69 1.7K
11:19 101.69 101.69 101.57 101.57 9.8K
11:20 101.51 101.53 101.51 101.53 2.4K
11:21 101.51 101.52 101.46 101.47 1.4K
11:22 101.47 101.50 101.47 101.48 1.5K
11:23 101.49 101.49 101.49 101.49 0.3K
11:24 101.49 101.49 101.49 101.49 1.4K
11:25 101.51 101.51 101.51 101.51 2.8K
11:26 101.58 101.66 101.58 101.66 2.8K
11:27 101.64 101.71 101.64 101.68 6.1K
11:28 101.64 101.75 101.61 101.75 5.2K
11:29 101.75 101.78 101.72 101.78 8.4K
11:30 101.80 101.88 101.80 101.84 3.6K
11:31 101.89 101.91 101.81 101.81 5.7K
11:32 101.84 101.86 101.84 101.85 1.5K
11:33 101.85 101.85 101.85 101.85 0.8K
11:34 101.84 101.84 101.79 101.84 9.1K
11:35 101.85 101.85 101.81 101.81 4.5K
11:36 101.77 101.77 101.77 101.77 2.2K
11:37 101.68 101.69 101.68 101.69 0.4K
11:38 101.68 101.69 101.68 101.69 1.0K
11:39 101.68 101.70 101.60 101.60 4.5K
11:40 101.60 101.63 101.60 101.62 1.4K
11:41 101.59 101.59 101.55 101.58 3.2K
11:42 101.60 101.64 101.57 101.64 4.9K
11:43 101.60 101.60 101.60 101.60 0.3K
11:44 101.66 101.66 101.66 101.66 1.5K
11:45 101.71 101.71 101.71 101.71 0.4K
11:46 101.69 101.73 101.65 101.71 2.7K
11:47 101.71 101.71 101.71 101.71 0.7K
11:48 101.71 101.75 101.71 101.75 2.1K
11:49 101.71 101.81 101.71 101.81 2.2K
11:50 101.79 101.82 101.77 101.77 0.8K
11:51 101.79 101.91 101.79 101.91 2.6K
11:52 101.89 101.90 101.89 101.90 1.2K
11:54 101.93 101.93 101.88 101.91 1.0K
11:55 101.91 101.91 101.91 101.91 1.5K
11:56 101.93 101.93 101.92 101.92 9.3K
11:57 101.94 102.00 101.89 101.98 9.7K
11:58 101.98 101.98 101.96 101.96 5.0K
11:59 101.96 101.96 101.91 101.91 3.7K
12:00 101.90 101.94 101.90 101.90 4.7K
12:01 101.94 101.94 101.89 101.89 3.9K
12:02 101.89 101.91 101.87 101.87 4.0K
12:03 101.89 101.90 101.87 101.87 1.5K
12:04 101.90 101.93 101.87 101.93 4.4K
12:05 101.95 101.95 101.89 101.89 0.7K
12:06 101.90 101.96 101.90 101.96 2.0K
12:07 101.97 101.97 101.90 101.95 4.8K
12:08 101.94 101.94 101.94 101.94 0.6K
12:09 101.94 101.95 101.94 101.94 3.9K
12:10 101.94 101.94 101.94 101.94 2.3K
12:11 101.93 101.93 101.82 101.86 8.2K
12:12 101.82 101.82 101.82 101.82 1.5K
12:13 101.83 101.83 101.65 101.66 5.3K
12:14 101.71 101.72 101.66 101.70 3.7K
12:15 101.74 101.74 101.71 101.71 1.1K
12:17 101.70 101.70 101.69 101.69 0.6K
12:18 101.75 101.76 101.72 101.72 5.7K
12:19 101.71 101.71 101.71 101.71 1.2K
12:20 101.71 101.71 101.68 101.68 3.1K
12:21 101.70 101.70 101.70 101.70 1.5K
12:22 101.70 101.70 101.61 101.63 3.6K
12:23 101.60 101.60 101.55 101.55 3.2K
12:24 101.65 101.65 101.65 101.65 2.7K
12:25 101.62 101.62 101.59 101.59 3.2K
12:26 101.60 101.60 101.60 101.60 0.5K
12:27 101.61 101.61 101.61 101.61 0.6K
12:28 101.61 101.65 101.61 101.65 2.0K
12:29 101.65 101.68 101.64 101.66 6.2K
12:30 101.66 101.68 101.66 101.68 1.1K
12:31 101.76 101.94 101.76 101.94 9.5K
12:32 101.90 101.97 101.90 101.97 1.4K
12:33 101.93 101.94 101.92 101.92 1.5K
12:34 102.00 102.00 102.00 102.00 1.5K
12:35 102.00 102.08 101.98 102.02 4.1K
12:36 102.02 102.02 101.99 101.99 6.9K
12:37 101.93 101.98 101.93 101.98 0.6K
12:38 101.96 101.98 101.96 101.98 1.0K
12:39 101.96 101.97 101.96 101.97 0.8K
12:40 101.94 102.01 101.94 101.97 2.9K
12:41 101.97 101.99 101.97 101.99 2.5K
12:42 101.98 101.99 101.91 101.93 15.2K
12:43 101.96 101.99 101.95 101.98 2.4K
12:44 102.05 102.05 102.01 102.03 3.0K
12:45 102.01 102.08 102.01 102.08 1.6K
12:46 102.09 102.09 101.98 101.98 5.3K
12:47 101.98 102.03 101.98 102.03 0.9K
12:48 101.98 102.00 101.96 101.96 2.6K
12:49 101.95 101.96 101.95 101.96 1.3K
12:50 101.96 101.99 101.95 101.95 2.9K
12:51 101.94 101.96 101.94 101.96 2.9K
12:52 101.96 101.96 101.94 101.94 3.1K
12:53 101.98 102.01 101.98 102.01 2.6K
12:54 102.03 102.03 102.00 102.00 2.1K
12:55 102.00 102.03 102.00 102.03 1.7K
12:56 102.00 102.04 101.95 101.95 6.5K
12:57 101.95 101.95 101.93 101.93 4.0K
12:58 101.95 101.95 101.92 101.94 2.3K
12:59 101.95 101.95 101.85 101.88 2.5K
13:00 101.88 101.88 101.80 101.84 3.3K
13:01 101.81 101.81 101.81 101.81 1.2K
13:02 101.81 101.81 101.81 101.81 0.4K
13:03 101.81 101.82 101.81 101.82 1.6K
13:04 101.81 101.87 101.81 101.85 3.4K
13:05 101.84 101.90 101.84 101.90 1.4K
13:06 101.86 101.94 101.86 101.94 2.2K
13:08 101.88 101.88 101.88 101.88 1.6K
13:09 101.92 101.92 101.88 101.91 3.5K
13:10 101.98 101.99 101.98 101.99 1.4K
13:11 102.05 102.09 102.05 102.08 2.4K
13:12 102.05 102.10 102.03 102.05 2.2K
13:13 102.06 102.13 102.06 102.12 3.3K
13:14 102.07 102.11 102.07 102.11 1.9K
13:15 102.06 102.07 102.06 102.07 10.5K
13:16 102.09 102.17 102.07 102.17 7.0K
13:18 102.13 102.19 102.13 102.19 3.2K
13:19 102.20 102.20 102.20 102.20 0.3K
13:20 102.16 102.19 102.15 102.19 1.7K
13:21 102.21 102.23 102.21 102.23 2.0K
13:22 102.20 102.23 102.20 102.23 1.2K
13:23 102.20 102.23 102.19 102.23 1.3K
13:24 102.23 102.23 102.19 102.19 1.6K
13:25 102.22 102.24 102.20 102.21 2.3K
13:26 102.23 102.25 102.23 102.25 4.0K
13:27 102.23 102.23 102.23 102.23 0.9K
13:28 102.23 102.26 102.23 102.26 1.4K
13:29 102.26 102.26 102.26 102.26 0.6K
13:30 102.26 102.26 102.24 102.26 2.3K
13:31 102.21 102.25 102.21 102.25 8.1K
13:32 102.27 102.27 102.16 102.16 14.1K
13:33 102.16 102.16 102.07 102.12 6.4K
13:34 102.11 102.11 102.08 102.08 4.4K
13:35 102.08 102.08 102.04 102.04 5.5K
13:36 102.03 102.03 101.95 101.95 6.0K
13:37 101.94 101.94 101.86 101.86 2.8K
13:38 101.85 101.85 101.85 101.85 1.0K
13:39 101.85 101.85 101.85 101.85 1.5K
13:40 101.85 101.88 101.85 101.85 2.4K
13:41 101.85 101.85 101.84 101.84 1.3K
13:42 101.89 101.92 101.87 101.87 3.1K
13:43 101.87 101.88 101.87 101.87 1.0K
13:44 101.85 101.87 101.84 101.87 1.2K
13:45 101.88 101.92 101.88 101.92 1.6K
13:46 101.89 101.91 101.89 101.91 1.0K
13:47 101.88 101.89 101.80 101.81 7.0K
13:48 101.81 101.89 101.76 101.87 4.8K
13:49 101.83 101.91 101.77 101.91 3.6K
13:50 101.92 101.92 101.88 101.89 2.8K
13:52 101.88 101.99 101.88 101.99 3.7K
13:53 101.96 101.98 101.93 101.93 10.4K
13:54 101.90 101.90 101.70 101.70 3.4K
13:55 101.69 101.74 101.69 101.69 15.2K
13:56 101.67 101.68 101.67 101.68 1.5K
13:57 101.68 101.75 101.64 101.65 3.1K
13:58 101.66 101.70 101.65 101.70 14.0K
13:59 101.67 101.67 101.56 101.59 9.5K
14:00 101.59 101.64 101.52 101.64 2.2K
14:01 101.59 101.60 101.59 101.59 2.6K
14:02 101.59 101.59 101.59 101.59 3.7K
14:03 101.50 101.59 101.50 101.56 5.0K
14:04 101.56 101.65 101.56 101.65 3.2K
14:05 101.62 101.62 101.62 101.62 0.8K
14:06 101.69 101.69 101.69 101.69 21.9K
14:07 101.69 101.70 101.66 101.68 7.7K
14:08 101.73 101.74 101.72 101.72 2.3K
14:09 101.78 101.82 101.78 101.82 3.0K
14:10 101.82 101.85 101.73 101.75 4.3K
14:11 101.75 101.75 101.70 101.70 3.9K
14:12 101.70 101.70 101.70 101.70 1.3K
14:13 101.73 101.73 101.72 101.72 1.8K
14:14 101.72 101.75 101.72 101.75 0.7K
14:15 101.72 101.76 101.72 101.76 1.4K
14:16 101.76 101.76 101.72 101.72 2.1K
14:17 101.72 101.72 101.67 101.72 1.8K
14:18 101.72 101.74 101.71 101.72 3.3K
14:19 101.72 101.76 101.72 101.76 0.8K
14:20 101.72 101.72 101.72 101.72 1.7K
14:21 101.72 101.72 101.72 101.72 1.6K
14:22 101.78 101.80 101.78 101.78 6.5K
14:23 101.74 101.76 101.74 101.74 1.6K
14:24 101.74 101.74 101.74 101.74 1.5K
14:25 101.74 101.74 101.69 101.69 1.8K
14:26 101.69 101.69 101.62 101.64 1.5K
14:27 101.64 101.64 101.63 101.63 1.2K
14:28 101.63 101.64 101.63 101.64 0.8K
14:29 101.59 101.59 101.54 101.54 5.7K
14:30 101.54 101.59 101.46 101.46 9.2K
14:31 101.46 101.46 101.38 101.38 3.4K
14:32 101.39 101.55 101.39 101.55 9.8K
14:33 101.65 101.67 101.60 101.66 4.8K
14:34 101.61 101.67 101.61 101.67 7.2K
14:35 101.67 101.71 101.67 101.69 3.3K
14:36 101.67 101.67 101.67 101.67 2.6K
14:37 101.67 101.70 101.67 101.67 1.4K
14:38 101.67 101.70 101.67 101.67 2.6K
14:39 101.75 101.78 101.70 101.70 6.2K
14:40 101.74 101.75 101.70 101.72 5.8K
14:41 101.67 101.69 101.64 101.69 1.6K
14:42 101.69 101.69 101.69 101.69 1.5K
14:43 101.69 101.69 101.65 101.65 15.0K
14:44 101.65 101.66 101.58 101.64 1.6K
14:45 101.64 101.64 101.64 101.64 1.4K
14:46 101.64 101.68 101.64 101.66 6.6K
14:47 101.69 101.70 101.67 101.70 1.6K
14:48 101.70 101.74 101.70 101.70 4.4K
14:49 101.70 101.73 101.70 101.72 1.5K
14:50 101.67 101.72 101.66 101.72 4.2K
14:51 101.63 101.68 101.55 101.56 3.0K
14:52 101.56 101.56 101.54 101.54 2.5K
14:53 101.54 101.54 101.47 101.51 1.8K
14:54 101.52 101.52 101.48 101.52 2.0K
14:55 101.52 101.52 101.47 101.47 1.2K
14:56 101.51 101.54 101.45 101.49 4.2K
14:57 101.47 101.56 101.47 101.53 5.6K
14:58 101.53 101.53 101.53 101.53 3.2K
15:00 101.53 101.58 101.53 101.53 1.3K
15:01 101.53 101.53 101.53 101.53 3.2K
15:02 101.56 101.58 101.56 101.58 3.9K
15:03 101.58 101.58 101.51 101.56 2.8K
15:04 101.56 101.56 101.53 101.53 2.1K
15:05 101.55 101.55 101.53 101.55 1.2K
15:06 101.52 101.55 101.52 101.52 1.4K
15:07 101.52 101.57 101.52 101.54 1.8K
15:08 101.54 101.59 101.54 101.55 5.5K
15:09 101.54 101.54 101.53 101.53 1.5K
15:10 101.57 101.57 101.56 101.56 1.8K
15:11 101.53 101.54 101.53 101.53 1.8K
15:12 101.57 101.63 101.57 101.63 6.5K
15:13 101.62 101.62 101.61 101.62 5.1K
15:14 101.62 101.64 101.60 101.60 7.2K
15:15 101.62 101.63 101.62 101.63 1.2K
15:16 101.63 101.63 101.59 101.62 5.3K
15:17 101.62 101.69 101.62 101.69 3.7K
15:18 101.66 101.66 101.66 101.66 0.8K
15:19 101.70 101.70 101.67 101.67 4.4K
15:20 101.67 101.68 101.67 101.67 3.1K
15:21 101.70 101.70 101.67 101.67 1.6K
15:22 101.67 101.67 101.67 101.67 1.1K
15:23 101.67 101.67 101.64 101.64 6.9K
15:24 101.62 101.62 101.60 101.60 3.6K
15:25 101.59 101.60 101.59 101.60 1.3K
15:26 101.59 101.59 101.58 101.58 1.5K
15:27 101.61 101.61 101.49 101.49 6.6K
15:28 101.52 101.52 101.51 101.51 5.2K
15:29 101.54 101.54 101.52 101.52 5.3K
15:30 101.60 101.60 101.59 101.59 7.4K
15:31 101.59 101.66 101.56 101.63 7.6K
15:32 101.64 101.66 101.64 101.66 3.0K
15:33 101.69 101.69 101.69 101.69 4.4K
15:34 101.69 101.69 101.55 101.59 7.0K
15:35 101.56 101.66 101.55 101.66 7.2K
15:36 101.63 101.67 101.63 101.67 1.2K
15:37 101.66 101.66 101.62 101.62 2.6K
15:38 101.69 101.71 101.65 101.65 10.4K
15:39 101.64 101.73 101.63 101.71 5.2K
15:40 101.70 101.70 101.66 101.66 8.0K
15:41 101.60 101.60 101.55 101.59 6.4K
15:42 101.58 101.58 101.55 101.57 11.5K
15:43 101.54 101.59 101.54 101.59 8.6K
15:44 101.57 101.57 101.49 101.51 7.3K
15:45 101.51 101.51 101.46 101.46 17.0K
15:46 101.47 101.55 101.46 101.46 12.4K
15:47 101.49 101.51 101.49 101.49 4.6K
15:48 101.49 101.49 101.45 101.49 5.4K
15:49 101.44 101.45 101.41 101.43 5.6K
15:50 101.41 101.57 101.41 101.55 15.5K
15:51 101.59 101.64 101.57 101.58 13.7K
15:52 101.61 101.61 101.56 101.61 7.3K
15:53 101.57 101.61 101.56 101.58 7.3K
15:54 101.63 101.66 101.60 101.62 21.9K
15:55 101.59 101.67 101.59 101.65 18.4K
15:56 101.68 101.72 101.63 101.71 26.3K
15:57 101.73 101.79 101.73 101.79 26.7K
15:58 101.78 101.82 101.78 101.78 31.5K
15:59 101.79 101.86 101.74 101.82 343.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし