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
09:30 101.90 101.90 101.79 101.79 14.1K
09:31 101.89 101.89 101.89 101.89 0.1K
09:33 102.41 102.48 102.10 102.10 2.5K
09:35 102.89 102.89 102.51 102.51 3.3K
09:36 102.72 102.82 102.72 102.82 5.2K
09:37 102.67 102.67 102.67 102.67 0.1K
09:38 102.68 102.68 102.55 102.55 0.2K
09:39 102.68 102.68 102.59 102.59 1.5K
09:40 102.71 102.71 102.71 102.71 0.8K
09:41 102.71 102.86 102.71 102.86 1.6K
09:42 103.00 103.00 103.00 103.00 0.6K
09:43 103.09 103.09 103.09 103.09 1.2K
09:44 103.16 103.16 103.16 103.16 0.3K
09:45 103.24 103.29 103.16 103.16 2.8K
09:46 103.29 103.29 103.05 103.05 10.9K
09:47 103.45 103.50 103.45 103.50 1.2K
09:48 103.42 103.42 103.42 103.42 1.0K
09:49 103.43 103.59 103.39 103.59 10.4K
09:51 103.46 103.49 103.31 103.31 2.4K
09:53 103.29 103.29 103.20 103.24 2.3K
09:54 103.22 103.22 103.08 103.14 7.0K
09:55 103.14 103.14 103.14 103.14 1.3K
09:56 103.05 103.15 103.05 103.15 8.7K
09:57 103.05 103.05 103.03 103.03 7.0K
09:58 103.11 103.11 103.03 103.03 1.4K
09:59 103.11 103.15 103.11 103.15 3.0K
10:00 103.09 103.20 103.07 103.16 4.4K
10:01 103.19 103.19 103.19 103.19 2.6K
10:02 103.28 103.28 103.28 103.28 1.6K
10:05 103.40 103.44 103.40 103.44 0.8K
10:06 103.27 103.27 103.27 103.27 0.8K
10:07 103.54 103.54 103.54 103.54 0.9K
10:08 103.65 103.65 103.65 103.65 1.5K
10:10 103.76 103.77 103.76 103.77 1.6K
10:11 103.78 103.85 103.74 103.80 4.0K
10:12 103.80 103.84 103.78 103.78 2.2K
10:13 103.85 103.91 103.82 103.91 1.6K
10:14 103.92 103.93 103.92 103.92 2.4K
10:15 103.83 103.88 103.82 103.82 2.1K
10:16 103.89 103.96 103.81 103.96 4.8K
10:17 103.96 104.00 103.94 104.00 2.9K
10:18 103.98 104.06 103.98 104.06 1.0K
10:19 103.92 104.03 103.92 104.00 1.3K
10:20 104.05 104.06 103.98 104.06 2.5K
10:21 104.05 104.05 104.02 104.03 1.7K
10:22 104.03 104.03 104.03 104.03 0.5K
10:23 104.00 104.00 104.00 104.00 1.1K
10:25 104.02 104.02 104.02 104.02 0.7K
10:26 104.02 104.10 104.02 104.10 1.9K
10:27 104.20 104.26 104.20 104.26 3.5K
10:28 104.32 104.35 104.32 104.35 2.0K
10:29 104.43 104.43 104.43 104.43 1.1K
10:30 104.35 104.38 104.35 104.38 2.3K
10:31 104.40 104.40 104.40 104.40 2.3K
10:32 104.47 104.47 104.37 104.37 2.4K
10:33 104.40 104.45 104.40 104.44 1.6K
10:34 104.53 104.53 104.45 104.47 2.3K
10:35 104.53 104.58 104.53 104.58 2.0K
10:36 104.60 104.65 104.60 104.63 1.9K
10:37 104.68 104.71 104.54 104.54 2.3K
10:38 104.59 104.63 104.54 104.57 3.2K
10:39 104.56 104.65 104.56 104.57 1.3K
10:40 104.55 104.55 104.52 104.52 2.9K
10:41 104.53 104.64 104.53 104.64 2.8K
10:42 104.62 104.64 104.62 104.64 1.1K
10:43 104.55 104.78 104.55 104.78 3.4K
10:44 104.79 104.79 104.55 104.55 4.8K
10:45 104.46 104.46 104.40 104.40 1.4K
10:46 104.46 104.46 104.41 104.43 1.8K
10:47 104.49 104.49 104.45 104.45 1.5K
10:48 104.52 104.54 104.52 104.54 0.6K
10:50 104.43 104.43 104.34 104.34 4.8K
10:51 104.36 104.36 104.25 104.33 5.8K
10:52 104.26 104.44 104.26 104.44 11.1K
10:53 104.47 104.49 104.40 104.46 12.0K
10:54 104.39 104.47 104.34 104.34 3.2K
10:55 104.33 104.35 104.31 104.33 7.4K
10:56 104.33 104.40 104.33 104.40 1.0K
10:57 104.40 104.45 104.40 104.45 3.7K
10:58 104.46 104.47 104.46 104.47 4.2K
10:59 104.52 104.52 104.51 104.51 3.7K
11:00 104.51 104.51 104.24 104.24 12.5K
11:01 104.25 104.25 104.15 104.17 2.7K
11:02 104.17 104.21 104.10 104.16 2.4K
11:03 104.21 104.21 104.12 104.12 1.8K
11:04 104.28 104.28 104.21 104.25 16.8K
11:05 104.25 104.33 104.25 104.31 4.2K
11:06 104.19 104.19 104.19 104.19 0.8K
11:07 104.16 104.26 104.16 104.26 4.1K
11:08 104.25 104.34 104.25 104.34 1.6K
11:09 104.28 104.34 104.17 104.17 3.5K
11:10 104.07 104.11 104.07 104.11 0.9K
11:11 104.21 104.22 104.21 104.22 3.2K
11:14 104.14 104.14 104.14 104.14 0.3K
11:15 104.12 104.12 104.11 104.11 0.8K
11:16 104.21 104.23 104.21 104.23 1.0K
11:17 104.24 104.24 104.24 104.24 1.5K
11:18 104.30 104.30 104.29 104.29 1.5K
11:19 104.30 104.30 104.17 104.17 1.0K
11:20 104.14 104.14 104.14 104.14 1.1K
11:21 104.20 104.25 104.20 104.23 1.8K
11:22 104.17 104.17 104.17 104.17 2.0K
11:24 104.25 104.25 104.25 104.25 0.1K
11:25 104.17 104.20 104.09 104.09 2.5K
11:26 104.15 104.26 104.15 104.26 11.8K
11:27 104.22 104.22 104.21 104.22 17.8K
11:28 104.22 104.24 104.17 104.22 10.6K
11:29 104.22 104.23 104.22 104.23 6.5K
11:30 104.23 104.25 104.23 104.25 2.8K
11:31 104.23 104.23 104.23 104.23 0.3K
11:32 104.23 104.38 104.23 104.38 7.8K
11:33 104.41 104.50 104.41 104.44 1.9K
11:34 104.47 104.49 104.45 104.49 3.4K
11:35 104.57 104.57 104.51 104.51 1.4K
11:36 104.56 104.56 104.46 104.46 3.9K
11:37 104.41 104.43 104.41 104.43 0.7K
11:38 104.44 104.46 104.44 104.46 0.8K
11:39 104.45 104.52 104.45 104.52 1.6K
11:40 104.52 104.55 104.46 104.46 5.8K
11:41 104.46 104.46 104.33 104.33 2.4K
11:43 104.19 104.20 104.19 104.20 3.0K
11:44 104.20 104.20 104.05 104.05 3.8K
11:45 104.07 104.07 104.07 104.07 1.2K
11:46 104.07 104.08 104.07 104.08 1.0K
11:47 104.08 104.08 103.98 103.98 4.1K
11:49 104.09 104.13 104.09 104.13 2.5K
11:50 104.13 104.13 104.11 104.11 0.4K
11:51 104.08 104.08 104.07 104.07 2.6K
11:52 104.04 104.05 104.04 104.05 1.0K
11:53 104.13 104.13 104.09 104.09 0.4K
11:54 104.08 104.16 104.08 104.16 1.2K
11:55 104.14 104.14 104.04 104.04 1.5K
11:56 104.11 104.13 104.11 104.13 1.6K
11:57 104.10 104.10 104.07 104.07 0.7K
11:58 104.05 104.05 104.03 104.03 4.9K
11:59 104.04 104.05 104.04 104.05 0.9K
12:00 104.04 104.04 104.04 104.04 1.0K
12:01 104.11 104.11 104.11 104.11 1.4K
12:03 104.13 104.13 104.10 104.10 2.2K
12:04 104.14 104.14 104.12 104.12 0.9K
12:05 104.14 104.14 104.14 104.14 1.3K
12:08 104.16 104.16 104.16 104.16 1.2K
12:09 104.18 104.18 104.18 104.18 0.6K
12:10 104.18 104.21 104.12 104.21 2.6K
12:12 104.17 104.19 104.13 104.13 2.7K
12:13 104.14 104.14 104.14 104.14 2.3K
12:14 104.21 104.26 104.21 104.26 3.3K
12:15 104.20 104.20 104.20 104.20 0.6K
12:16 104.24 104.25 104.16 104.16 2.1K
12:17 104.16 104.16 104.13 104.13 1.5K
12:19 104.18 104.18 104.07 104.10 3.3K
12:20 104.08 104.08 104.07 104.07 1.0K
12:21 104.12 104.12 104.08 104.08 3.8K
12:22 104.16 104.18 104.15 104.16 2.8K
12:25 104.22 104.22 104.22 104.22 0.3K
12:26 104.18 104.18 104.18 104.18 0.6K
12:27 104.15 104.21 104.15 104.21 0.9K
12:28 104.15 104.15 104.15 104.15 1.1K
12:29 104.16 104.16 104.12 104.15 2.3K
12:30 104.14 104.19 104.14 104.19 1.8K
12:31 104.17 104.17 104.17 104.17 0.4K
12:32 104.18 104.18 104.18 104.18 1.4K
12:33 104.20 104.34 104.16 104.34 7.0K
12:34 104.35 104.35 104.34 104.34 1.5K
12:35 104.29 104.29 104.29 104.29 0.4K
12:37 104.37 104.37 104.37 104.37 0.7K
12:39 104.36 104.36 104.36 104.36 0.6K
12:40 104.40 104.40 104.37 104.37 2.8K
12:43 104.35 104.46 104.35 104.44 4.1K
12:44 104.43 104.45 104.43 104.45 1.4K
12:45 104.45 104.46 104.45 104.46 1.6K
12:46 104.46 104.46 104.46 104.46 1.7K
12:48 104.39 104.47 104.39 104.47 1.6K
12:50 104.40 104.40 104.36 104.36 1.4K
12:51 104.40 104.43 104.40 104.43 1.5K
12:52 104.45 104.45 104.45 104.45 2.6K
12:56 104.51 104.51 104.51 104.51 0.4K
12:57 104.55 104.55 104.54 104.55 2.7K
12:58 104.60 104.60 104.49 104.53 2.8K
12:59 104.56 104.56 104.53 104.53 1.1K
13:00 104.53 104.53 104.44 104.46 1.7K
13:01 104.49 104.49 104.44 104.44 2.1K
13:03 104.43 104.43 104.43 104.43 0.6K
13:05 104.49 104.49 104.49 104.49 1.5K
13:06 104.49 104.54 104.49 104.50 3.4K
13:07 104.46 104.47 104.40 104.40 1.7K
13:08 104.46 104.46 104.45 104.45 0.5K
13:09 104.44 104.44 104.44 104.44 1.9K
13:12 104.51 104.51 104.51 104.51 0.5K
13:13 104.49 104.49 104.49 104.49 0.3K
13:14 104.54 104.54 104.54 104.54 0.3K
13:15 104.45 104.49 104.45 104.49 2.0K
13:16 104.53 104.53 104.53 104.53 0.3K
13:17 104.53 104.53 104.53 104.53 1.3K
13:18 104.47 104.53 104.47 104.51 2.9K
13:19 104.52 104.52 104.52 104.52 0.5K
13:21 104.57 104.57 104.54 104.54 1.1K
13:22 104.54 104.54 104.52 104.52 2.8K
13:23 104.55 104.55 104.55 104.55 0.4K
13:24 104.58 104.58 104.58 104.58 0.8K
13:25 104.55 104.55 104.55 104.55 1.6K
13:26 104.51 104.51 104.51 104.51 1.1K
13:27 104.50 104.53 104.50 104.53 2.5K
13:29 104.52 104.52 104.46 104.46 1.1K
13:30 104.46 104.51 104.46 104.51 1.6K
13:31 104.44 104.44 104.37 104.37 2.9K
13:34 104.36 104.40 104.36 104.40 2.5K
13:35 104.39 104.39 104.35 104.39 3.6K
13:36 104.39 104.39 104.35 104.35 3.4K
13:37 104.33 104.33 104.33 104.33 0.6K
13:38 104.33 104.33 104.33 104.33 0.7K
13:39 104.34 104.35 104.34 104.35 0.9K
13:40 104.35 104.35 104.34 104.34 1.8K
13:41 104.38 104.47 104.38 104.47 3.4K
13:42 104.46 104.47 104.46 104.47 3.6K
13:44 104.38 104.41 104.38 104.41 0.4K
13:45 104.44 104.44 104.44 104.44 0.3K
13:46 104.40 104.40 104.40 104.40 3.0K
13:47 104.44 104.44 104.41 104.41 2.2K
13:48 104.44 104.44 104.41 104.41 1.4K
13:49 104.50 104.50 104.45 104.45 2.5K
13:51 104.46 104.50 104.38 104.41 4.8K
13:52 104.47 104.47 104.40 104.42 1.4K
13:53 104.40 104.52 104.40 104.41 0.9K
13:54 104.41 104.44 104.38 104.38 5.6K
13:55 104.37 104.37 104.37 104.37 0.9K
13:56 104.38 104.38 104.35 104.35 1.7K
13:57 104.34 104.36 104.34 104.36 2.6K
14:00 104.34 104.34 104.34 104.34 3.4K
14:01 104.34 104.40 104.34 104.35 1.8K
14:02 104.40 104.44 104.40 104.44 2.4K
14:03 104.42 104.42 104.42 104.42 0.4K
14:04 104.35 104.35 104.34 104.34 3.2K
14:05 104.41 104.41 104.36 104.36 2.4K
14:06 104.35 104.35 104.35 104.35 1.2K
14:08 104.36 104.39 104.36 104.39 1.7K
14:09 104.40 104.40 104.40 104.40 1.1K
14:10 104.42 104.42 104.37 104.39 4.8K
14:11 104.41 104.41 104.41 104.41 2.6K
14:13 104.43 104.45 104.37 104.45 1.3K
14:14 104.41 104.47 104.41 104.47 3.5K
14:15 104.50 104.50 104.50 104.50 1.1K
14:16 104.50 104.51 104.50 104.51 0.9K
14:17 104.52 104.54 104.52 104.52 3.8K
14:20 104.39 104.39 104.39 104.39 1.1K
14:21 104.46 104.48 104.46 104.48 1.9K
14:22 104.52 104.52 104.49 104.49 0.8K
14:23 104.44 104.44 104.44 104.44 1.2K
14:24 104.50 104.50 104.49 104.49 0.6K
14:25 104.38 104.44 104.38 104.41 1.8K
14:26 104.47 104.47 104.47 104.47 0.6K
14:27 104.44 104.44 104.35 104.35 3.0K
14:28 104.39 104.43 104.39 104.43 2.1K
14:29 104.39 104.43 104.39 104.43 1.3K
14:31 104.47 104.47 104.47 104.47 1.6K
14:32 104.48 104.48 104.48 104.48 1.2K
14:33 104.45 104.48 104.45 104.47 1.4K
14:34 104.44 104.44 104.44 104.44 1.7K
14:36 104.43 104.44 104.43 104.44 0.8K
14:37 104.44 104.44 104.44 104.44 1.4K
14:38 104.46 104.48 104.45 104.45 1.7K
14:39 104.45 104.45 104.45 104.45 0.7K
14:40 104.45 104.45 104.45 104.45 5.0K
14:41 104.49 104.52 104.44 104.47 11.0K
14:42 104.48 104.56 104.46 104.46 4.4K
14:43 104.49 104.54 104.49 104.54 2.5K
14:44 104.55 104.58 104.55 104.55 4.2K
14:45 104.57 104.57 104.53 104.56 3.4K
14:46 104.57 104.58 104.56 104.58 2.0K
14:47 104.56 104.60 104.56 104.60 4.7K
14:48 104.60 104.66 104.60 104.65 3.4K
14:49 104.66 104.66 104.63 104.66 2.2K
14:50 104.66 104.66 104.66 104.66 0.8K
14:52 104.70 104.70 104.69 104.70 2.9K
14:53 104.70 104.70 104.67 104.70 3.5K
14:54 104.69 104.70 104.69 104.70 1.9K
14:56 104.62 104.62 104.62 104.62 0.4K
14:57 104.63 104.69 104.63 104.69 3.5K
14:58 104.66 104.70 104.66 104.70 2.8K
14:59 104.70 104.70 104.65 104.68 3.2K
15:00 104.65 104.66 104.65 104.66 1.4K
15:01 104.66 104.66 104.60 104.61 3.3K
15:02 104.62 104.62 104.58 104.62 1.4K
15:03 104.66 104.67 104.64 104.64 3.3K
15:04 104.70 104.73 104.70 104.73 2.9K
15:05 104.76 104.76 104.73 104.73 2.2K
15:06 104.76 104.79 104.75 104.79 4.8K
15:07 104.78 104.78 104.78 104.78 3.6K
15:08 104.79 104.79 104.79 104.79 1.0K
15:09 104.78 104.78 104.78 104.78 0.3K
15:10 104.78 104.79 104.78 104.79 1.9K
15:12 104.83 104.83 104.83 104.83 2.2K
15:13 104.80 104.80 104.71 104.71 2.6K
15:14 104.72 104.72 104.68 104.68 4.6K
15:15 104.73 104.73 104.73 104.73 3.1K
15:16 104.72 104.75 104.72 104.75 1.7K
15:17 104.73 104.73 104.73 104.73 0.8K
15:18 104.73 104.76 104.73 104.76 3.9K
15:19 104.76 104.80 104.76 104.78 2.5K
15:20 104.76 104.76 104.76 104.76 2.5K
15:21 104.72 104.72 104.72 104.72 1.2K
15:22 104.73 104.76 104.73 104.74 1.7K
15:23 104.76 104.77 104.72 104.77 2.1K
15:24 104.71 104.71 104.70 104.70 3.2K
15:25 104.70 104.70 104.62 104.62 1.9K
15:26 104.61 104.62 104.56 104.56 3.4K
15:27 104.58 104.61 104.56 104.56 5.0K
15:28 104.56 104.58 104.56 104.58 2.9K
15:29 104.54 104.60 104.54 104.55 3.7K
15:30 104.57 104.57 104.52 104.52 6.4K
15:31 104.56 104.56 104.54 104.55 2.0K
15:32 104.52 104.59 104.52 104.59 2.2K
15:33 104.57 104.57 104.55 104.57 2.6K
15:34 104.59 104.59 104.53 104.57 4.4K
15:35 104.55 104.59 104.55 104.59 4.9K
15:36 104.52 104.54 104.52 104.54 7.6K
15:37 104.53 104.53 104.53 104.53 0.9K
15:38 104.52 104.55 104.51 104.51 4.8K
15:39 104.50 104.52 104.50 104.50 4.2K
15:40 104.53 104.53 104.49 104.52 8.6K
15:41 104.44 104.44 104.41 104.41 6.5K
15:42 104.42 104.46 104.42 104.46 6.0K
15:43 104.43 104.43 104.43 104.43 2.0K
15:44 104.47 104.47 104.46 104.46 3.6K
15:45 104.46 104.46 104.46 104.46 1.0K
15:46 104.47 104.47 104.40 104.40 9.0K
15:47 104.39 104.41 104.38 104.41 5.8K
15:48 104.42 104.42 104.36 104.36 2.2K
15:49 104.36 104.43 104.36 104.38 8.2K
15:50 104.34 104.37 104.30 104.37 12.9K
15:51 104.40 104.40 104.25 104.26 11.2K
15:52 104.26 104.27 104.24 104.24 4.9K
15:53 104.25 104.26 104.17 104.24 9.8K
15:54 104.24 104.31 104.22 104.22 14.5K
15:55 104.22 104.25 104.22 104.25 25.6K
15:56 104.21 104.21 104.13 104.13 39.2K
15:57 104.15 104.23 104.12 104.23 27.2K
15:58 104.24 104.32 104.23 104.29 27.9K
15:59 104.30 104.34 104.29 104.31 268.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし