ジマー・ホールディングス (ZBH)

ZBH
🏛️ アメリカ →
98.89
最終更新: 2025-10-01
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
09:30 105.48 105.48 105.17 105.17 19.3K
09:31 105.10 105.10 105.10 105.10 0.2K
09:32 104.70 104.70 104.70 104.70 2.6K
09:33 104.62 104.64 104.62 104.64 16.4K
09:35 104.62 104.69 104.40 104.40 11.4K
09:36 104.40 104.40 104.40 104.40 0.5K
09:37 104.39 104.39 104.39 104.39 1.2K
09:38 104.34 104.34 104.07 104.26 21.8K
09:39 104.22 104.28 104.22 104.28 3.2K
09:40 104.27 104.27 104.09 104.13 10.4K
09:41 104.25 104.25 104.21 104.23 5.4K
09:42 104.23 104.23 104.15 104.15 4.2K
09:43 104.00 104.00 103.75 103.75 19.5K
09:44 103.41 103.41 103.41 103.41 11.1K
09:45 103.43 103.44 103.31 103.36 6.4K
09:46 103.28 103.38 103.28 103.33 5.1K
09:47 103.54 103.69 103.47 103.69 7.3K
09:48 103.78 103.82 103.78 103.82 2.3K
09:49 103.82 103.82 103.81 103.82 10.8K
09:50 103.91 103.91 103.65 103.90 3.5K
09:51 103.73 104.15 103.73 103.98 8.4K
09:52 104.09 104.09 104.09 104.09 0.7K
09:53 104.16 104.66 104.16 104.66 15.3K
09:54 104.52 104.52 104.52 104.52 5.8K
09:55 104.56 104.66 104.40 104.40 6.2K
09:57 104.61 104.61 104.50 104.50 4.2K
09:59 104.50 104.52 104.50 104.52 2.2K
10:00 104.44 104.44 104.23 104.23 3.2K
10:01 104.23 104.23 104.23 104.23 0.3K
10:02 104.23 104.37 104.23 104.37 4.5K
10:03 104.38 104.38 104.28 104.28 1.6K
10:04 104.36 104.36 104.36 104.36 3.2K
10:05 104.46 104.46 104.46 104.46 0.5K
10:06 104.49 104.50 104.49 104.50 1.4K
10:07 104.37 104.37 104.37 104.37 1.9K
10:08 104.36 104.51 104.36 104.51 2.8K
10:09 104.48 104.48 104.38 104.38 2.9K
10:10 104.37 104.38 104.37 104.38 1.8K
10:11 104.43 104.52 104.39 104.52 7.6K
10:12 104.51 104.51 104.51 104.51 2.8K
10:13 104.58 104.58 104.58 104.58 1.4K
10:14 104.53 104.59 104.51 104.52 4.1K
10:15 104.56 104.59 104.53 104.59 11.6K
10:16 104.42 104.48 104.35 104.35 5.4K
10:17 104.39 104.39 104.35 104.39 1.9K
10:18 104.34 104.34 104.34 104.34 1.0K
10:19 104.34 104.37 104.34 104.37 2.7K
10:20 104.26 104.28 104.24 104.28 6.5K
10:21 104.23 104.25 104.23 104.25 1.4K
10:23 104.20 104.20 104.20 104.20 3.7K
10:25 104.08 104.08 104.08 104.08 0.8K
10:26 104.09 104.12 104.09 104.12 3.8K
10:27 104.07 104.16 104.07 104.13 3.2K
10:28 104.16 104.16 104.16 104.16 1.1K
10:29 104.26 104.26 104.26 104.26 4.7K
10:30 104.18 104.29 104.15 104.25 9.3K
10:31 104.25 104.26 104.25 104.26 1.5K
10:32 104.31 104.32 104.25 104.25 1.8K
10:33 104.26 104.26 104.26 104.26 0.8K
10:34 104.20 104.20 104.16 104.16 4.4K
10:35 104.21 104.21 104.21 104.21 1.5K
10:36 104.22 104.22 104.22 104.22 0.2K
10:37 104.26 104.26 104.26 104.26 0.5K
10:38 104.38 104.38 104.25 104.25 1.7K
10:39 104.19 104.19 104.19 104.19 0.5K
10:40 104.18 104.23 104.18 104.23 0.6K
10:41 104.18 104.23 104.18 104.23 0.4K
10:42 104.23 104.28 104.23 104.28 2.1K
10:43 104.26 104.26 104.26 104.26 0.4K
10:44 104.26 104.26 104.26 104.26 1.0K
10:45 104.32 104.39 104.32 104.39 2.1K
10:46 104.39 104.39 104.39 104.39 1.0K
10:47 104.42 104.42 104.38 104.39 1.6K
10:48 104.50 104.50 104.50 104.50 0.6K
10:49 104.47 104.55 104.47 104.55 1.4K
10:50 104.50 104.50 104.44 104.44 1.9K
10:51 104.43 104.43 104.35 104.35 2.0K
10:52 104.40 104.40 104.40 104.40 0.3K
10:53 104.40 104.40 104.40 104.40 0.8K
10:54 104.44 104.44 104.42 104.42 1.7K
10:55 104.46 104.49 104.46 104.49 1.5K
10:56 104.44 104.44 104.44 104.44 0.3K
10:57 104.49 104.49 104.47 104.49 2.0K
10:58 104.53 104.54 104.48 104.54 25.6K
10:59 104.54 104.54 104.48 104.48 3.2K
11:00 104.53 104.53 104.41 104.41 3.9K
11:01 104.41 104.45 104.41 104.45 2.2K
11:02 104.50 104.53 104.50 104.53 1.5K
11:03 104.55 104.55 104.55 104.55 1.8K
11:04 104.50 104.50 104.49 104.49 1.4K
11:05 104.51 104.53 104.51 104.53 0.7K
11:07 104.48 104.48 104.42 104.42 1.8K
11:08 104.37 104.37 104.31 104.31 1.6K
11:09 104.28 104.29 104.28 104.29 0.5K
11:10 104.35 104.37 104.25 104.25 3.1K
11:11 104.34 104.34 104.27 104.27 1.8K
11:12 104.27 104.27 104.27 104.27 0.5K
11:14 104.24 104.24 104.24 104.24 0.4K
11:15 104.19 104.19 104.19 104.19 1.3K
11:16 104.15 104.15 104.15 104.15 0.7K
11:17 104.15 104.20 104.15 104.20 0.5K
11:18 104.15 104.15 104.15 104.15 0.6K
11:19 104.20 104.20 104.15 104.15 1.8K
11:20 104.15 104.34 104.13 104.34 6.1K
11:21 104.36 104.38 104.34 104.34 2.1K
11:22 104.36 104.36 104.36 104.36 0.4K
11:23 104.36 104.36 104.30 104.30 1.4K
11:24 104.32 104.35 104.30 104.35 1.5K
11:26 104.31 104.31 104.27 104.29 3.5K
11:29 104.29 104.29 104.24 104.26 2.0K
11:30 104.22 104.32 104.22 104.32 2.6K
11:31 104.20 104.23 104.20 104.23 1.6K
11:32 104.20 104.22 104.20 104.22 2.3K
11:33 104.20 104.20 104.20 104.20 0.3K
11:34 104.20 104.22 104.19 104.19 1.0K
11:35 104.20 104.20 104.20 104.20 0.6K
11:36 104.20 104.20 104.16 104.16 4.4K
11:37 104.13 104.13 104.05 104.09 3.4K
11:38 104.05 104.05 104.04 104.04 0.7K
11:39 104.07 104.07 104.03 104.03 2.9K
11:40 104.00 104.00 104.00 104.00 1.0K
11:41 104.05 104.05 104.05 104.05 1.8K
11:42 104.09 104.15 104.09 104.15 2.8K
11:43 104.20 104.20 104.17 104.17 1.6K
11:44 104.17 104.17 104.13 104.13 3.0K
11:47 104.06 104.17 104.06 104.17 1.9K
11:48 104.14 104.21 104.14 104.21 0.8K
11:49 104.21 104.21 104.21 104.21 0.8K
11:50 104.17 104.17 104.17 104.17 0.4K
11:51 104.17 104.17 104.12 104.12 1.2K
11:52 104.14 104.14 104.08 104.08 0.9K
11:53 104.12 104.12 104.06 104.06 3.0K
11:54 104.06 104.07 104.06 104.07 2.4K
11:55 104.06 104.09 104.06 104.06 1.8K
11:56 104.06 104.06 104.03 104.03 2.4K
11:57 104.03 104.03 104.03 104.03 1.5K
11:58 104.01 104.01 103.97 103.97 1.4K
11:59 103.97 104.01 103.97 104.01 1.4K
12:00 103.99 104.04 103.99 104.04 1.8K
12:03 104.00 104.00 104.00 104.00 0.4K
12:04 104.00 104.00 103.94 103.97 1.9K
12:05 103.96 103.96 103.90 103.90 1.6K
12:06 103.93 103.93 103.88 103.88 2.5K
12:07 103.88 103.88 103.86 103.86 2.6K
12:08 103.86 103.86 103.83 103.83 1.4K
12:09 103.88 103.88 103.84 103.84 1.1K
12:10 103.88 103.89 103.88 103.89 1.2K
12:11 103.87 103.92 103.87 103.92 7.3K
12:12 103.95 103.95 103.95 103.95 0.3K
12:13 103.94 103.94 103.92 103.92 1.2K
12:14 103.95 103.97 103.95 103.97 2.8K
12:15 103.97 103.97 103.97 103.97 0.2K
12:16 103.93 103.95 103.92 103.92 2.0K
12:17 103.93 103.93 103.89 103.90 3.1K
12:18 103.90 103.90 103.86 103.86 2.3K
12:19 103.86 103.86 103.83 103.83 1.9K
12:20 103.83 103.83 103.83 103.83 1.5K
12:21 103.84 103.91 103.84 103.91 7.3K
12:22 103.87 103.87 103.87 103.87 2.1K
12:23 103.96 103.96 103.96 103.96 2.7K
12:24 103.96 104.02 103.96 104.00 2.7K
12:25 104.00 104.00 104.00 104.00 1.2K
12:27 103.98 103.98 103.93 103.93 8.6K
12:28 103.94 104.07 103.94 104.07 6.6K
12:29 104.00 104.00 103.91 103.96 4.8K
12:30 104.00 104.02 104.00 104.02 12.8K
12:31 103.95 103.98 103.93 103.98 2.3K
12:32 104.03 104.05 104.03 104.03 2.8K
12:33 104.00 104.00 103.99 103.99 2.0K
12:34 103.99 103.99 103.99 103.99 0.7K
12:35 104.02 104.02 103.98 103.98 1.2K
12:36 104.02 104.03 103.99 103.99 3.6K
12:37 104.03 104.03 104.03 104.03 0.3K
12:38 104.03 104.06 104.03 104.06 3.6K
12:39 104.04 104.04 104.04 104.04 3.8K
12:40 104.05 104.19 104.05 104.19 3.8K
12:41 104.22 104.34 104.22 104.34 4.6K
12:42 104.31 104.31 104.30 104.30 6.9K
12:43 104.30 104.30 104.21 104.26 3.4K
12:44 104.26 104.26 104.26 104.26 2.7K
12:45 104.34 104.35 104.30 104.35 5.1K
12:46 104.37 104.39 104.32 104.35 4.0K
12:47 104.35 104.45 104.35 104.39 6.7K
12:48 104.39 104.45 104.39 104.41 1.8K
12:49 104.41 104.45 104.34 104.34 4.6K
12:50 104.37 104.37 104.35 104.35 2.7K
12:51 104.30 104.39 104.30 104.36 13.6K
12:52 104.35 104.36 104.33 104.33 6.3K
12:53 104.35 104.38 104.35 104.36 7.6K
12:54 104.33 104.36 104.32 104.32 1.9K
12:55 104.36 104.36 104.17 104.17 6.4K
12:56 104.23 104.23 104.20 104.20 2.8K
12:57 104.24 104.27 104.22 104.25 3.3K
12:58 104.25 104.27 104.22 104.27 6.1K
12:59 104.31 104.35 104.31 104.35 4.7K
13:00 104.35 104.43 104.32 104.43 3.6K
13:01 104.36 104.38 104.34 104.34 1.5K
13:02 104.44 104.44 104.37 104.37 1.3K
13:03 104.33 104.37 104.31 104.31 2.0K
13:04 104.31 104.31 104.30 104.30 1.6K
13:05 104.33 104.33 104.26 104.26 2.1K
13:06 104.26 104.27 104.23 104.27 2.6K
13:07 104.27 104.27 104.23 104.26 2.3K
13:08 104.29 104.40 104.27 104.40 14.2K
13:09 104.38 104.47 104.37 104.42 5.6K
13:10 104.42 104.45 104.37 104.43 7.2K
13:11 104.47 104.47 104.43 104.43 1.1K
13:13 104.50 104.50 104.48 104.48 2.2K
13:14 104.51 104.51 104.51 104.51 1.1K
13:15 104.50 104.56 104.50 104.56 17.9K
13:16 104.52 104.56 104.52 104.52 4.0K
13:17 104.52 104.56 104.52 104.52 1.2K
13:18 104.52 104.56 104.52 104.53 2.1K
13:19 104.53 104.53 104.49 104.53 3.4K
13:20 104.53 104.57 104.53 104.54 11.4K
13:21 104.58 104.64 104.58 104.60 6.2K
13:22 104.59 104.59 104.59 104.59 1.5K
13:23 104.59 104.59 104.52 104.53 2.1K
13:24 104.55 104.55 104.48 104.48 2.4K
13:25 104.52 104.52 104.47 104.47 0.8K
13:26 104.51 104.51 104.51 104.51 0.4K
13:27 104.47 104.54 104.47 104.54 2.2K
13:28 104.61 104.61 104.61 104.61 0.3K
13:29 104.60 104.69 104.60 104.69 1.6K
13:30 104.69 104.73 104.69 104.73 1.3K
13:31 104.74 104.74 104.71 104.71 1.5K
13:32 104.71 104.71 104.71 104.71 0.3K
13:33 104.71 104.74 104.71 104.71 1.8K
13:34 104.74 104.74 104.74 104.74 0.7K
13:35 104.74 104.74 104.67 104.70 3.5K
13:36 104.69 104.71 104.67 104.69 1.1K
13:37 104.73 104.73 104.49 104.50 15.6K
13:39 104.52 104.52 104.51 104.51 1.2K
13:40 104.51 104.51 104.51 104.51 0.7K
13:41 104.51 104.51 104.50 104.51 1.0K
13:42 104.51 104.57 104.51 104.57 2.2K
13:43 104.54 104.57 104.54 104.57 0.9K
13:44 104.54 104.58 104.54 104.58 3.1K
13:45 104.58 104.59 104.50 104.59 7.9K
13:46 104.59 104.59 104.53 104.53 2.5K
13:48 104.49 104.52 104.49 104.52 0.8K
13:49 104.55 104.55 104.55 104.55 0.6K
13:50 104.53 104.56 104.53 104.53 1.6K
13:51 104.49 104.53 104.49 104.53 0.6K
13:52 104.56 104.56 104.48 104.48 3.1K
13:53 104.51 104.51 104.50 104.51 1.1K
13:54 104.51 104.55 104.47 104.51 0.8K
13:55 104.47 104.47 104.47 104.47 2.8K
13:56 104.41 104.41 104.37 104.41 2.7K
13:57 104.41 104.41 104.37 104.41 1.0K
13:58 104.42 104.45 104.42 104.42 3.0K
13:59 104.43 104.45 104.41 104.45 1.1K
14:00 104.38 104.40 104.38 104.40 3.4K
14:03 104.36 104.36 104.36 104.36 2.1K
14:04 104.37 104.37 104.37 104.37 1.1K
14:05 104.33 104.35 104.33 104.35 2.2K
14:06 104.35 104.40 104.35 104.40 3.8K
14:08 104.40 104.40 104.36 104.36 3.1K
14:10 104.31 104.33 104.31 104.33 7.0K
14:12 104.34 104.34 104.34 104.34 1.7K
14:13 104.36 104.37 104.36 104.37 1.0K
14:14 104.37 104.37 104.37 104.37 0.7K
14:15 104.41 104.46 104.41 104.44 5.4K
14:16 104.50 104.50 104.47 104.47 1.7K
14:17 104.49 104.52 104.49 104.52 4.9K
14:18 104.49 104.49 104.49 104.49 0.4K
14:19 104.52 104.52 104.47 104.47 4.0K
14:20 104.46 104.48 104.46 104.48 0.5K
14:21 104.49 104.52 104.49 104.52 2.1K
14:23 104.59 104.59 104.57 104.57 1.1K
14:24 104.59 104.60 104.59 104.60 1.2K
14:25 104.60 104.61 104.58 104.60 1.5K
14:26 104.60 104.60 104.54 104.54 3.5K
14:28 104.56 104.59 104.54 104.59 2.5K
14:29 104.59 104.59 104.59 104.59 0.3K
14:30 104.62 104.66 104.62 104.66 3.0K
14:32 104.67 104.67 104.67 104.67 1.1K
14:33 104.67 104.67 104.61 104.61 4.5K
14:34 104.55 104.55 104.53 104.53 3.7K
14:35 104.53 104.57 104.53 104.56 3.6K
14:36 104.55 104.55 104.55 104.55 0.5K
14:37 104.59 104.60 104.59 104.60 1.8K
14:38 104.62 104.67 104.62 104.66 2.5K
14:39 104.65 104.66 104.65 104.66 1.7K
14:40 104.58 104.58 104.58 104.58 1.2K
14:41 104.59 104.60 104.59 104.60 2.4K
14:43 104.62 104.62 104.62 104.62 1.2K
14:44 104.61 104.61 104.61 104.61 0.5K
14:45 104.64 104.68 104.64 104.68 3.5K
14:46 104.73 104.76 104.69 104.69 3.1K
14:47 104.70 104.70 104.63 104.63 2.8K
14:48 104.73 104.73 104.72 104.72 2.7K
14:49 104.75 104.75 104.72 104.72 1.5K
14:50 104.74 104.78 104.74 104.78 1.4K
14:51 104.79 104.79 104.77 104.77 0.7K
14:52 104.78 104.79 104.68 104.68 5.4K
14:53 104.65 104.65 104.65 104.65 1.3K
14:54 104.65 104.65 104.64 104.64 1.8K
14:55 104.64 104.64 104.59 104.59 6.9K
14:58 104.62 104.64 104.62 104.62 1.7K
14:59 104.61 104.63 104.59 104.59 3.4K
15:00 104.53 104.53 104.47 104.49 2.5K
15:01 104.53 104.55 104.50 104.50 6.2K
15:02 104.46 104.46 104.46 104.46 1.7K
15:03 104.44 104.44 104.44 104.44 2.6K
15:04 104.41 104.43 104.41 104.43 4.3K
15:05 104.41 104.44 104.41 104.44 0.6K
15:06 104.38 104.38 104.34 104.34 2.2K
15:07 104.34 104.39 104.33 104.39 5.3K
15:08 104.38 104.38 104.38 104.38 0.2K
15:09 104.45 104.45 104.45 104.45 2.3K
15:11 104.40 104.42 104.36 104.37 5.1K
15:12 104.37 104.37 104.32 104.32 3.5K
15:13 104.32 104.32 104.32 104.32 1.1K
15:14 104.38 104.38 104.38 104.38 1.9K
15:15 104.38 104.43 104.38 104.43 3.2K
15:16 104.43 104.43 104.43 104.43 1.8K
15:17 104.48 104.48 104.45 104.45 1.7K
15:18 104.45 104.45 104.45 104.45 0.8K
15:19 104.45 104.48 104.42 104.43 18.2K
15:20 104.42 104.42 104.42 104.42 2.3K
15:21 104.44 104.45 104.41 104.45 2.8K
15:22 104.45 104.45 104.41 104.44 8.4K
15:23 104.47 104.47 104.45 104.46 3.3K
15:24 104.42 104.42 104.38 104.38 3.4K
15:25 104.38 104.38 104.35 104.35 1.6K
15:26 104.35 104.38 104.35 104.38 4.8K
15:27 104.39 104.39 104.36 104.38 4.0K
15:28 104.35 104.35 104.34 104.34 2.3K
15:29 104.34 104.36 104.34 104.36 3.6K
15:30 104.37 104.41 104.37 104.40 4.3K
15:31 104.32 104.32 104.28 104.30 12.1K
15:32 104.30 104.30 104.26 104.26 3.2K
15:33 104.27 104.27 104.26 104.26 6.5K
15:34 104.25 104.25 104.21 104.22 2.6K
15:35 104.23 104.30 104.23 104.26 9.7K
15:36 104.27 104.33 104.27 104.33 5.0K
15:37 104.33 104.37 104.33 104.37 2.8K
15:38 104.35 104.35 104.33 104.33 4.0K
15:39 104.35 104.37 104.35 104.37 1.3K
15:40 104.38 104.41 104.38 104.41 5.6K
15:41 104.41 104.45 104.41 104.45 3.6K
15:42 104.46 104.51 104.46 104.51 5.4K
15:43 104.50 104.55 104.50 104.55 5.1K
15:44 104.55 104.57 104.51 104.52 8.8K
15:45 104.53 104.57 104.53 104.57 3.6K
15:46 104.58 104.63 104.57 104.63 8.4K
15:47 104.64 104.64 104.63 104.63 4.2K
15:48 104.63 104.63 104.61 104.62 8.3K
15:49 104.62 104.62 104.58 104.60 10.3K
15:50 104.58 104.73 104.58 104.67 17.5K
15:51 104.69 104.71 104.65 104.65 10.4K
15:52 104.60 104.65 104.59 104.63 10.0K
15:53 104.63 104.69 104.63 104.67 8.6K
15:54 104.70 104.72 104.68 104.71 7.0K
15:55 104.80 104.88 104.80 104.88 14.7K
15:56 104.90 104.90 104.83 104.83 32.5K
15:57 104.82 104.84 104.79 104.81 20.7K
15:58 104.78 104.78 104.74 104.75 63.5K
15:59 104.81 104.81 104.68 104.71 425.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし