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
09:30 103.50 103.50 102.90 103.30 33.6K
09:31 103.37 103.37 103.37 103.37 1.4K
09:32 103.45 103.45 103.42 103.42 1.7K
09:33 103.46 103.46 103.46 103.46 0.2K
09:34 103.41 103.41 103.41 103.41 1.0K
09:35 103.48 103.48 103.48 103.48 0.2K
09:36 103.48 103.48 103.21 103.21 0.4K
09:37 103.34 103.34 103.06 103.32 3.7K
09:38 103.47 103.47 103.34 103.34 0.6K
09:39 103.33 103.33 103.14 103.22 4.1K
09:40 103.21 103.21 103.11 103.11 1.9K
09:41 103.16 103.16 103.04 103.06 2.5K
09:42 103.06 103.14 103.06 103.11 2.6K
09:43 103.22 103.22 103.21 103.21 1.3K
09:44 103.20 103.20 103.19 103.19 1.3K
09:45 103.32 103.32 103.23 103.26 2.4K
09:46 103.24 103.27 103.22 103.22 2.4K
09:47 103.26 103.28 103.26 103.28 2.4K
09:48 103.33 103.33 103.33 103.33 0.2K
09:49 103.34 103.34 103.17 103.22 1.5K
09:51 103.21 103.21 103.14 103.16 5.4K
09:52 103.12 103.17 103.12 103.17 1.8K
09:54 103.18 103.23 103.18 103.23 1.1K
09:55 103.23 103.24 102.98 103.05 14.6K
09:56 103.12 103.12 103.12 103.12 2.4K
09:57 103.16 103.17 103.15 103.17 0.9K
09:58 103.18 103.20 103.17 103.20 1.2K
09:59 103.09 103.12 103.09 103.09 0.7K
10:00 103.10 103.10 102.98 102.99 4.0K
10:01 102.99 102.99 102.93 102.93 0.7K
10:02 102.99 102.99 102.99 102.99 0.4K
10:03 102.96 102.96 102.91 102.91 2.3K
10:04 102.91 102.91 102.83 102.83 2.7K
10:05 102.83 102.83 102.79 102.79 0.8K
10:06 102.77 102.77 102.63 102.63 1.9K
10:07 102.56 102.56 102.52 102.52 1.8K
10:08 102.52 102.52 102.52 102.52 0.7K
10:09 102.53 102.53 102.50 102.50 1.6K
10:10 102.52 102.55 102.52 102.55 2.3K
10:12 102.50 102.50 102.38 102.38 2.2K
10:13 102.41 102.41 102.41 102.41 0.9K
10:14 102.37 102.37 102.37 102.37 0.2K
10:15 102.31 102.31 102.23 102.23 6.6K
10:16 102.24 102.24 102.24 102.24 0.2K
10:17 102.21 102.21 102.06 102.12 4.9K
10:18 102.06 102.06 102.06 102.06 0.5K
10:19 102.03 102.10 102.03 102.10 1.4K
10:20 102.04 102.04 102.03 102.03 1.6K
10:21 102.02 102.08 102.02 102.08 4.1K
10:22 102.10 102.13 102.10 102.12 2.9K
10:23 102.12 102.25 102.12 102.24 2.7K
10:26 102.27 102.27 102.27 102.27 1.0K
10:27 102.33 102.33 102.33 102.33 0.8K
10:28 102.43 102.43 102.43 102.43 0.2K
10:29 102.49 102.56 102.49 102.56 1.1K
10:30 102.53 102.67 102.53 102.67 0.5K
10:31 102.68 102.70 102.68 102.70 1.2K
10:32 102.74 102.74 102.68 102.74 1.0K
10:33 102.71 102.71 102.68 102.70 2.1K
10:36 102.70 102.70 102.66 102.65 4.9K
10:37 102.54 102.54 102.54 102.54 0.6K
10:38 102.54 102.54 102.53 102.53 1.4K
10:39 102.45 102.48 102.45 102.48 1.0K
10:40 102.48 102.55 102.48 102.55 2.5K
10:41 102.62 102.62 102.54 102.54 1.8K
10:42 102.65 102.69 102.65 102.69 2.4K
10:43 102.70 102.70 102.56 102.56 0.5K
10:44 102.71 102.71 102.71 102.71 1.5K
10:45 102.76 102.76 102.76 102.76 0.3K
10:46 102.74 102.74 102.65 102.65 2.4K
10:47 102.74 102.74 102.74 102.74 1.5K
10:48 102.73 102.73 102.73 102.73 0.3K
10:49 102.72 102.72 102.72 102.72 0.7K
10:50 102.64 102.64 102.59 102.63 2.2K
10:51 102.67 102.67 102.67 102.67 1.4K
10:52 102.62 102.62 102.62 102.62 0.5K
10:53 102.66 102.66 102.66 102.66 0.8K
10:55 102.63 102.63 102.59 102.59 1.9K
10:56 102.53 102.53 102.47 102.48 2.0K
10:57 102.47 102.49 102.47 102.49 1.1K
10:58 102.49 102.49 102.49 102.49 3.5K
10:59 102.46 102.46 102.46 102.46 0.4K
11:00 102.44 102.47 102.43 102.47 1.3K
11:01 102.45 102.45 102.45 102.45 0.2K
11:02 102.34 102.34 102.33 102.33 1.4K
11:03 102.32 102.33 102.32 102.32 2.3K
11:04 102.32 102.32 102.32 102.32 0.3K
11:05 102.26 102.26 102.20 102.20 1.8K
11:06 102.20 102.22 102.20 102.22 1.7K
11:07 102.25 102.25 102.09 102.09 2.8K
11:08 102.09 102.09 102.05 102.05 2.3K
11:09 102.14 102.17 102.14 102.17 1.3K
11:10 102.11 102.11 102.11 102.11 1.2K
11:11 102.06 102.08 102.06 102.08 1.5K
11:12 102.15 102.15 102.15 102.15 0.1K
11:13 102.11 102.11 102.05 102.11 1.4K
11:14 102.17 102.18 102.13 102.18 2.3K
11:15 102.20 102.21 102.20 102.21 0.4K
11:16 102.21 102.21 102.15 102.15 2.9K
11:17 102.11 102.11 102.10 102.10 1.1K
11:19 102.08 102.13 102.08 102.13 1.9K
11:21 102.09 102.09 102.09 102.09 1.8K
11:23 102.00 102.00 101.98 101.98 1.5K
11:24 102.01 102.01 102.01 102.01 0.6K
11:25 101.93 101.93 101.93 101.93 1.5K
11:26 101.97 101.98 101.97 101.98 0.7K
11:27 101.95 101.95 101.89 101.89 1.5K
11:29 101.91 101.92 101.87 101.92 2.4K
11:30 101.85 101.87 101.85 101.86 3.9K
11:31 101.84 101.84 101.84 101.84 0.4K
11:33 101.90 101.93 101.90 101.93 1.7K
11:34 101.98 101.98 101.95 101.98 2.6K
11:35 102.03 102.03 102.02 102.02 1.1K
11:36 102.03 102.06 101.99 101.99 1.9K
11:37 102.00 102.00 102.00 102.00 0.3K
11:38 102.01 102.04 101.92 101.97 5.3K
11:39 102.03 102.04 102.03 102.03 2.3K
11:40 102.04 102.04 102.04 102.04 0.4K
11:41 102.04 102.04 102.04 102.04 1.5K
11:42 102.03 102.03 102.03 102.03 0.3K
11:43 101.98 101.98 101.98 101.98 0.6K
11:44 102.02 102.02 101.95 102.02 0.9K
11:45 102.02 102.02 102.02 102.02 0.5K
11:46 102.01 102.02 102.00 102.02 1.6K
11:47 102.05 102.05 102.04 102.04 1.1K
11:48 102.01 102.01 102.01 102.01 1.0K
11:50 101.91 101.91 101.91 101.91 2.0K
11:52 101.90 101.95 101.90 101.91 2.5K
11:54 101.91 101.92 101.91 101.92 1.2K
11:55 101.95 101.95 101.95 101.95 2.5K
11:56 101.98 101.98 101.98 101.98 0.6K
11:57 101.96 101.98 101.94 101.95 4.8K
11:58 101.96 101.99 101.96 101.99 0.4K
11:59 102.00 102.00 101.97 101.97 0.9K
12:00 101.98 102.05 101.98 102.05 1.6K
12:01 102.06 102.06 102.06 102.06 0.4K
12:02 102.10 102.10 102.10 102.10 0.9K
12:04 102.07 102.07 102.05 102.05 2.7K
12:05 102.08 102.08 102.02 102.05 3.0K
12:06 102.02 102.02 102.01 102.01 1.4K
12:07 102.01 102.02 102.01 102.02 0.8K
12:08 102.04 102.08 102.04 102.08 1.1K
12:09 102.20 102.26 102.20 102.26 9.0K
12:10 102.21 102.21 102.21 102.21 1.7K
12:11 102.19 102.19 102.19 102.19 0.8K
12:12 102.17 102.17 102.17 102.17 1.6K
12:14 102.13 102.15 102.13 102.15 1.6K
12:15 102.17 102.17 102.16 102.16 2.2K
12:16 102.13 102.13 102.13 102.13 0.2K
12:17 102.13 102.13 102.13 102.13 0.9K
12:18 102.11 102.11 102.07 102.07 0.7K
12:19 102.10 102.13 102.10 102.13 1.2K
12:20 102.15 102.15 102.15 102.15 0.2K
12:21 102.12 102.12 102.10 102.10 2.3K
12:22 102.06 102.06 102.05 102.05 2.7K
12:23 102.05 102.05 102.03 102.03 0.8K
12:24 102.04 102.04 102.03 102.03 1.2K
12:25 102.05 102.05 102.05 102.05 0.7K
12:26 102.04 102.04 102.03 102.03 1.5K
12:27 102.02 102.03 102.00 102.03 2.7K
12:28 102.07 102.07 102.03 102.03 2.0K
12:29 101.96 101.99 101.96 101.99 0.8K
12:30 101.96 101.97 101.96 101.97 2.4K
12:31 101.92 101.92 101.92 101.92 0.9K
12:32 101.85 101.85 101.85 101.85 0.5K
12:33 101.83 101.86 101.83 101.86 1.0K
12:34 101.81 101.85 101.81 101.85 3.3K
12:36 101.86 101.86 101.86 101.86 0.5K
12:37 101.86 101.90 101.86 101.87 3.3K
12:41 101.86 101.86 101.84 101.84 0.8K
12:42 101.86 101.86 101.84 101.84 1.2K
12:43 101.79 101.79 101.79 101.79 1.7K
12:44 101.83 101.83 101.79 101.79 0.8K
12:45 101.82 101.82 101.82 101.82 0.7K
12:46 101.84 101.85 101.84 101.85 1.7K
12:47 101.88 101.88 101.88 101.88 3.3K
12:50 101.88 101.88 101.88 101.88 1.3K
12:52 101.87 101.87 101.87 101.87 0.4K
12:53 101.91 101.92 101.91 101.92 1.3K
12:54 101.88 101.88 101.85 101.86 1.5K
12:55 101.88 101.88 101.80 101.80 2.5K
12:57 101.78 101.78 101.78 101.78 0.2K
12:58 101.79 101.79 101.79 101.79 0.9K
13:00 101.76 101.76 101.73 101.73 1.0K
13:01 101.81 101.81 101.78 101.78 1.1K
13:03 101.79 101.84 101.79 101.84 6.4K
13:04 101.86 101.86 101.86 101.86 0.6K
13:06 101.83 101.86 101.83 101.86 1.8K
13:07 101.81 101.81 101.81 101.81 0.5K
13:08 101.81 101.81 101.81 101.81 0.8K
13:10 101.86 101.89 101.86 101.89 0.9K
13:11 101.89 101.89 101.86 101.86 1.5K
13:12 101.84 101.84 101.80 101.80 1.0K
13:13 101.78 101.78 101.63 101.63 4.0K
13:15 101.62 101.62 101.58 101.58 1.6K
13:16 101.55 101.55 101.55 101.55 1.0K
13:17 101.51 101.51 101.51 101.51 0.3K
13:18 101.50 101.50 101.43 101.43 2.2K
13:19 101.43 101.43 101.43 101.43 0.1K
13:20 101.41 101.41 101.41 101.41 1.4K
13:21 101.30 101.30 101.30 101.30 0.4K
13:22 101.32 101.32 101.30 101.29 1.5K
13:23 101.31 101.31 101.31 101.31 0.9K
13:24 101.30 101.35 101.29 101.35 2.4K
13:26 101.32 101.32 101.31 101.31 0.6K
13:27 101.33 101.33 101.33 101.33 1.3K
13:28 101.34 101.34 101.34 101.34 0.5K
13:29 101.34 101.40 101.34 101.40 2.0K
13:30 101.46 101.46 101.42 101.42 2.3K
13:33 101.41 101.42 101.39 101.42 0.9K
13:34 101.45 101.49 101.45 101.49 1.3K
13:35 101.49 101.49 101.49 101.49 1.3K
13:36 101.52 101.52 101.52 101.52 0.6K
13:37 101.52 101.52 101.52 101.52 0.6K
13:38 101.50 101.50 101.49 101.49 1.5K
13:39 101.53 101.53 101.53 101.53 0.8K
13:40 101.56 101.56 101.56 101.56 1.5K
13:41 101.58 101.63 101.58 101.63 0.8K
13:42 101.61 101.62 101.58 101.58 2.7K
13:43 101.57 101.57 101.57 101.57 0.9K
13:45 101.62 101.62 101.58 101.58 1.0K
13:47 101.57 101.57 101.51 101.51 1.3K
13:50 101.54 101.54 101.54 101.54 2.5K
13:51 101.51 101.51 101.51 101.51 1.0K
13:53 101.54 101.54 101.54 101.54 2.1K
13:54 101.51 101.51 101.51 101.51 0.8K
13:55 101.61 101.61 101.61 101.61 0.6K
13:57 101.61 101.61 101.59 101.59 1.9K
13:59 101.52 101.52 101.51 101.51 1.9K
14:00 101.49 101.49 101.49 101.49 0.8K
14:01 101.47 101.50 101.47 101.47 1.2K
14:02 101.48 101.48 101.41 101.41 1.8K
14:04 101.40 101.40 101.40 101.40 0.3K
14:05 101.36 101.39 101.36 101.39 2.9K
14:06 101.35 101.35 101.35 101.35 1.4K
14:07 101.39 101.39 101.39 101.39 1.4K
14:09 101.33 101.33 101.33 101.33 0.8K
14:10 101.31 101.31 101.31 101.31 0.6K
14:11 101.33 101.33 101.28 101.28 2.0K
14:12 101.25 101.25 101.19 101.19 3.0K
14:14 101.22 101.22 101.22 101.22 1.6K
14:15 101.25 101.27 101.21 101.22 2.6K
14:17 101.22 101.24 101.22 101.24 1.4K
14:19 101.19 101.20 101.18 101.18 3.1K
14:20 101.24 101.24 101.22 101.22 0.6K
14:21 101.16 101.16 101.16 101.16 3.3K
14:23 101.25 101.25 101.22 101.22 1.5K
14:24 101.25 101.25 101.25 101.25 0.3K
14:25 101.29 101.29 101.29 101.29 1.6K
14:26 101.27 101.28 101.24 101.28 1.3K
14:27 101.30 101.30 101.30 101.30 0.3K
14:28 101.24 101.24 101.23 101.23 3.3K
14:30 101.26 101.26 101.23 101.23 1.9K
14:32 101.20 101.24 101.20 101.24 1.3K
14:33 101.24 101.24 101.24 101.24 1.8K
14:34 101.16 101.16 101.16 101.16 0.3K
14:35 101.18 101.18 101.13 101.13 1.7K
14:36 101.14 101.14 101.14 101.14 1.9K
14:38 101.14 101.17 101.14 101.17 1.0K
14:39 101.17 101.20 101.17 101.18 0.8K
14:40 101.21 101.22 101.20 101.22 1.6K
14:41 101.24 101.24 101.19 101.19 0.6K
14:42 101.24 101.25 101.23 101.23 1.7K
14:43 101.27 101.27 101.24 101.25 0.7K
14:44 101.27 101.32 101.27 101.31 2.5K
14:45 101.28 101.33 101.28 101.28 2.3K
14:46 101.23 101.23 101.23 101.23 0.8K
14:47 101.26 101.29 101.26 101.29 0.8K
14:48 101.29 101.29 101.29 101.29 1.1K
14:49 101.32 101.32 101.30 101.30 1.2K
14:50 101.32 101.38 101.32 101.36 1.9K
14:51 101.40 101.46 101.40 101.46 1.9K
14:52 101.44 101.47 101.44 101.45 3.8K
14:53 101.42 101.42 101.37 101.37 4.5K
14:54 101.30 101.31 101.30 101.31 0.6K
14:55 101.29 101.29 101.23 101.23 2.8K
14:57 101.19 101.23 101.19 101.23 1.6K
14:58 101.22 101.25 101.22 101.25 1.3K
14:59 101.32 101.32 101.30 101.32 0.9K
15:00 101.28 101.28 101.28 101.28 1.1K
15:01 101.29 101.29 101.29 101.29 1.0K
15:02 101.28 101.28 101.21 101.21 2.1K
15:03 101.20 101.20 101.20 101.20 1.9K
15:04 101.15 101.15 101.10 101.10 2.9K
15:05 101.11 101.11 101.11 101.11 0.1K
15:06 101.11 101.16 101.11 101.16 2.9K
15:07 101.15 101.15 101.15 101.15 0.6K
15:08 101.17 101.17 101.16 101.16 7.0K
15:09 101.05 101.05 101.02 101.02 5.4K
15:10 101.06 101.07 101.06 101.07 2.6K
15:11 101.09 101.09 101.09 101.09 1.4K
15:12 101.10 101.10 101.09 101.09 0.7K
15:13 101.11 101.16 101.11 101.16 2.0K
15:14 101.15 101.17 101.15 101.15 1.8K
15:15 101.12 101.13 101.07 101.07 3.1K
15:16 101.04 101.06 101.04 101.06 1.4K
15:17 101.10 101.11 101.09 101.11 4.2K
15:18 101.11 101.15 101.11 101.15 1.5K
15:20 101.14 101.14 101.04 101.09 7.0K
15:21 101.11 101.12 101.07 101.07 3.8K
15:22 101.12 101.12 101.12 101.12 1.0K
15:23 101.15 101.15 101.12 101.12 1.9K
15:24 101.10 101.10 101.10 101.10 1.2K
15:25 101.06 101.08 101.06 101.08 1.2K
15:26 101.09 101.11 101.09 101.11 1.6K
15:27 101.10 101.10 101.10 101.10 1.7K
15:28 101.08 101.11 101.06 101.06 2.4K
15:29 101.07 101.07 101.00 101.01 4.0K
15:30 100.97 100.97 100.96 100.96 4.6K
15:31 100.92 100.92 100.87 100.87 0.9K
15:32 100.87 100.94 100.87 100.94 2.8K
15:33 100.96 100.96 100.96 100.96 2.4K
15:34 100.91 100.92 100.91 100.92 2.8K
15:35 100.85 100.88 100.84 100.84 3.4K
15:36 100.83 100.83 100.77 100.79 3.4K
15:37 100.81 100.83 100.81 100.83 1.7K
15:38 100.86 100.88 100.86 100.86 3.0K
15:39 100.81 100.84 100.81 100.84 2.7K
15:40 100.82 100.93 100.82 100.93 3.7K
15:41 100.99 101.05 100.99 101.05 4.3K
15:42 101.07 101.10 101.07 101.10 1.6K
15:43 101.08 101.08 101.01 101.01 3.2K
15:44 100.99 101.00 100.99 100.99 1.5K
15:45 100.97 101.01 100.94 100.94 3.3K
15:46 100.93 100.96 100.93 100.96 1.3K
15:47 100.91 100.95 100.88 100.88 3.8K
15:48 100.86 100.86 100.82 100.82 2.0K
15:49 100.84 100.95 100.84 100.95 8.1K
15:50 100.99 101.03 100.97 100.97 6.4K
15:51 100.97 100.97 100.92 100.92 3.0K
15:52 100.93 100.97 100.91 100.97 8.4K
15:53 100.97 101.00 100.89 100.89 5.9K
15:54 100.91 100.98 100.90 100.90 6.3K
15:55 100.85 100.87 100.80 100.87 9.8K
15:56 100.84 100.87 100.84 100.87 9.5K
15:57 100.82 100.84 100.79 100.79 11.7K
15:58 100.79 100.93 100.79 100.91 26.6K
15:59 100.91 100.97 100.88 100.96 253.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし