ジマー・ホールディングス (ZBH)

ZBH
🏛️ アメリカ →
98.50
最終更新: 2025-09-30
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
09:30 100.57 100.57 100.57 100.57 33.1K
09:31 100.57 100.58 100.57 100.58 1.5K
09:32 100.29 100.29 99.64 99.64 36.8K
09:33 99.60 99.74 99.33 99.66 14.7K
09:34 100.21 100.37 100.17 100.37 3.3K
09:35 100.05 100.29 100.05 100.29 0.8K
09:36 100.29 100.29 100.29 100.29 5.3K
09:37 100.19 100.31 100.19 100.25 2.8K
09:38 100.24 100.24 100.12 100.12 1.9K
09:39 100.12 100.12 99.85 100.10 5.8K
09:40 100.12 100.22 100.02 100.02 7.5K
09:41 99.87 99.88 99.75 99.77 3.7K
09:42 99.78 99.78 99.52 99.62 2.9K
09:43 99.52 99.52 99.30 99.30 9.1K
09:44 99.35 99.35 99.19 99.27 8.9K
09:45 99.27 99.34 99.04 99.34 7.5K
09:46 99.29 99.37 99.29 99.37 6.1K
09:47 99.38 99.38 99.29 99.31 5.8K
09:48 99.33 99.39 99.33 99.39 4.5K
09:49 99.40 99.41 99.15 99.15 5.7K
09:50 99.14 99.15 99.07 99.07 3.5K
09:51 99.05 99.10 99.03 99.04 5.5K
09:52 99.05 99.05 99.00 99.00 1.9K
09:53 99.03 99.10 99.03 99.10 1.3K
09:54 99.12 99.22 99.12 99.21 4.8K
09:55 99.25 99.34 99.25 99.28 3.8K
09:56 99.53 99.57 99.47 99.57 7.5K
09:57 99.66 99.69 99.40 99.40 5.0K
09:58 99.57 99.57 99.53 99.53 7.6K
09:59 99.57 99.57 99.57 99.57 0.7K
10:00 99.54 99.54 99.46 99.46 4.6K
10:01 99.52 99.52 99.48 99.48 1.5K
10:02 99.32 99.32 99.21 99.21 3.4K
10:03 99.22 99.22 99.13 99.16 4.1K
10:05 98.98 98.99 98.97 98.97 4.2K
10:06 98.87 98.95 98.84 98.95 9.8K
10:07 98.90 98.90 98.90 98.90 0.7K
10:08 98.74 98.77 98.68 98.68 6.0K
10:09 98.68 98.70 98.68 98.70 1.9K
10:10 98.67 98.72 98.67 98.72 2.1K
10:12 98.84 98.99 98.84 98.99 8.2K
10:13 99.10 99.10 99.07 99.09 1.3K
10:14 99.13 99.13 99.10 99.13 4.1K
10:15 99.13 99.13 99.03 99.04 3.6K
10:16 99.11 99.14 99.09 99.14 4.1K
10:17 99.15 99.15 99.00 99.06 8.0K
10:18 99.01 99.01 98.97 98.97 0.7K
10:19 99.04 99.04 99.04 99.04 2.0K
10:20 99.03 99.11 99.03 99.08 3.6K
10:21 99.02 99.12 99.02 99.12 1.7K
10:22 99.17 99.17 99.17 99.17 1.7K
10:23 99.18 99.29 99.18 99.24 1.1K
10:24 99.25 99.47 99.25 99.47 2.6K
10:25 99.48 99.51 99.47 99.51 6.3K
10:26 99.51 99.54 99.49 99.49 3.1K
10:27 99.45 99.45 99.43 99.43 3.0K
10:28 99.42 99.42 99.36 99.37 3.0K
10:29 99.42 99.52 99.42 99.52 3.6K
10:30 99.58 99.58 99.52 99.52 1.2K
10:31 99.58 99.58 99.52 99.55 1.2K
10:32 99.50 99.60 99.50 99.58 4.2K
10:33 99.59 99.59 99.56 99.56 4.4K
10:34 99.58 99.61 99.56 99.61 3.3K
10:35 99.57 99.62 99.56 99.62 3.1K
10:36 99.69 99.90 99.69 99.83 8.9K
10:37 99.81 99.90 99.81 99.90 3.2K
10:38 99.94 99.99 99.94 99.99 1.6K
10:39 100.03 100.07 100.03 100.05 1.9K
10:40 100.07 100.09 100.04 100.05 4.1K
10:41 100.12 100.22 100.10 100.10 3.1K
10:42 100.11 100.14 100.07 100.14 4.0K
10:43 100.14 100.14 100.14 100.14 3.3K
10:44 100.22 100.22 100.18 100.19 3.4K
10:45 100.20 100.33 100.20 100.33 2.1K
10:46 100.27 100.29 100.17 100.17 5.4K
10:47 100.20 100.25 100.20 100.25 2.3K
10:48 100.20 100.20 100.17 100.17 1.3K
10:49 100.14 100.14 100.02 100.03 2.2K
10:50 100.01 100.01 100.01 100.01 0.3K
10:51 100.05 100.13 100.05 100.09 15.1K
10:52 100.09 100.09 100.05 100.05 2.3K
10:53 100.04 100.04 100.04 100.04 1.3K
10:54 100.03 100.03 99.98 99.98 7.0K
10:55 100.03 100.03 100.03 100.03 0.6K
10:56 100.02 100.04 99.99 99.99 5.3K
10:57 99.98 100.02 99.97 99.97 3.7K
10:58 99.98 99.98 99.98 99.98 0.8K
10:59 100.04 100.11 100.04 100.11 4.9K
11:00 100.12 100.12 100.09 100.09 3.9K
11:01 100.14 100.17 100.06 100.06 3.8K
11:02 100.04 100.04 100.04 100.04 1.1K
11:03 100.14 100.14 100.09 100.09 1.0K
11:04 100.11 100.11 100.06 100.06 1.8K
11:05 100.18 100.20 100.18 100.20 1.1K
11:06 100.22 100.22 100.18 100.18 1.5K
11:07 100.22 100.22 100.22 100.22 1.8K
11:08 100.20 100.22 100.14 100.14 3.1K
11:09 100.16 100.26 100.16 100.23 3.2K
11:10 100.26 100.26 100.26 100.26 1.2K
11:11 100.31 100.35 100.29 100.34 5.9K
11:12 100.35 100.35 100.30 100.31 5.4K
11:13 100.31 100.31 100.29 100.30 13.4K
11:14 100.30 100.30 100.21 100.21 4.0K
11:15 100.21 100.21 100.19 100.19 3.8K
11:16 100.20 100.20 100.16 100.19 1.9K
11:17 100.12 100.16 100.12 100.14 3.6K
11:18 100.14 100.14 100.01 100.02 1.9K
11:19 100.01 100.07 100.01 100.07 0.6K
11:20 100.07 100.07 100.02 100.07 1.4K
11:21 100.07 100.08 99.99 99.99 11.1K
11:22 99.97 99.97 99.95 99.97 2.9K
11:23 99.87 99.88 99.87 99.88 1.8K
11:24 99.87 99.93 99.87 99.90 3.7K
11:25 99.90 99.96 99.90 99.95 2.2K
11:26 99.96 99.96 99.92 99.92 1.0K
11:27 99.90 99.92 99.90 99.92 1.9K
11:28 99.99 99.99 99.99 99.99 1.5K
11:29 100.01 100.01 99.93 100.01 1.6K
11:30 99.93 99.96 99.93 99.93 2.0K
11:31 99.91 99.92 99.86 99.86 5.9K
11:33 99.84 99.84 99.84 99.84 3.9K
11:34 99.79 99.79 99.74 99.74 1.1K
11:36 99.73 99.73 99.67 99.67 2.0K
11:37 99.66 99.67 99.66 99.67 3.3K
11:38 99.68 99.73 99.68 99.71 4.3K
11:39 99.76 99.76 99.76 99.76 1.4K
11:40 99.77 99.77 99.71 99.71 2.9K
11:41 99.71 99.75 99.71 99.75 2.0K
11:42 99.67 99.74 99.67 99.74 1.5K
11:43 99.76 99.85 99.76 99.85 2.6K
11:44 99.83 99.86 99.83 99.86 1.7K
11:46 99.94 99.94 99.91 99.92 3.6K
11:47 99.91 99.96 99.91 99.96 1.7K
11:48 99.95 99.95 99.95 99.95 3.2K
11:51 100.00 100.05 100.00 100.05 1.8K
11:52 100.04 100.04 100.04 100.04 0.7K
11:53 100.05 100.06 100.05 100.06 2.5K
11:54 100.05 100.07 100.03 100.03 4.5K
11:56 100.05 100.05 100.05 100.05 0.6K
11:57 100.04 100.04 100.04 100.04 2.0K
11:58 100.08 100.08 100.08 100.08 0.7K
11:59 100.15 100.18 100.15 100.18 1.1K
12:00 100.18 100.21 100.16 100.16 1.7K
12:01 100.22 100.22 100.22 100.22 0.6K
12:02 100.16 100.17 100.16 100.17 1.3K
12:03 100.18 100.18 100.18 100.18 1.3K
12:04 100.23 100.25 100.23 100.23 1.4K
12:05 100.20 100.20 100.20 100.20 3.5K
12:10 100.20 100.20 100.19 100.19 0.6K
12:11 100.14 100.14 100.14 100.14 3.6K
12:13 100.14 100.14 100.09 100.11 3.9K
12:14 100.13 100.13 100.05 100.05 3.4K
12:15 100.02 100.02 100.02 100.02 2.7K
12:16 100.03 100.03 100.03 100.03 3.1K
12:17 100.06 100.09 100.03 100.09 2.0K
12:19 100.06 100.06 100.02 100.02 1.8K
12:20 100.02 100.02 100.01 100.01 1.5K
12:21 99.99 99.99 99.99 99.99 0.9K
12:22 100.01 100.01 100.01 100.01 0.1K
12:23 100.01 100.04 100.01 100.04 1.0K
12:24 100.04 100.04 100.00 100.00 2.5K
12:25 99.98 99.99 99.98 99.99 1.4K
12:27 100.01 100.01 100.01 100.01 0.3K
12:28 99.99 99.99 99.94 99.94 2.2K
12:29 99.95 99.95 99.92 99.92 2.3K
12:30 99.92 99.92 99.89 99.89 2.5K
12:31 99.88 99.88 99.87 99.87 3.9K
12:32 99.86 99.86 99.86 99.86 0.8K
12:34 99.85 99.85 99.85 99.85 3.8K
12:35 99.82 99.82 99.82 99.82 1.1K
12:36 99.82 99.82 99.82 99.82 7.4K
12:37 99.83 99.83 99.81 99.81 1.2K
12:38 99.80 99.80 99.80 99.80 2.1K
12:39 99.78 99.78 99.75 99.75 1.4K
12:40 99.71 99.71 99.68 99.68 6.6K
12:41 99.67 99.67 99.67 99.67 1.0K
12:42 99.68 99.69 99.68 99.69 1.8K
12:43 99.66 99.69 99.66 99.69 2.7K
12:44 99.72 99.73 99.71 99.72 3.3K
12:45 99.72 99.72 99.72 99.72 0.8K
12:47 99.87 99.87 99.81 99.83 4.2K
12:48 99.81 99.81 99.81 99.81 1.7K
12:49 99.81 99.81 99.78 99.78 1.5K
12:50 99.71 99.72 99.71 99.72 2.0K
12:51 99.72 99.83 99.72 99.83 8.0K
12:52 99.80 99.80 99.80 99.80 2.0K
12:53 99.85 99.88 99.85 99.88 1.4K
12:54 99.85 99.86 99.85 99.86 1.0K
12:55 99.88 99.90 99.87 99.90 3.3K
12:56 99.86 99.86 99.67 99.78 9.2K
12:57 99.80 99.82 99.80 99.82 1.1K
12:58 99.79 99.85 99.79 99.85 2.9K
12:59 99.85 99.85 99.85 99.85 0.9K
13:00 99.80 99.85 99.80 99.85 3.4K
13:01 99.90 99.91 99.90 99.91 1.0K
13:02 99.85 99.85 99.85 99.85 2.5K
13:04 99.78 99.78 99.78 99.78 3.1K
13:07 99.73 99.73 99.73 99.73 2.6K
13:09 99.72 99.76 99.72 99.76 3.1K
13:12 99.73 99.73 99.73 99.73 0.5K
13:13 99.72 99.72 99.69 99.69 1.4K
13:14 99.77 99.80 99.77 99.78 3.3K
13:15 99.81 99.81 99.72 99.72 5.6K
13:17 99.74 99.74 99.74 99.74 1.2K
13:20 99.70 99.70 99.70 99.70 1.6K
13:21 99.73 99.73 99.73 99.73 1.5K
13:23 99.72 99.72 99.72 99.72 1.8K
13:27 99.80 99.84 99.80 99.84 2.7K
13:28 99.86 99.88 99.86 99.88 2.1K
13:29 99.85 99.85 99.85 99.85 5.4K
13:30 99.86 99.86 99.86 99.86 2.6K
13:32 99.86 99.86 99.86 99.86 0.2K
13:33 99.86 99.88 99.86 99.88 2.4K
13:34 99.87 99.87 99.87 99.87 0.7K
13:35 99.87 99.90 99.83 99.90 3.9K
13:36 99.85 99.93 99.85 99.89 3.8K
13:37 99.90 99.92 99.90 99.92 1.5K
13:38 99.85 99.88 99.85 99.88 1.4K
13:39 99.88 99.88 99.88 99.88 0.9K
13:40 99.87 99.88 99.70 99.70 5.9K
13:41 99.70 99.75 99.70 99.70 4.7K
13:42 99.70 99.73 99.67 99.73 1.2K
13:43 99.70 99.70 99.67 99.67 1.9K
13:44 99.61 99.61 99.57 99.60 2.7K
13:45 99.54 99.54 99.53 99.53 3.1K
13:46 99.47 99.47 99.46 99.46 0.9K
13:47 99.45 99.45 99.44 99.44 1.3K
13:48 99.44 99.44 99.44 99.44 1.7K
13:49 99.44 99.44 99.44 99.44 0.5K
13:50 99.42 99.44 99.42 99.44 0.8K
13:51 99.44 99.49 99.44 99.47 7.6K
13:52 99.47 99.51 99.44 99.51 3.4K
13:53 99.51 99.51 99.49 99.49 1.3K
13:54 99.51 99.51 99.46 99.46 3.2K
13:55 99.45 99.49 99.45 99.49 1.0K
13:56 99.49 99.51 99.49 99.51 0.9K
13:57 99.54 99.54 99.54 99.54 1.8K
13:58 99.53 99.53 99.53 99.53 2.3K
14:00 99.54 99.54 99.51 99.53 3.7K
14:01 99.57 99.59 99.57 99.58 1.4K
14:02 99.58 99.58 99.58 99.58 2.3K
14:04 99.54 99.54 99.54 99.54 3.2K
14:06 99.54 99.58 99.54 99.58 0.9K
14:07 99.55 99.55 99.55 99.55 0.2K
14:08 99.55 99.59 99.55 99.59 1.8K
14:09 99.59 99.60 99.59 99.60 2.4K
14:10 99.59 99.59 99.59 99.59 1.3K
14:11 99.56 99.56 99.53 99.54 4.1K
14:12 99.52 99.52 99.46 99.46 8.1K
14:13 99.56 99.56 99.50 99.54 2.1K
14:14 99.48 99.48 99.48 99.48 2.4K
14:16 99.48 99.48 99.48 99.48 1.7K
14:17 99.45 99.45 99.40 99.40 2.0K
14:19 99.42 99.42 99.38 99.38 1.5K
14:20 99.34 99.34 99.28 99.28 2.1K
14:21 99.24 99.24 99.24 99.24 1.5K
14:23 99.32 99.38 99.32 99.38 2.6K
14:24 99.32 99.42 99.32 99.42 0.7K
14:25 99.38 99.38 99.38 99.38 0.9K
14:27 99.38 99.38 99.34 99.34 2.3K
14:28 99.36 99.38 99.36 99.38 0.9K
14:29 99.38 99.41 99.38 99.41 1.9K
14:30 99.46 99.46 99.46 99.46 0.6K
14:31 99.50 99.50 99.47 99.47 2.8K
14:33 99.52 99.52 99.50 99.50 1.3K
14:34 99.49 99.49 99.42 99.42 3.2K
14:35 99.46 99.46 99.40 99.40 1.6K
14:36 99.37 99.37 99.37 99.37 2.2K
14:37 99.42 99.42 99.42 99.42 0.4K
14:38 99.44 99.44 99.42 99.42 1.7K
14:39 99.46 99.46 99.43 99.46 1.8K
14:40 99.45 99.52 99.45 99.52 3.5K
14:41 99.57 99.58 99.57 99.58 3.1K
14:44 99.59 99.59 99.58 99.58 1.9K
14:45 99.55 99.55 99.51 99.51 3.3K
14:46 99.51 99.51 99.51 99.51 0.7K
14:47 99.51 99.54 99.51 99.54 1.6K
14:48 99.54 99.56 99.54 99.56 0.8K
14:49 99.60 99.61 99.57 99.61 3.3K
14:50 99.61 99.70 99.61 99.70 3.3K
14:51 99.74 99.76 99.70 99.76 8.7K
14:52 99.78 99.79 99.73 99.79 2.1K
14:53 99.76 99.77 99.76 99.76 1.3K
14:54 99.76 99.79 99.75 99.79 2.0K
14:55 99.73 99.75 99.70 99.73 6.9K
14:56 99.75 99.75 99.65 99.65 17.7K
14:57 99.63 99.63 99.59 99.59 7.4K
14:58 99.62 99.62 99.53 99.53 3.2K
14:59 99.61 99.61 99.61 99.61 2.5K
15:01 99.58 99.58 99.52 99.52 4.6K
15:02 99.58 99.58 99.58 99.58 0.4K
15:03 99.55 99.55 99.55 99.55 0.9K
15:04 99.63 99.71 99.57 99.63 5.0K
15:05 99.70 99.73 99.67 99.67 2.5K
15:06 99.67 99.70 99.67 99.68 7.6K
15:07 99.68 99.68 99.68 99.68 0.7K
15:08 99.65 99.65 99.59 99.59 3.3K
15:09 99.57 99.57 99.57 99.57 1.7K
15:10 99.60 99.63 99.58 99.58 4.4K
15:11 99.61 99.62 99.61 99.62 1.2K
15:12 99.62 99.64 99.62 99.64 1.7K
15:13 99.62 99.64 99.61 99.61 2.3K
15:14 99.63 99.63 99.61 99.61 0.8K
15:15 99.59 99.59 99.54 99.56 5.7K
15:16 99.56 99.56 99.42 99.44 5.9K
15:17 99.42 99.42 99.34 99.34 2.2K
15:18 99.31 99.31 99.22 99.22 2.6K
15:19 99.22 99.22 99.19 99.19 4.3K
15:20 99.18 99.20 99.15 99.18 5.1K
15:21 99.18 99.20 99.17 99.19 2.5K
15:22 99.17 99.17 99.13 99.13 3.5K
15:23 99.11 99.15 99.08 99.15 5.6K
15:24 99.17 99.20 99.13 99.20 2.2K
15:25 99.19 99.19 99.19 99.19 0.8K
15:26 99.14 99.14 99.11 99.11 7.4K
15:27 99.07 99.08 99.06 99.08 3.3K
15:28 99.03 99.16 99.03 99.16 5.8K
15:29 99.18 99.18 99.13 99.15 3.8K
15:30 99.14 99.14 99.07 99.07 3.4K
15:31 99.11 99.16 99.07 99.11 11.1K
15:32 99.18 99.24 99.18 99.20 3.3K
15:33 99.24 99.24 99.21 99.22 9.1K
15:34 99.22 99.22 99.18 99.21 16.7K
15:35 99.21 99.25 99.21 99.24 12.7K
15:36 99.23 99.24 99.20 99.23 6.4K
15:37 99.23 99.29 99.23 99.29 10.3K
15:38 99.31 99.40 99.31 99.40 3.7K
15:39 99.38 99.39 99.35 99.36 8.3K
15:40 99.34 99.37 99.33 99.37 6.9K
15:41 99.35 99.43 99.35 99.38 7.1K
15:42 99.43 99.47 99.43 99.45 3.8K
15:43 99.43 99.43 99.30 99.30 8.9K
15:44 99.34 99.38 99.28 99.36 6.9K
15:45 99.36 99.41 99.35 99.35 7.1K
15:46 99.33 99.36 99.29 99.36 6.1K
15:47 99.32 99.35 99.32 99.33 4.4K
15:48 99.32 99.32 99.24 99.24 7.0K
15:49 99.26 99.32 99.22 99.30 5.6K
15:50 99.41 99.44 99.35 99.37 16.3K
15:51 99.35 99.38 99.16 99.23 26.5K
15:52 99.18 99.24 99.18 99.21 4.1K
15:53 99.25 99.25 99.18 99.20 18.3K
15:54 99.18 99.22 99.16 99.21 16.1K
15:55 99.18 99.18 99.09 99.09 22.2K
15:56 99.11 99.12 99.08 99.08 19.1K
15:57 99.10 99.10 99.02 99.04 30.3K
15:58 99.07 99.16 99.07 99.15 43.2K
15:59 99.14 99.14 99.04 99.12 355.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし