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 99.71 99.71 99.71 99.71 11.3K
09:33 99.37 99.37 99.37 99.37 0.8K
09:34 99.37 99.38 99.04 99.38 7.0K
09:35 99.37 99.47 99.30 99.47 0.6K
09:36 99.53 99.53 99.50 99.53 0.6K
09:37 99.50 99.50 99.36 99.36 2.2K
09:38 99.32 99.53 99.32 99.53 2.0K
09:39 99.45 99.45 99.30 99.30 1.5K
09:40 99.29 99.44 99.29 99.44 0.5K
09:41 99.44 99.47 99.37 99.39 1.7K
09:42 99.39 99.39 99.39 99.39 2.4K
09:43 99.46 99.46 99.41 99.41 1.9K
09:44 99.55 99.59 99.41 99.59 2.6K
09:45 99.58 99.77 99.58 99.77 1.5K
09:46 99.76 99.77 99.76 99.77 0.4K
09:47 99.65 99.73 99.65 99.73 0.8K
09:48 99.77 99.77 99.69 99.69 0.7K
09:49 99.66 99.67 99.65 99.67 4.6K
09:50 99.76 99.76 99.72 99.73 1.5K
09:51 99.83 99.85 99.77 99.85 3.7K
09:52 99.79 99.79 99.79 99.79 0.9K
09:53 99.78 99.94 99.78 99.91 3.8K
09:54 99.92 100.17 99.92 100.08 2.0K
09:55 100.14 100.14 100.08 100.08 0.6K
09:56 100.19 100.35 100.19 100.35 1.4K
09:57 100.48 100.48 100.29 100.35 2.0K
09:58 100.44 100.47 100.44 100.45 1.2K
09:59 100.47 100.50 100.41 100.48 1.4K
10:00 100.38 100.50 100.36 100.50 2.6K
10:01 100.38 100.38 100.25 100.37 7.7K
10:02 100.27 100.30 100.26 100.27 1.5K
10:03 100.27 100.28 100.27 100.27 1.1K
10:04 100.27 100.29 100.26 100.26 2.1K
10:05 100.26 100.26 100.15 100.15 4.7K
10:06 100.17 100.17 100.14 100.15 1.8K
10:07 100.15 100.25 100.15 100.25 1.9K
10:08 100.29 100.29 100.25 100.25 1.5K
10:09 100.34 100.34 100.33 100.33 1.6K
10:10 100.38 100.42 100.36 100.42 2.9K
10:11 100.48 100.49 100.43 100.43 3.8K
10:13 100.53 100.53 100.52 100.52 0.4K
10:14 100.54 100.54 100.47 100.47 0.3K
10:15 100.47 100.52 100.47 100.52 0.9K
10:16 100.47 100.47 100.32 100.38 3.4K
10:17 100.34 100.34 100.34 100.34 0.6K
10:18 100.28 100.30 100.25 100.25 1.2K
10:19 100.26 100.31 100.21 100.31 3.0K
10:21 100.29 100.29 100.29 100.29 0.3K
10:22 100.27 100.27 100.27 100.27 2.9K
10:24 100.34 100.34 100.34 100.34 1.1K
10:25 100.27 100.27 100.27 100.27 0.4K
10:26 100.33 100.33 100.33 100.33 1.1K
10:27 100.32 100.37 100.32 100.37 0.6K
10:28 100.37 100.37 100.36 100.36 0.9K
10:29 100.41 100.41 100.36 100.36 1.8K
10:31 100.48 100.48 100.48 100.48 0.9K
10:32 100.52 100.52 100.44 100.44 1.7K
10:34 100.41 100.41 100.39 100.39 1.4K
10:35 100.37 100.37 100.33 100.33 1.6K
10:36 100.28 100.38 100.28 100.38 2.0K
10:37 100.40 100.40 100.40 100.40 0.9K
10:38 100.32 100.32 100.32 100.32 0.6K
10:39 100.29 100.36 100.29 100.36 0.5K
10:40 100.37 100.37 100.36 100.36 1.9K
10:41 100.44 100.44 100.44 100.44 1.0K
10:42 100.45 100.45 100.45 100.45 1.0K
10:44 100.44 100.50 100.42 100.50 2.0K
10:45 100.46 100.48 100.40 100.48 1.2K
10:46 100.45 100.45 100.40 100.44 2.1K
10:47 100.41 100.41 100.37 100.37 0.6K
10:48 100.37 100.38 100.27 100.27 2.6K
10:49 100.28 100.32 100.28 100.32 2.3K
10:50 100.31 100.31 100.31 100.31 0.5K
10:51 100.31 100.31 100.31 100.31 1.2K
10:53 100.39 100.39 100.39 100.39 1.4K
10:55 100.44 100.44 100.44 100.44 0.4K
10:56 100.48 100.48 100.48 100.48 0.8K
10:57 100.49 100.49 100.49 100.49 0.2K
10:58 100.46 100.50 100.46 100.50 1.5K
10:59 100.52 100.54 100.52 100.54 1.4K
11:00 100.60 100.60 100.60 100.60 0.3K
11:01 100.59 100.59 100.59 100.59 1.1K
11:02 100.63 100.63 100.63 100.63 1.0K
11:03 100.63 100.63 100.63 100.63 0.5K
11:04 100.53 100.59 100.52 100.59 3.0K
11:07 100.60 100.60 100.60 100.60 0.5K
11:08 100.56 100.56 100.56 100.56 1.2K
11:09 100.60 100.63 100.60 100.63 1.7K
11:10 100.62 100.63 100.58 100.63 1.2K
11:11 100.57 100.57 100.57 100.57 0.4K
11:12 100.54 100.54 100.54 100.54 1.2K
11:13 100.59 100.59 100.55 100.55 0.6K
11:14 100.61 100.61 100.61 100.61 0.3K
11:15 100.62 100.62 100.62 100.62 1.3K
11:16 100.60 100.60 100.55 100.60 1.6K
11:17 100.64 100.64 100.64 100.64 2.0K
11:18 100.67 100.67 100.67 100.67 0.9K
11:19 100.69 100.69 100.69 100.69 0.2K
11:20 100.71 100.72 100.71 100.72 1.4K
11:21 100.78 100.83 100.78 100.83 3.9K
11:23 100.76 100.76 100.75 100.75 1.1K
11:25 100.78 100.83 100.78 100.83 2.7K
11:27 100.78 100.89 100.78 100.89 1.5K
11:28 100.84 100.84 100.82 100.82 1.4K
11:29 100.82 100.87 100.77 100.77 4.2K
11:31 100.85 100.85 100.83 100.83 0.7K
11:32 100.80 100.85 100.80 100.85 0.3K
11:33 100.87 100.87 100.87 100.87 2.2K
11:34 100.85 100.87 100.85 100.85 1.5K
11:35 100.83 100.83 100.83 100.83 0.5K
11:36 100.85 100.85 100.85 100.85 1.6K
11:37 100.81 100.81 100.78 100.78 1.2K
11:38 100.82 100.82 100.78 100.78 4.6K
11:39 100.75 100.76 100.72 100.72 12.5K
11:40 100.68 100.69 100.67 100.67 1.8K
11:41 100.70 100.70 100.70 100.70 0.4K
11:42 100.70 100.70 100.67 100.67 3.9K
11:43 100.68 100.68 100.67 100.67 0.8K
11:44 100.67 100.67 100.66 100.66 2.6K
11:45 100.65 100.65 100.63 100.63 1.8K
11:46 100.65 100.65 100.61 100.61 2.6K
11:48 100.57 100.57 100.54 100.54 2.6K
11:49 100.56 100.60 100.56 100.59 5.4K
11:50 100.66 100.70 100.66 100.70 2.6K
11:51 100.67 100.74 100.67 100.74 2.1K
11:52 100.71 100.73 100.71 100.73 1.7K
11:53 100.74 100.74 100.74 100.74 0.3K
11:54 100.71 100.71 100.69 100.69 3.0K
11:56 100.75 100.75 100.75 100.75 0.7K
11:57 100.74 100.74 100.74 100.74 1.1K
11:58 100.75 100.77 100.75 100.77 1.3K
11:59 100.79 100.79 100.79 100.79 1.7K
12:00 100.75 100.75 100.70 100.71 3.5K
12:01 100.71 100.71 100.70 100.70 1.3K
12:02 100.66 100.66 100.66 100.66 1.4K
12:03 100.68 100.71 100.68 100.70 3.5K
12:05 100.78 100.78 100.73 100.73 1.6K
12:06 100.73 100.73 100.72 100.72 1.6K
12:07 100.69 100.70 100.69 100.70 0.7K
12:08 100.69 100.69 100.69 100.69 1.8K
12:10 100.67 100.69 100.67 100.69 2.2K
12:12 100.72 100.72 100.66 100.66 1.9K
12:13 100.78 100.78 100.78 100.78 1.1K
12:14 100.78 100.84 100.78 100.79 2.8K
12:15 100.78 100.78 100.69 100.74 2.3K
12:16 100.74 100.74 100.64 100.64 4.2K
12:17 100.73 100.73 100.73 100.73 0.2K
12:18 100.71 100.76 100.71 100.76 1.3K
12:19 100.73 100.73 100.73 100.73 0.6K
12:21 100.73 100.73 100.73 100.73 1.8K
12:22 100.73 100.73 100.73 100.73 0.8K
12:23 100.72 100.73 100.72 100.73 0.5K
12:24 100.70 100.84 100.70 100.79 4.8K
12:25 100.79 100.86 100.79 100.86 5.6K
12:27 100.84 100.84 100.84 100.84 1.3K
12:28 100.85 100.87 100.85 100.87 0.7K
12:29 100.88 100.88 100.85 100.88 1.3K
12:30 100.85 100.85 100.85 100.85 2.0K
12:31 100.89 100.89 100.87 100.87 1.0K
12:32 100.86 100.86 100.85 100.85 2.4K
12:33 100.84 100.84 100.84 100.84 1.1K
12:34 100.88 100.88 100.88 100.88 0.1K
12:35 100.88 100.90 100.86 100.90 1.9K
12:36 100.90 100.90 100.88 100.88 2.4K
12:37 100.88 100.88 100.87 100.87 2.0K
12:38 100.88 100.92 100.88 100.92 1.8K
12:40 100.95 100.95 100.88 100.91 4.5K
12:41 100.95 100.95 100.87 100.95 1.6K
12:42 100.91 100.97 100.91 100.96 2.1K
12:43 100.96 100.96 100.91 100.91 5.4K
12:44 100.95 101.00 100.95 101.00 2.4K
12:45 101.01 101.01 101.01 101.01 1.2K
12:46 100.99 100.99 100.99 100.99 0.6K
12:47 101.05 101.05 101.05 101.05 1.0K
12:48 101.11 101.11 101.11 101.11 0.6K
12:49 101.10 101.14 101.10 101.12 1.5K
12:50 101.13 101.13 101.10 101.10 2.7K
12:51 101.05 101.09 101.05 101.09 1.7K
12:52 101.03 101.03 100.97 100.97 2.8K
12:53 100.92 100.92 100.82 100.82 1.2K
12:54 100.90 100.90 100.90 100.90 1.1K
12:56 100.95 101.00 100.86 100.98 21.7K
12:57 100.94 100.94 100.94 100.94 1.5K
12:58 100.89 100.94 100.89 100.94 3.9K
13:00 101.00 101.00 101.00 101.00 1.5K
13:02 101.03 101.06 101.03 101.06 1.6K
13:03 101.08 101.08 101.04 101.06 2.4K
13:04 101.10 101.12 101.10 101.12 0.7K
13:05 101.11 101.18 101.11 101.17 1.6K
13:06 101.13 101.18 101.13 101.14 1.3K
13:07 101.09 101.09 101.05 101.05 6.5K
13:08 101.07 101.08 101.07 101.08 0.9K
13:09 101.09 101.13 101.04 101.11 4.3K
13:10 101.10 101.10 101.10 101.10 0.9K
13:12 101.10 101.15 101.10 101.10 1.8K
13:13 101.10 101.13 101.08 101.13 1.3K
13:14 101.14 101.14 101.10 101.10 0.6K
13:15 101.12 101.18 101.12 101.18 3.7K
13:16 101.20 101.20 101.20 101.20 0.5K
13:17 101.21 101.21 101.09 101.09 2.2K
13:18 101.15 101.20 101.15 101.19 1.9K
13:19 101.16 101.16 101.16 101.16 1.5K
13:20 101.10 101.15 101.10 101.15 4.8K
13:21 101.15 101.15 101.15 101.15 0.9K
13:22 101.18 101.18 101.11 101.11 2.7K
13:23 101.10 101.21 101.10 101.17 3.9K
13:24 101.17 101.17 101.17 101.17 0.4K
13:25 101.21 101.21 101.21 101.21 0.6K
13:26 101.21 101.21 101.17 101.17 0.3K
13:27 101.14 101.21 101.14 101.20 4.8K
13:29 101.19 101.21 101.19 101.21 1.7K
13:30 101.22 101.22 101.22 101.22 1.4K
13:31 101.23 101.23 101.21 101.21 0.6K
13:32 101.21 101.21 101.09 101.09 6.1K
13:33 101.06 101.06 101.01 101.01 5.4K
13:34 100.97 100.97 100.97 100.97 2.9K
13:35 100.97 100.97 100.97 100.97 0.8K
13:36 101.04 101.08 101.04 101.08 2.9K
13:37 101.15 101.15 101.15 101.15 0.6K
13:38 101.15 101.17 101.14 101.17 3.5K
13:39 101.17 101.17 101.17 101.17 1.0K
13:40 101.21 101.21 101.15 101.15 4.5K
13:41 101.19 101.19 101.19 101.19 0.7K
13:42 101.21 101.21 101.19 101.20 1.7K
13:43 101.20 101.20 101.18 101.20 1.8K
13:44 101.20 101.24 101.20 101.23 2.0K
13:45 101.24 101.26 101.23 101.26 1.5K
13:46 101.24 101.29 101.24 101.29 1.0K
13:47 101.29 101.29 101.25 101.25 3.3K
13:48 101.22 101.23 101.18 101.23 4.0K
13:49 101.19 101.20 101.19 101.20 1.4K
13:50 101.23 101.23 101.23 101.23 0.7K
13:51 101.22 101.22 101.22 101.22 2.2K
13:52 101.22 101.22 101.20 101.22 1.9K
13:53 101.22 101.22 101.22 101.22 1.2K
13:55 101.21 101.23 101.21 101.21 2.6K
13:56 101.23 101.23 101.19 101.19 4.2K
13:57 101.20 101.20 101.20 101.20 1.0K
13:58 101.21 101.21 101.17 101.17 7.0K
13:59 101.21 101.21 101.19 101.19 0.8K
14:01 101.20 101.22 101.19 101.19 1.5K
14:02 101.18 101.20 101.11 101.11 5.0K
14:03 101.13 101.13 101.05 101.05 4.9K
14:05 100.98 101.02 100.98 101.01 4.4K
14:06 101.05 101.05 101.05 101.05 0.5K
14:07 101.00 101.00 101.00 101.00 0.9K
14:08 100.98 100.98 100.91 100.98 11.2K
14:09 100.98 100.98 100.92 100.97 2.2K
14:10 100.96 100.96 100.91 100.93 3.9K
14:11 100.93 101.00 100.91 101.00 5.8K
14:12 100.97 100.98 100.97 100.98 0.8K
14:13 100.98 100.98 100.92 100.97 1.4K
14:15 100.99 100.99 100.97 100.97 1.7K
14:16 100.99 100.99 100.94 100.96 1.7K
14:17 100.99 101.00 100.99 101.00 1.5K
14:18 101.02 101.02 101.02 101.02 0.4K
14:19 101.02 101.03 101.02 101.03 3.0K
14:20 101.00 101.02 101.00 101.02 3.5K
14:21 101.02 101.02 101.02 101.02 0.8K
14:22 101.03 101.05 101.03 101.05 1.5K
14:23 101.03 101.06 101.03 101.06 2.1K
14:24 101.10 101.10 101.06 101.09 0.9K
14:25 101.09 101.10 101.09 101.10 1.4K
14:26 101.06 101.06 101.06 101.06 1.7K
14:28 101.09 101.13 101.09 101.11 2.6K
14:29 101.09 101.09 101.09 101.09 2.8K
14:30 101.04 101.07 101.04 101.07 2.2K
14:31 101.07 101.07 101.07 101.07 2.2K
14:32 101.07 101.07 101.07 101.07 1.2K
14:33 101.04 101.04 101.02 101.02 5.2K
14:34 101.01 101.03 101.01 101.01 2.5K
14:35 101.03 101.07 101.03 101.07 4.4K
14:36 101.10 101.17 101.10 101.17 2.9K
14:37 101.21 101.21 101.17 101.20 1.5K
14:38 101.16 101.16 101.16 101.16 1.0K
14:39 101.17 101.19 101.17 101.19 1.3K
14:40 101.21 101.21 101.17 101.17 4.7K
14:41 101.24 101.31 101.24 101.29 4.2K
14:42 101.31 101.38 101.31 101.38 2.1K
14:43 101.36 101.38 101.34 101.37 2.7K
14:44 101.35 101.42 101.35 101.41 13.8K
14:45 101.42 101.43 101.41 101.43 3.8K
14:46 101.43 101.43 101.34 101.35 9.1K
14:47 101.35 101.35 101.34 101.34 1.6K
14:48 101.30 101.30 101.30 101.30 2.1K
14:49 101.32 101.40 101.32 101.39 2.9K
14:51 101.44 101.47 101.43 101.47 2.0K
14:52 101.46 101.51 101.46 101.51 2.7K
14:53 101.52 101.55 101.52 101.55 1.6K
14:54 101.56 101.58 101.56 101.58 3.4K
14:55 101.61 101.64 101.60 101.64 1.8K
14:56 101.63 101.67 101.63 101.67 10.9K
14:57 101.65 101.67 101.64 101.65 8.0K
14:58 101.66 101.66 101.66 101.66 0.2K
14:59 101.66 101.68 101.66 101.68 5.2K
15:00 101.67 101.68 101.67 101.67 2.4K
15:01 101.67 101.67 101.62 101.65 10.6K
15:02 101.67 101.69 101.64 101.67 6.5K
15:03 101.69 101.79 101.69 101.79 4.8K
15:04 101.78 101.82 101.78 101.82 2.4K
15:05 101.80 101.82 101.77 101.82 2.6K
15:06 101.83 101.83 101.82 101.82 1.5K
15:07 101.83 101.83 101.80 101.80 2.3K
15:08 101.81 101.81 101.75 101.75 4.0K
15:09 101.79 101.79 101.69 101.71 6.8K
15:10 101.69 101.76 101.66 101.76 11.3K
15:11 101.76 101.82 101.76 101.77 8.5K
15:12 101.76 101.78 101.75 101.76 2.1K
15:13 101.78 101.83 101.76 101.79 5.4K
15:14 101.78 101.84 101.78 101.84 1.5K
15:15 101.84 101.88 101.80 101.83 2.7K
15:16 101.84 101.86 101.84 101.84 0.6K
15:17 101.79 101.82 101.78 101.80 7.7K
15:18 101.80 101.81 101.71 101.72 6.8K
15:19 101.71 101.72 101.68 101.72 7.0K
15:20 101.75 101.75 101.71 101.71 1.7K
15:22 101.71 101.77 101.71 101.77 2.2K
15:23 101.76 101.79 101.76 101.79 1.2K
15:24 101.77 101.79 101.76 101.78 3.2K
15:25 101.79 101.80 101.77 101.79 5.1K
15:26 101.81 101.85 101.81 101.85 3.4K
15:27 101.84 101.86 101.81 101.83 9.1K
15:28 101.83 101.83 101.78 101.78 4.2K
15:29 101.77 101.77 101.74 101.74 7.7K
15:30 101.72 101.76 101.66 101.76 6.2K
15:31 101.77 101.77 101.76 101.76 1.6K
15:32 101.79 101.79 101.74 101.74 5.5K
15:33 101.70 101.77 101.70 101.77 5.3K
15:34 101.77 101.77 101.76 101.76 1.9K
15:35 101.77 101.77 101.71 101.74 3.7K
15:36 101.74 101.75 101.70 101.74 2.4K
15:37 101.73 101.73 101.69 101.70 4.2K
15:38 101.67 101.68 101.66 101.68 4.3K
15:39 101.70 101.80 101.70 101.80 3.7K
15:40 101.81 101.81 101.79 101.80 4.6K
15:41 101.77 101.87 101.74 101.87 7.3K
15:42 101.85 101.85 101.85 101.85 0.7K
15:43 101.85 101.85 101.81 101.81 7.8K
15:44 101.81 101.85 101.79 101.85 13.1K
15:45 101.87 101.92 101.86 101.92 2.8K
15:46 101.92 101.97 101.91 101.91 7.5K
15:47 101.96 101.97 101.91 101.97 1.9K
15:48 101.96 101.97 101.95 101.95 7.0K
15:49 101.93 102.03 101.93 102.01 7.9K
15:50 102.03 102.03 101.90 101.96 13.7K
15:51 101.97 102.00 101.94 102.00 10.2K
15:52 102.04 102.06 102.02 102.02 9.4K
15:53 102.04 102.10 101.98 101.98 13.8K
15:54 101.97 101.99 101.96 101.98 13.3K
15:55 101.92 101.93 101.87 101.93 25.1K
15:56 101.97 102.00 101.94 101.96 25.3K
15:57 101.96 101.96 101.84 101.90 23.6K
15:58 101.90 101.92 101.84 101.88 30.0K
15:59 101.90 101.92 101.72 101.74 470.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし