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 99.52 100.30 99.52 99.60 14.5K
09:31 99.90 100.03 99.71 99.71 1.2K
09:32 100.01 100.01 100.01 100.01 0.4K
09:33 100.01 100.01 100.01 100.01 0.9K
09:35 99.76 99.76 99.76 99.76 3.3K
09:36 99.74 99.74 99.74 99.74 1.2K
09:37 99.54 99.54 99.51 99.51 1.2K
09:38 99.51 99.72 99.51 99.72 1.6K
09:39 99.78 99.78 99.78 99.78 0.9K
09:40 99.83 99.83 99.80 99.80 0.7K
09:41 99.67 99.67 99.50 99.50 1.3K
09:42 99.65 99.65 99.65 99.65 1.0K
09:43 99.72 99.72 99.72 99.72 1.2K
09:44 99.65 99.65 99.52 99.52 1.5K
09:45 99.68 99.68 99.68 99.68 0.2K
09:46 99.48 99.68 99.48 99.53 1.2K
09:47 99.49 99.49 99.49 99.49 0.2K
09:48 99.49 99.49 99.49 99.49 0.5K
09:49 99.88 99.93 99.76 99.93 8.9K
09:50 100.11 100.11 100.10 100.10 0.8K
09:51 99.96 100.16 99.96 100.16 2.1K
09:52 100.10 100.11 100.05 100.11 2.1K
09:53 100.14 100.23 100.14 100.23 2.9K
09:54 100.23 100.23 100.12 100.22 1.5K
09:55 100.09 100.13 100.07 100.07 2.6K
09:56 100.15 100.16 100.01 100.16 1.4K
09:57 100.01 100.15 100.01 100.02 1.1K
09:58 99.93 99.93 99.83 99.83 5.4K
09:59 99.79 99.79 99.65 99.65 1.8K
10:00 99.57 99.57 99.57 99.57 0.3K
10:01 99.59 99.61 99.44 99.44 4.6K
10:02 99.63 99.63 99.57 99.57 1.5K
10:03 99.45 99.55 99.45 99.45 0.9K
10:04 99.45 99.69 99.45 99.69 2.8K
10:05 99.60 99.60 99.60 99.60 0.6K
10:06 99.65 99.65 99.61 99.61 2.8K
10:07 99.71 99.71 99.71 99.71 0.1K
10:08 99.57 99.86 99.57 99.86 24.3K
10:09 99.89 99.89 99.74 99.74 5.8K
10:10 99.74 99.81 99.74 99.75 0.6K
10:11 99.92 99.93 99.79 99.93 3.5K
10:12 100.07 100.07 99.93 99.93 0.8K
10:13 100.07 100.07 100.06 100.07 2.0K
10:14 100.07 100.23 100.07 100.23 1.5K
10:15 100.11 100.11 100.11 100.11 2.4K
10:16 100.12 100.12 99.94 99.94 2.9K
10:17 99.94 99.98 99.88 99.88 1.8K
10:18 100.03 100.03 99.88 99.88 0.5K
10:19 99.88 99.98 99.88 99.90 2.8K
10:20 99.85 99.94 99.85 99.94 0.8K
10:21 99.85 99.93 99.85 99.93 0.8K
10:22 99.93 100.02 99.93 100.02 1.7K
10:23 99.94 99.98 99.93 99.98 2.3K
10:24 99.92 100.03 99.92 100.03 3.5K
10:26 100.04 100.04 99.99 99.99 1.1K
10:27 100.03 100.03 99.94 99.94 2.3K
10:28 99.99 99.99 99.97 99.97 1.0K
10:29 100.04 100.04 99.99 99.99 0.9K
10:30 100.00 100.00 99.92 99.92 0.8K
10:31 100.08 100.11 100.08 100.11 3.4K
10:32 100.16 100.17 100.12 100.12 0.8K
10:33 100.19 100.19 100.10 100.10 1.4K
10:34 100.12 100.12 100.04 100.04 1.2K
10:35 100.07 100.07 100.07 100.07 0.4K
10:36 100.01 100.09 100.01 100.01 0.7K
10:37 100.06 100.09 100.01 100.09 2.5K
10:38 100.02 100.02 100.02 100.02 0.5K
10:39 100.12 100.13 100.12 100.13 0.9K
10:40 100.13 100.13 100.06 100.06 10.6K
10:41 100.17 100.17 100.14 100.14 1.6K
10:42 100.07 100.07 100.07 100.07 0.9K
10:43 100.07 100.08 100.07 100.08 1.8K
10:44 100.07 100.08 99.99 100.04 3.0K
10:45 100.00 100.00 100.00 100.00 1.5K
10:46 99.96 99.96 99.95 99.95 1.8K
10:47 100.01 100.01 100.00 100.00 1.6K
10:48 99.94 99.94 99.94 99.94 0.3K
10:49 99.94 99.94 99.94 99.94 1.1K
10:50 99.96 99.97 99.96 99.97 0.7K
10:51 99.98 100.06 99.98 100.03 1.4K
10:52 100.07 100.10 100.07 100.10 2.1K
10:53 100.08 100.08 100.06 100.06 0.6K
10:54 100.12 100.14 100.12 100.14 1.7K
10:55 100.13 100.13 100.10 100.10 2.8K
10:56 100.09 100.09 100.09 100.09 1.7K
10:58 100.09 100.09 100.09 100.09 0.8K
11:00 100.10 100.16 100.10 100.16 2.7K
11:01 100.17 100.17 100.17 100.17 2.2K
11:02 100.08 100.13 100.08 100.13 2.8K
11:04 100.03 100.03 99.98 99.98 1.9K
11:05 99.98 99.98 99.98 99.98 0.1K
11:06 100.03 100.03 99.98 100.02 1.5K
11:07 99.95 99.95 99.86 99.86 2.1K
11:08 99.91 99.91 99.91 99.91 1.1K
11:09 99.85 99.85 99.81 99.85 1.0K
11:10 99.81 99.81 99.79 99.79 1.5K
11:11 99.79 99.87 99.79 99.87 1.2K
11:12 99.70 99.70 99.70 99.70 1.6K
11:13 99.72 99.72 99.72 99.72 0.4K
11:14 99.79 99.79 99.79 99.79 1.7K
11:15 99.71 99.79 99.71 99.79 0.7K
11:16 99.73 99.84 99.71 99.82 1.4K
11:17 99.87 99.92 99.84 99.85 2.4K
11:18 99.91 99.91 99.88 99.90 3.1K
11:19 99.88 99.88 99.76 99.79 2.7K
11:21 99.77 99.86 99.73 99.86 1.9K
11:22 99.76 99.76 99.74 99.74 1.3K
11:23 99.76 99.76 99.69 99.69 0.7K
11:24 99.70 99.70 99.70 99.70 1.0K
11:25 99.67 99.74 99.67 99.74 1.4K
11:26 99.69 99.74 99.66 99.66 5.0K
11:27 99.64 99.68 99.58 99.58 2.6K
11:28 99.63 99.63 99.44 99.44 1.3K
11:29 99.44 99.55 99.44 99.55 0.9K
11:30 99.52 99.52 99.44 99.44 2.1K
11:31 99.58 99.59 99.55 99.55 1.6K
11:32 99.63 99.63 99.59 99.59 1.1K
11:33 99.52 99.56 99.51 99.56 2.8K
11:34 99.58 99.58 99.47 99.49 2.2K
11:35 99.46 99.47 99.44 99.47 2.2K
11:36 99.47 99.47 99.47 99.47 0.8K
11:37 99.41 99.43 99.41 99.41 1.4K
11:38 99.41 99.46 99.41 99.46 0.5K
11:39 99.47 99.52 99.44 99.44 2.9K
11:40 99.45 99.45 99.42 99.45 2.4K
11:41 99.38 99.38 99.38 99.38 0.9K
11:42 99.43 99.43 99.43 99.43 0.4K
11:43 99.44 99.45 99.44 99.45 1.2K
11:44 99.45 99.45 99.40 99.41 2.4K
11:45 99.43 99.55 99.43 99.51 3.3K
11:46 99.64 99.64 99.50 99.50 2.1K
11:47 99.44 99.58 99.44 99.58 8.2K
11:48 99.54 99.54 99.54 99.54 0.4K
11:49 99.46 99.55 99.46 99.55 0.8K
11:50 99.52 99.52 99.52 99.52 0.7K
11:52 99.53 99.53 99.53 99.53 4.4K
11:53 99.42 99.42 99.42 99.42 1.4K
11:55 99.44 99.44 99.34 99.34 2.2K
11:57 99.38 99.38 99.38 99.38 0.5K
11:58 99.30 99.30 99.28 99.28 1.5K
11:59 99.30 99.31 99.28 99.31 1.4K
12:00 99.29 99.29 99.29 99.29 2.1K
12:01 99.30 99.30 99.30 99.30 0.9K
12:02 99.32 99.32 99.32 99.32 2.8K
12:03 99.34 99.34 99.28 99.34 8.0K
12:04 99.34 99.35 99.33 99.34 6.9K
12:05 99.42 99.42 99.19 99.19 4.4K
12:06 99.21 99.21 99.18 99.18 1.8K
12:08 99.09 99.24 99.09 99.24 3.4K
12:10 99.12 99.12 99.12 99.12 1.4K
12:12 99.14 99.14 99.14 99.14 2.0K
12:14 99.05 99.06 99.05 99.06 4.6K
12:16 99.05 99.05 99.02 99.02 2.7K
12:17 99.05 99.16 99.05 99.16 42.6K
12:18 99.11 99.11 99.07 99.07 1.6K
12:19 99.09 99.09 99.09 99.09 0.7K
12:21 99.03 99.03 99.03 99.03 1.2K
12:22 99.00 99.00 99.00 99.00 0.6K
12:23 99.01 99.04 99.01 99.04 1.6K
12:24 99.02 99.07 99.02 99.03 1.0K
12:25 98.98 98.98 98.97 98.97 2.9K
12:28 99.00 99.00 98.79 98.82 18.2K
12:29 98.82 98.90 98.82 98.90 3.8K
12:31 98.82 98.82 98.79 98.80 13.6K
12:32 98.80 98.85 98.77 98.77 9.2K
12:33 98.84 98.84 98.84 98.84 1.5K
12:34 98.89 98.89 98.89 98.89 0.8K
12:35 98.87 98.87 98.87 98.87 1.3K
12:36 98.94 98.94 98.94 98.94 0.3K
12:37 98.95 99.05 98.95 99.05 3.2K
12:38 99.05 99.12 99.05 99.12 3.0K
12:40 99.15 99.15 99.15 99.15 1.2K
12:41 99.21 99.31 99.21 99.31 2.6K
12:43 99.29 99.36 99.29 99.36 2.4K
12:44 99.46 99.53 99.46 99.49 4.1K
12:45 99.43 99.44 99.43 99.44 3.8K
12:46 99.41 99.43 99.40 99.40 3.7K
12:47 99.40 99.40 99.37 99.37 1.2K
12:48 99.28 99.28 99.25 99.25 1.9K
12:49 99.27 99.27 99.27 99.27 1.6K
12:50 99.18 99.18 99.18 99.18 1.2K
12:52 99.16 99.20 99.16 99.20 0.4K
12:53 99.16 99.16 99.14 99.14 1.4K
12:54 99.16 99.16 99.16 99.16 0.8K
12:55 99.17 99.20 99.17 99.20 1.3K
12:56 99.19 99.23 99.19 99.18 1.7K
12:57 99.27 99.27 99.27 99.27 0.9K
12:58 99.27 99.27 99.23 99.23 0.4K
12:59 99.23 99.23 99.20 99.20 1.1K
13:00 99.24 99.24 99.20 99.20 0.5K
13:01 99.22 99.22 99.22 99.22 1.7K
13:03 99.21 99.21 99.14 99.21 1.0K
13:04 99.14 99.25 99.14 99.25 3.4K
13:05 99.25 99.33 99.25 99.33 1.7K
13:06 99.31 99.31 99.31 99.31 0.7K
13:07 99.30 99.30 99.23 99.23 1.9K
13:09 99.27 99.28 99.27 99.28 0.8K
13:10 99.28 99.35 99.28 99.35 3.9K
13:11 99.35 99.35 99.35 99.35 0.5K
13:12 99.35 99.38 99.35 99.35 1.3K
13:13 99.35 99.35 99.35 99.35 1.0K
13:14 99.35 99.35 99.35 99.35 0.5K
13:15 99.31 99.35 99.31 99.35 0.7K
13:16 99.31 99.41 99.31 99.41 3.4K
13:18 99.39 99.40 99.39 99.40 1.1K
13:19 99.40 99.40 99.39 99.39 3.2K
13:20 99.39 99.39 99.29 99.29 2.7K
13:21 99.27 99.27 99.27 99.27 0.4K
13:22 99.27 99.27 99.27 99.27 0.3K
13:23 99.20 99.20 99.20 99.20 0.9K
13:24 99.16 99.16 99.16 99.16 0.3K
13:25 99.16 99.22 99.16 99.22 0.3K
13:26 99.22 99.22 99.22 99.22 1.7K
13:27 99.18 99.18 99.18 99.18 1.8K
13:29 99.16 99.16 99.16 99.16 0.1K
13:30 99.11 99.11 99.11 99.11 0.7K
13:31 99.13 99.13 99.13 99.13 1.0K
13:33 99.14 99.14 99.14 99.14 1.8K
13:34 99.15 99.27 99.11 99.11 5.9K
13:35 99.24 99.24 99.24 99.24 0.5K
13:36 99.24 99.24 99.24 99.24 0.4K
13:37 99.24 99.29 99.20 99.29 6.3K
13:38 99.27 99.36 99.27 99.36 0.5K
13:39 99.27 99.27 99.27 99.27 1.0K
13:40 99.20 99.20 99.20 99.20 0.7K
13:41 99.17 99.17 99.13 99.13 1.6K
13:42 99.10 99.10 99.10 99.10 1.6K
13:43 99.12 99.12 99.12 99.12 1.5K
13:44 99.12 99.12 99.12 99.12 0.4K
13:45 99.07 99.07 99.07 99.07 0.4K
13:46 99.12 99.12 99.07 99.07 1.4K
13:47 99.05 99.07 99.05 99.07 1.2K
13:48 99.10 99.10 99.09 99.09 0.8K
13:49 99.01 99.11 99.01 99.11 2.2K
13:50 99.12 99.12 99.12 99.12 0.4K
13:51 99.12 99.12 99.11 99.12 2.5K
13:52 99.18 99.18 99.18 99.18 0.5K
13:53 99.18 99.18 99.09 99.09 0.8K
13:54 99.07 99.07 99.07 99.07 1.0K
13:56 99.10 99.10 99.04 99.08 1.7K
13:58 99.06 99.06 99.06 99.06 1.1K
13:59 99.04 99.04 99.04 99.04 0.4K
14:00 99.13 99.13 99.13 99.13 0.4K
14:01 99.06 99.10 99.06 99.10 1.5K
14:02 99.16 99.16 99.16 99.16 0.4K
14:03 99.06 99.11 99.06 99.11 1.8K
14:04 99.13 99.13 99.03 99.05 10.2K
14:05 99.06 99.06 99.00 99.00 2.3K
14:06 99.05 99.05 98.97 98.97 6.5K
14:07 98.95 98.95 98.83 98.83 0.8K
14:08 98.94 98.99 98.93 98.99 5.8K
14:09 99.05 99.05 98.97 98.97 0.9K
14:10 98.99 99.05 98.97 98.97 2.4K
14:11 98.97 98.97 98.97 98.97 0.7K
14:12 98.91 98.91 98.90 98.90 2.4K
14:14 98.93 98.93 98.90 98.90 2.6K
14:15 98.87 98.87 98.87 98.87 0.8K
14:16 98.81 98.93 98.81 98.82 1.3K
14:17 98.82 98.88 98.79 98.87 23.4K
14:18 98.94 98.94 98.94 98.94 1.5K
14:19 98.95 98.95 98.95 98.95 4.6K
14:20 98.94 98.97 98.90 98.97 1.0K
14:21 98.90 98.90 98.90 98.90 1.0K
14:22 98.84 98.84 98.84 98.84 0.7K
14:23 98.84 98.89 98.84 98.89 1.3K
14:24 98.94 98.96 98.94 98.96 3.1K
14:25 98.97 99.02 98.97 98.97 0.9K
14:26 98.92 98.92 98.85 98.85 4.2K
14:27 98.84 98.84 98.79 98.79 0.8K
14:28 98.86 98.86 98.80 98.85 0.9K
14:29 98.80 98.81 98.80 98.81 0.8K
14:30 98.83 98.86 98.83 98.83 2.0K
14:31 98.87 98.92 98.87 98.92 5.5K
14:33 99.00 99.00 98.98 98.98 3.6K
14:34 98.95 99.07 98.95 99.07 26.1K
14:35 99.03 99.04 99.03 99.04 1.2K
14:36 99.01 99.01 98.93 98.96 4.1K
14:37 98.93 98.93 98.93 98.93 2.3K
14:38 98.96 99.00 98.96 99.00 3.1K
14:39 99.07 99.07 98.97 99.02 3.1K
14:40 99.02 99.02 98.97 98.97 3.8K
14:41 99.02 99.02 98.97 98.98 3.4K
14:42 99.01 99.01 99.01 99.01 5.5K
14:43 99.01 99.01 99.01 99.01 1.4K
14:44 98.98 98.98 98.98 98.98 0.5K
14:45 98.98 99.00 98.96 98.96 4.0K
14:46 98.92 98.94 98.89 98.94 4.6K
14:47 98.94 98.94 98.87 98.90 1.5K
14:48 98.87 98.87 98.87 98.87 1.6K
14:49 98.86 98.86 98.82 98.85 3.9K
14:50 98.83 98.88 98.83 98.88 3.6K
14:51 98.88 98.88 98.86 98.86 4.3K
14:52 98.89 98.90 98.89 98.90 2.3K
14:53 98.90 98.93 98.90 98.93 0.9K
14:54 98.95 98.96 98.91 98.91 0.7K
14:55 98.96 98.96 98.96 98.96 1.1K
14:56 98.95 99.00 98.92 99.00 2.8K
14:57 98.94 98.96 98.94 98.96 3.2K
14:58 98.96 99.00 98.96 99.00 7.5K
14:59 99.01 99.01 98.94 98.94 2.8K
15:00 98.94 98.94 98.90 98.90 3.3K
15:01 98.89 98.95 98.89 98.93 1.7K
15:02 98.91 98.91 98.85 98.85 8.2K
15:03 98.89 98.89 98.86 98.86 2.4K
15:04 98.93 98.93 98.93 98.93 1.4K
15:05 98.94 98.94 98.92 98.94 0.8K
15:06 98.88 98.88 98.82 98.82 1.3K
15:07 98.92 98.95 98.86 98.95 9.2K
15:08 98.98 98.98 98.93 98.93 1.1K
15:09 98.93 98.99 98.93 98.98 1.9K
15:10 99.00 99.03 98.96 98.96 4.9K
15:11 98.99 98.99 98.99 98.99 0.4K
15:12 99.03 99.03 99.00 99.00 1.6K
15:13 99.00 99.04 98.91 98.91 6.4K
15:14 98.87 98.91 98.87 98.91 3.0K
15:15 98.94 98.97 98.92 98.92 3.2K
15:16 98.86 98.94 98.86 98.93 2.5K
15:17 98.90 98.90 98.90 98.90 0.9K
15:18 98.95 99.02 98.95 98.99 7.1K
15:19 99.01 99.01 98.91 98.91 3.3K
15:20 98.91 99.02 98.91 99.02 10.7K
15:21 99.05 99.13 99.05 99.13 4.7K
15:22 99.12 99.12 99.08 99.08 2.3K
15:23 99.05 99.08 99.03 99.04 2.9K
15:24 99.08 99.08 99.04 99.04 4.3K
15:25 99.08 99.08 99.01 99.04 6.1K
15:26 99.04 99.11 99.01 99.11 11.7K
15:27 99.08 99.12 99.08 99.12 1.8K
15:28 99.13 99.13 99.12 99.12 2.2K
15:29 99.12 99.13 99.10 99.13 2.7K
15:30 99.10 99.10 99.00 99.01 4.2K
15:31 99.01 99.04 99.01 99.01 2.9K
15:32 99.01 99.04 98.99 98.99 3.3K
15:33 98.98 99.00 98.96 98.96 2.9K
15:34 98.96 99.06 98.96 99.04 5.0K
15:35 99.04 99.04 99.01 99.01 1.9K
15:36 99.01 99.05 99.01 99.01 1.3K
15:37 99.01 99.11 99.01 99.11 7.3K
15:38 99.13 99.15 99.09 99.12 5.2K
15:39 99.12 99.17 99.12 99.17 6.7K
15:40 99.17 99.22 99.14 99.14 4.7K
15:41 99.14 99.19 99.14 99.14 7.2K
15:42 99.11 99.11 99.08 99.08 3.2K
15:43 99.06 99.10 99.06 99.08 2.4K
15:44 99.11 99.11 99.07 99.07 5.7K
15:45 99.08 99.11 99.08 99.11 4.4K
15:46 99.11 99.17 99.08 99.17 9.8K
15:47 99.18 99.19 99.14 99.14 8.4K
15:48 99.14 99.17 99.11 99.16 10.2K
15:49 99.15 99.16 99.08 99.08 5.9K
15:50 99.14 99.14 99.02 99.06 10.0K
15:51 99.04 99.09 99.01 99.01 9.7K
15:52 99.01 99.01 98.95 98.95 4.3K
15:53 98.95 99.02 98.91 99.02 10.0K
15:54 98.99 98.99 98.96 98.96 9.7K
15:55 99.01 99.01 98.89 98.93 9.4K
15:56 99.02 99.02 98.96 98.96 15.1K
15:57 98.96 99.02 98.91 98.94 18.4K
15:58 98.95 99.03 98.93 98.93 60.0K
15:59 98.95 98.99 98.91 98.98 305.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし