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 97.50 97.50 97.18 97.18 16.1K
09:31 97.01 97.55 97.01 97.55 1.5K
09:32 97.50 97.50 97.50 97.50 0.5K
09:33 97.55 97.55 97.55 97.55 0.7K
09:34 97.06 97.19 97.06 97.19 0.5K
09:35 97.27 97.47 97.22 97.47 1.7K
09:36 97.24 97.49 97.23 97.23 2.2K
09:37 97.23 97.47 97.23 97.47 1.7K
09:38 97.26 97.26 97.26 97.26 0.6K
09:39 97.04 97.24 97.04 97.24 1.3K
09:40 97.24 97.48 97.24 97.48 4.7K
09:43 97.57 97.57 97.57 97.57 0.6K
09:44 97.57 97.57 97.57 97.57 1.9K
09:46 97.56 97.69 97.55 97.69 2.6K
09:47 97.62 97.78 97.51 97.78 3.5K
09:49 97.67 97.67 97.67 97.67 1.2K
09:51 97.65 97.65 97.65 97.65 0.6K
09:53 97.67 97.70 97.65 97.65 2.7K
09:54 97.70 97.70 97.70 97.70 0.6K
09:55 97.70 97.86 97.70 97.82 2.0K
09:56 97.73 97.73 97.70 97.70 0.9K
09:57 97.70 97.70 97.70 97.70 0.7K
09:58 97.77 97.79 97.77 97.79 7.7K
09:59 97.79 97.94 97.79 97.86 3.1K
10:00 97.91 98.04 97.91 97.93 2.2K
10:01 97.93 97.97 97.83 97.92 3.7K
10:02 97.88 97.98 97.88 97.98 1.2K
10:03 97.92 97.92 97.92 97.92 1.0K
10:04 97.93 98.09 97.93 98.00 1.5K
10:05 98.01 98.01 98.01 98.01 0.4K
10:06 97.84 97.84 97.84 97.84 1.0K
10:07 97.96 97.96 97.88 97.92 1.6K
10:08 97.87 97.87 97.81 97.81 2.1K
10:09 97.78 97.91 97.78 97.91 6.9K
10:10 97.89 97.92 97.89 97.92 1.6K
10:11 97.82 97.89 97.82 97.83 3.4K
10:12 97.88 97.91 97.88 97.91 2.0K
10:13 97.80 97.80 97.80 97.80 2.1K
10:15 97.82 97.90 97.80 97.80 3.2K
10:16 97.79 97.86 97.79 97.86 1.8K
10:17 97.87 97.87 97.82 97.82 2.5K
10:18 97.86 97.86 97.86 97.86 0.8K
10:19 97.87 97.87 97.87 97.87 1.4K
10:21 97.86 97.86 97.86 97.86 0.4K
10:22 97.86 97.86 97.86 97.86 1.1K
10:23 97.86 97.86 97.86 97.86 0.5K
10:24 97.86 97.86 97.86 97.86 0.9K
10:25 97.90 97.90 97.90 97.90 0.4K
10:26 98.01 98.01 98.01 98.01 2.7K
10:27 98.08 98.08 98.08 98.08 1.9K
10:28 98.08 98.11 98.08 98.11 2.2K
10:29 98.17 98.17 98.17 98.17 2.8K
10:30 98.03 98.03 98.03 98.03 2.5K
10:31 98.08 98.11 98.08 98.11 1.5K
10:32 98.05 98.05 98.05 98.05 0.7K
10:34 98.10 98.10 98.08 98.08 1.8K
10:35 98.09 98.09 98.09 98.09 1.1K
10:36 98.00 98.00 97.93 97.93 1.9K
10:37 97.96 97.97 97.94 97.94 1.8K
10:38 97.94 97.96 97.88 97.96 0.9K
10:39 97.96 98.00 97.95 97.94 2.2K
10:40 97.92 97.92 97.92 97.92 0.6K
10:41 97.88 97.88 97.88 97.88 2.1K
10:42 97.88 97.98 97.88 97.98 2.4K
10:44 97.93 97.93 97.93 97.93 1.3K
10:45 97.95 97.98 97.95 97.98 0.6K
10:46 97.88 98.01 97.88 98.01 2.0K
10:47 97.99 97.99 97.95 97.97 2.4K
10:49 97.96 98.05 97.96 97.97 1.9K
10:50 97.96 97.99 97.90 97.90 4.0K
10:51 97.87 97.97 97.82 97.82 5.0K
10:52 97.97 97.97 97.97 97.97 1.2K
10:53 97.91 97.98 97.91 97.98 2.0K
10:55 98.04 98.05 98.04 98.05 1.0K
10:57 97.97 98.01 97.97 98.01 1.1K
10:58 97.99 98.04 97.99 97.99 2.3K
11:00 97.94 97.94 97.94 97.94 0.8K
11:01 97.88 97.88 97.88 97.88 1.6K
11:02 97.88 97.89 97.88 97.89 1.6K
11:04 97.89 97.90 97.89 97.90 1.4K
11:05 97.90 97.94 97.90 97.94 1.9K
11:06 97.99 98.03 97.92 98.03 3.6K
11:08 97.98 97.99 97.98 97.99 1.5K
11:09 97.98 97.98 97.98 97.98 0.9K
11:10 97.97 98.01 97.97 98.01 0.9K
11:11 97.97 98.03 97.97 97.99 1.2K
11:12 97.91 97.91 97.91 97.91 1.3K
11:13 97.95 97.95 97.95 97.95 0.1K
11:14 97.99 97.99 97.94 97.94 0.6K
11:15 97.98 97.98 97.89 97.90 3.0K
11:16 97.89 97.95 97.89 97.92 1.3K
11:17 98.00 98.00 98.00 98.00 1.6K
11:18 97.97 98.02 97.97 98.02 1.3K
11:19 97.99 97.99 97.99 97.99 1.5K
11:20 97.86 97.86 97.86 97.86 0.1K
11:21 97.86 97.91 97.86 97.91 1.5K
11:22 97.98 97.98 97.93 97.98 1.4K
11:23 97.93 97.99 97.93 97.99 1.5K
11:25 97.97 97.97 97.97 97.97 1.3K
11:28 97.95 97.95 97.95 97.95 2.1K
11:31 98.01 98.04 98.01 98.04 0.7K
11:32 98.04 98.04 98.04 98.04 0.8K
11:33 98.01 98.01 98.01 98.01 0.8K
11:34 98.00 98.02 98.00 98.02 1.5K
11:35 98.00 98.00 98.00 98.00 1.2K
11:37 98.00 98.00 97.97 97.97 1.3K
11:38 97.94 97.94 97.94 97.94 0.6K
11:39 97.89 97.94 97.89 97.94 4.4K
11:40 97.95 97.95 97.91 97.91 2.3K
11:41 97.95 98.01 97.95 98.01 2.4K
11:42 98.00 98.01 97.99 98.01 2.4K
11:44 98.00 98.00 97.99 97.99 1.3K
11:46 97.94 97.94 97.94 97.94 1.4K
11:47 97.91 97.91 97.91 97.91 1.5K
11:49 97.96 97.96 97.96 97.96 2.2K
11:51 97.86 97.91 97.86 97.91 1.4K
11:52 97.90 97.90 97.84 97.84 0.9K
11:53 97.84 97.93 97.84 97.90 1.8K
11:55 97.93 97.93 97.86 97.86 1.3K
11:56 97.91 97.91 97.91 97.91 1.7K
11:57 97.97 97.97 97.97 97.97 1.7K
11:59 97.94 97.97 97.89 97.89 1.5K
12:00 98.00 98.00 98.00 98.00 1.7K
12:01 97.97 97.97 97.97 97.97 1.0K
12:03 97.91 97.97 97.90 97.90 1.8K
12:04 97.90 97.90 97.90 97.90 0.2K
12:05 97.90 97.90 97.90 97.90 1.2K
12:07 97.96 97.96 97.87 97.87 3.4K
12:09 97.86 97.90 97.86 97.90 2.8K
12:10 97.90 97.90 97.90 97.90 0.1K
12:11 97.93 97.93 97.93 97.93 0.6K
12:12 97.91 97.91 97.86 97.86 0.8K
12:14 97.87 97.87 97.85 97.85 3.4K
12:15 97.92 97.92 97.92 97.92 1.4K
12:17 97.88 97.88 97.88 97.88 2.6K
12:20 97.93 97.93 97.93 97.93 1.9K
12:21 98.00 98.00 98.00 98.00 1.8K
12:23 98.06 98.06 98.06 98.06 1.0K
12:24 98.08 98.08 98.08 98.08 0.2K
12:25 98.08 98.08 98.08 98.08 0.4K
12:26 98.12 98.12 98.12 98.12 1.8K
12:28 98.13 98.13 98.13 98.13 0.3K
12:29 98.10 98.10 98.10 98.10 0.4K
12:30 98.14 98.14 98.14 98.14 1.0K
12:31 98.14 98.14 98.10 98.10 1.3K
12:32 98.01 98.01 98.01 98.01 0.9K
12:33 98.02 98.10 98.02 98.05 0.6K
12:34 98.05 98.05 98.05 98.05 0.2K
12:35 98.17 98.17 98.05 98.05 1.9K
12:36 98.15 98.15 98.15 98.15 0.3K
12:37 98.17 98.17 98.17 98.17 1.8K
12:40 98.19 98.19 98.19 98.19 0.4K
12:41 98.19 98.19 98.15 98.15 0.5K
12:42 98.10 98.10 98.10 98.10 0.4K
12:43 98.14 98.14 98.13 98.13 1.7K
12:44 98.11 98.17 98.11 98.17 1.6K
12:45 98.11 98.11 98.11 98.11 0.4K
12:46 98.13 98.19 98.13 98.19 2.8K
12:48 98.22 98.22 98.22 98.22 0.9K
12:49 98.24 98.27 98.24 98.27 1.1K
12:50 98.26 98.26 98.26 98.26 1.5K
12:51 98.26 98.26 98.26 98.26 0.6K
12:52 98.20 98.27 98.20 98.27 1.3K
12:53 98.27 98.27 98.20 98.20 1.1K
12:54 98.24 98.24 98.24 98.24 0.2K
12:55 98.27 98.30 98.21 98.30 2.8K
12:56 98.30 98.30 98.30 98.30 1.0K
12:57 98.32 98.40 98.31 98.40 2.5K
12:58 98.42 98.42 98.42 98.42 1.0K
12:59 98.43 98.43 98.43 98.43 3.2K
13:03 98.37 98.37 98.37 98.37 0.4K
13:04 98.37 98.37 98.34 98.34 1.0K
13:05 98.35 98.39 98.35 98.39 0.9K
13:06 98.36 98.36 98.35 98.35 0.5K
13:07 98.38 98.38 98.35 98.35 1.7K
13:08 98.37 98.37 98.37 98.37 1.0K
13:09 98.38 98.40 98.38 98.40 1.3K
13:10 98.39 98.39 98.33 98.33 1.3K
13:11 98.32 98.32 98.27 98.27 3.0K
13:12 98.28 98.28 98.28 98.28 0.6K
13:13 98.26 98.26 98.26 98.26 0.7K
13:14 98.27 98.27 98.26 98.26 1.1K
13:15 98.28 98.28 98.24 98.25 6.0K
13:16 98.33 98.33 98.30 98.30 1.8K
13:17 98.30 98.30 98.30 98.30 0.4K
13:18 98.30 98.30 98.30 98.30 0.7K
13:19 98.30 98.30 98.30 98.30 1.0K
13:20 98.29 98.29 98.29 98.29 0.5K
13:21 98.24 98.24 98.23 98.23 0.6K
13:22 98.27 98.27 98.26 98.26 4.6K
13:27 98.31 98.34 98.28 98.28 2.0K
13:28 98.23 98.29 98.23 98.29 1.5K
13:29 98.25 98.25 98.25 98.25 0.6K
13:30 98.29 98.29 98.29 98.29 1.0K
13:31 98.24 98.24 98.24 98.24 0.5K
13:32 98.25 98.25 98.24 98.24 1.7K
13:33 98.27 98.27 98.27 98.27 0.9K
13:34 98.21 98.21 98.21 98.21 0.2K
13:35 98.27 98.27 98.26 98.26 1.1K
13:36 98.24 98.24 98.20 98.20 0.7K
13:37 98.22 98.22 98.22 98.22 0.8K
13:38 98.28 98.28 98.28 98.28 0.9K
13:39 98.25 98.25 98.25 98.25 0.7K
13:40 98.22 98.25 98.22 98.25 2.2K
13:41 98.25 98.34 98.25 98.34 2.7K
13:42 98.32 98.34 98.32 98.34 0.6K
13:43 98.36 98.36 98.31 98.31 1.0K
13:44 98.26 98.26 98.26 98.26 1.7K
13:48 98.31 98.31 98.28 98.28 2.2K
13:49 98.24 98.24 98.21 98.21 1.6K
13:50 98.25 98.25 98.25 98.25 1.0K
13:51 98.20 98.29 98.20 98.29 1.0K
13:52 98.25 98.25 98.25 98.25 0.8K
13:53 98.20 98.26 98.20 98.26 1.6K
13:54 98.19 98.19 98.19 98.19 3.7K
13:57 98.21 98.21 98.21 98.21 0.7K
13:59 98.23 98.24 98.20 98.24 2.2K
14:00 98.20 98.26 98.20 98.26 1.7K
14:01 98.31 98.31 98.31 98.31 0.9K
14:03 98.34 98.34 98.34 98.34 1.2K
14:04 98.32 98.32 98.32 98.32 0.7K
14:05 98.33 98.33 98.23 98.23 1.5K
14:07 98.27 98.27 98.27 98.27 0.9K
14:09 98.25 98.25 98.25 98.25 0.4K
14:11 98.22 98.22 98.22 98.22 0.9K
14:12 98.21 98.21 98.21 98.21 1.4K
14:14 98.28 98.28 98.28 98.28 0.3K
14:15 98.34 98.34 98.34 98.34 1.0K
14:16 98.23 98.33 98.23 98.33 0.7K
14:17 98.25 98.29 98.25 98.29 1.2K
14:19 98.21 98.21 98.21 98.21 3.4K
14:21 98.14 98.14 98.14 98.14 0.9K
14:22 98.10 98.14 98.09 98.14 0.8K
14:23 98.10 98.12 98.08 98.08 2.1K
14:26 98.15 98.15 98.15 98.15 0.3K
14:27 98.13 98.13 98.13 98.13 0.3K
14:28 98.13 98.13 98.13 98.13 2.3K
14:31 98.14 98.14 98.14 98.14 0.3K
14:32 98.13 98.13 98.13 98.13 1.4K
14:34 98.17 98.17 98.17 98.17 1.5K
14:35 98.19 98.20 98.13 98.20 2.8K
14:36 98.26 98.27 98.26 98.27 1.0K
14:38 98.27 98.27 98.25 98.25 1.3K
14:39 98.27 98.27 98.27 98.27 1.3K
14:41 98.28 98.28 98.28 98.28 3.4K
14:44 98.32 98.32 98.30 98.30 1.4K
14:46 98.30 98.30 98.25 98.25 2.5K
14:48 98.30 98.30 98.30 98.30 0.6K
14:49 98.30 98.30 98.29 98.29 1.2K
14:50 98.34 98.36 98.34 98.36 1.6K
14:51 98.37 98.44 98.37 98.44 5.2K
14:52 98.39 98.42 98.39 98.41 4.0K
14:53 98.41 98.46 98.41 98.46 2.2K
14:54 98.42 98.42 98.42 98.42 0.6K
14:55 98.42 98.42 98.42 98.42 1.2K
14:56 98.41 98.41 98.41 98.41 1.0K
14:57 98.35 98.40 98.35 98.40 2.2K
14:58 98.41 98.41 98.41 98.41 0.7K
14:59 98.42 98.42 98.41 98.41 3.6K
15:00 98.41 98.41 98.41 98.41 1.0K
15:02 98.42 98.42 98.42 98.42 0.4K
15:03 98.44 98.44 98.44 98.44 0.9K
15:04 98.43 98.48 98.43 98.48 2.4K
15:05 98.49 98.49 98.47 98.48 2.3K
15:06 98.49 98.49 98.49 98.49 5.5K
15:07 98.49 98.49 98.49 98.49 0.6K
15:08 98.50 98.50 98.50 98.50 0.4K
15:09 98.47 98.51 98.44 98.44 4.2K
15:10 98.42 98.42 98.41 98.41 1.1K
15:11 98.45 98.47 98.45 98.47 5.2K
15:16 98.43 98.43 98.36 98.36 1.7K
15:17 98.42 98.42 98.37 98.37 1.2K
15:18 98.44 98.44 98.44 98.44 0.4K
15:19 98.38 98.38 98.37 98.37 5.3K
15:20 98.34 98.34 98.32 98.34 4.2K
15:21 98.35 98.35 98.31 98.32 3.7K
15:22 98.26 98.28 98.23 98.28 4.4K
15:23 98.32 98.32 98.32 98.32 0.7K
15:24 98.25 98.25 98.25 98.25 1.3K
15:25 98.27 98.27 98.27 98.27 0.8K
15:26 98.22 98.22 98.22 98.22 2.7K
15:28 98.18 98.18 98.18 98.18 1.3K
15:29 98.20 98.20 98.16 98.16 3.9K
15:31 98.18 98.18 98.18 98.18 2.5K
15:32 98.17 98.18 98.17 98.18 1.4K
15:33 98.13 98.15 98.13 98.15 3.0K
15:34 98.16 98.16 98.16 98.16 2.4K
15:36 98.19 98.20 98.14 98.14 5.1K
15:37 98.19 98.19 98.19 98.19 1.3K
15:38 98.19 98.21 98.19 98.21 1.1K
15:39 98.21 98.21 98.19 98.19 3.5K
15:40 98.21 98.21 98.21 98.21 5.5K
15:41 98.21 98.21 98.16 98.16 3.1K
15:42 98.19 98.19 98.17 98.18 3.6K
15:43 98.18 98.18 98.16 98.16 2.7K
15:44 98.15 98.15 98.11 98.13 2.7K
15:45 98.14 98.14 98.14 98.14 0.9K
15:46 98.14 98.14 98.10 98.10 2.9K
15:47 98.08 98.09 98.06 98.09 4.4K
15:48 98.08 98.14 98.08 98.14 3.4K
15:49 98.16 98.19 98.16 98.19 4.7K
15:50 98.20 98.33 98.20 98.33 6.7K
15:51 98.37 98.37 98.22 98.22 7.4K
15:52 98.30 98.32 98.27 98.27 4.1K
15:53 98.31 98.33 98.30 98.33 3.6K
15:54 98.30 98.37 98.25 98.37 10.7K
15:55 98.27 98.29 98.16 98.18 8.1K
15:56 98.20 98.23 98.14 98.14 12.8K
15:57 98.16 98.23 98.14 98.23 19.6K
15:58 98.22 98.22 98.14 98.17 26.4K
15:59 98.20 98.24 98.14 98.24 254.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし