ZimVie Inc (ZIMV)

ZIMV
🏛️ アメリカ →
18.93
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 9.04 9.38 8.90 9.34 0.4M
2022-12-29 8.58 9.39 8.50 9.23 0.4M
2022-12-28 8.21 8.71 8.21 8.50 0.3M
2022-12-27 8.49 8.52 8.07 8.34 0.4M
2022-12-23 7.99 8.66 7.95 8.52 0.5M
2022-12-22 8.05 8.48 7.70 8.10 0.5M
2022-12-21 8.95 9.40 8.09 8.21 1.0M
2022-12-20 9.18 9.84 8.96 9.28 0.8M
2022-12-19 9.04 9.26 8.67 9.18 0.7M
2022-12-16 9.09 9.24 8.73 9.02 1.3M
2022-12-15 9.56 9.76 9.14 9.29 0.5M
2022-12-14 9.71 9.93 9.57 9.71 0.5M
2022-12-13 9.55 9.95 9.51 9.69 0.5M
2022-12-12 8.90 9.30 8.81 9.27 0.6M
2022-12-09 8.95 8.95 8.72 8.87 0.3M
2022-12-08 8.85 9.07 8.62 8.94 0.3M
2022-12-07 8.77 8.86 8.64 8.75 0.2M
2022-12-06 9.14 9.14 8.71 8.82 0.2M
2022-12-05 9.09 9.38 9.02 9.16 0.3M
2022-12-02 9.21 9.36 8.94 9.21 0.3M
2022-12-01 9.09 9.86 9.09 9.43 0.5M
2022-11-30 9.11 9.16 8.68 8.94 0.8M
2022-11-29 8.99 9.32 8.83 9.00 0.3M
2022-11-28 9.36 9.64 8.93 9.03 0.2M
2022-11-25 9.58 9.81 9.46 9.50 0.1M
2022-11-23 9.00 9.63 8.83 9.53 0.2M
2022-11-22 9.13 9.27 8.82 8.97 0.2M
2022-11-21 8.71 9.46 8.71 9.12 0.4M
2022-11-18 9.36 9.43 8.59 9.03 0.5M
2022-11-17 8.99 9.23 8.82 9.08 0.2M
2022-11-16 9.53 9.53 8.98 9.19 0.4M
2022-11-15 9.35 10.02 9.28 9.80 0.4M
2022-11-14 10.34 10.54 9.00 9.09 0.5M
2022-11-11 9.54 11.03 9.33 10.47 0.5M
2022-11-10 8.01 10.26 7.99 9.64 1.0M
2022-11-09 7.82 8.04 7.13 7.34 1.4M
2022-11-08 8.42 8.44 8.01 8.03 0.3M
2022-11-07 8.39 8.58 8.33 8.36 0.2M
2022-11-04 8.49 8.49 7.86 8.37 0.2M
2022-11-03 8.69 8.92 8.23 8.33 0.3M
2022-11-02 8.92 9.21 8.56 8.62 0.4M
2022-11-01 8.79 9.10 8.58 8.95 0.5M
2022-10-31 8.15 9.06 8.09 8.77 0.5M
2022-10-28 7.59 8.49 7.59 8.20 0.3M
2022-10-27 7.53 7.90 7.41 7.70 0.3M
2022-10-26 7.24 8.08 7.24 7.61 0.4M
2022-10-25 6.90 7.55 6.90 7.24 0.3M
2022-10-24 7.10 7.10 6.67 6.86 0.4M
2022-10-21 7.11 7.20 6.77 7.07 0.3M
2022-10-20 7.13 7.41 6.97 7.07 0.3M
2022-10-19 7.72 7.88 6.93 7.10 0.3M
2022-10-18 7.67 8.20 7.58 7.63 0.4M
2022-10-17 7.40 7.89 7.37 7.47 0.5M
2022-10-14 7.87 7.87 7.16 7.23 0.4M
2022-10-13 7.51 7.95 7.40 7.68 0.2M
2022-10-12 8.28 8.28 7.71 7.73 0.3M
2022-10-11 8.33 8.44 7.89 8.30 0.6M
2022-10-10 8.99 8.99 8.27 8.47 0.6M
2022-10-07 10.53 10.53 8.96 9.03 0.4M
2022-10-06 10.67 10.85 10.17 10.41 1.0M
2022-10-05 10.40 10.72 10.26 10.65 0.5M
2022-10-04 10.42 10.81 10.29 10.56 0.4M
2022-10-03 10.17 10.48 9.75 10.30 0.4M
2022-09-30 9.41 10.82 9.27 9.87 0.7M
2022-09-29 9.91 9.91 9.09 9.37 0.3M
2022-09-28 9.85 10.22 9.59 10.06 0.3M
2022-09-27 10.15 10.21 9.72 9.79 0.3M
2022-09-26 10.31 10.48 9.85 10.12 0.2M
2022-09-23 10.55 10.61 10.01 10.30 0.3M
2022-09-22 11.21 11.44 10.68 10.84 0.3M
2022-09-21 12.09 12.42 11.15 11.29 0.3M
2022-09-20 12.41 12.51 11.80 12.10 0.4M
2022-09-19 13.40 13.43 12.47 12.60 0.3M
2022-09-16 13.61 14.01 13.17 13.28 0.7M
2022-09-15 14.57 14.83 13.50 13.97 0.3M
2022-09-14 14.92 14.92 14.30 14.71 0.2M
2022-09-13 14.88 15.49 14.84 15.00 0.1M
2022-09-12 15.26 15.74 15.10 15.40 0.3M
2022-09-09 14.70 15.29 14.53 15.10 0.2M
2022-09-08 14.77 14.99 14.20 14.54 0.2M
2022-09-07 14.67 15.53 14.11 14.85 0.3M
2022-09-06 15.35 15.35 14.52 14.87 0.2M
2022-09-02 15.41 15.62 15.02 15.35 0.2M
2022-09-01 15.10 15.96 14.84 15.41 0.2M
2022-08-31 15.42 15.63 15.16 15.22 0.2M
2022-08-30 16.03 16.15 15.44 15.52 0.1M
2022-08-29 16.06 16.30 15.60 16.16 0.1M
2022-08-26 17.07 17.41 16.05 16.08 0.1M
2022-08-25 16.70 17.50 16.70 16.98 0.1M
2022-08-24 16.59 16.93 16.10 16.69 0.3M
2022-08-23 16.97 17.08 16.26 16.60 0.2M
2022-08-22 17.66 17.66 16.61 16.84 0.3M
2022-08-19 18.09 18.29 17.33 18.00 0.2M
2022-08-18 18.47 18.50 18.00 18.38 0.1M
2022-08-17 18.59 18.74 17.90 18.48 0.2M
2022-08-16 18.99 19.12 18.31 18.83 0.2M
2022-08-15 17.73 19.56 17.48 19.18 0.9M
2022-08-12 17.83 18.31 17.67 17.84 0.3M
2022-08-11 19.70 19.70 16.79 17.76 0.4M
2022-08-10 19.61 20.05 19.51 19.83 0.1M
2022-08-09 19.81 19.93 19.22 19.34 0.1M
2022-08-08 20.21 20.32 19.37 19.82 0.1M
2022-08-05 19.63 20.17 19.63 19.88 0.1M
2022-08-04 19.68 19.95 19.31 19.78 0.4M
2022-08-03 19.70 19.91 19.48 19.64 0.1M
2022-08-02 19.50 20.33 19.30 19.46 0.1M
2022-08-01 19.30 19.58 18.27 19.50 0.1M
2022-07-29 18.77 19.53 18.62 19.42 0.2M
2022-07-28 18.63 19.06 18.38 18.87 0.1M
2022-07-27 18.98 18.98 18.25 18.61 0.1M
2022-07-26 17.90 19.04 17.90 18.90 0.3M
2022-07-25 17.14 17.95 16.78 17.93 0.2M
2022-07-22 17.48 17.57 16.97 17.02 0.1M
2022-07-21 17.48 17.54 17.02 17.46 0.1M
2022-07-20 17.27 17.73 17.09 17.63 0.1M
2022-07-19 17.75 18.34 17.29 17.32 0.3M
2022-07-18 17.88 18.17 17.45 17.60 0.1M
2022-07-15 17.92 17.99 17.46 17.71 0.1M
2022-07-14 17.21 17.67 17.08 17.44 0.1M
2022-07-13 16.95 17.64 16.78 17.24 0.2M
2022-07-12 15.99 17.29 15.87 17.13 0.3M
2022-07-11 16.63 16.65 15.97 16.15 0.2M
2022-07-08 16.16 16.76 16.07 16.63 0.2M
2022-07-07 16.39 16.96 15.88 16.17 0.2M
2022-07-06 16.39 16.83 16.01 16.26 0.2M
2022-07-05 15.47 16.53 14.94 16.44 0.3M
2022-07-01 15.80 16.84 15.47 15.88 0.2M
2022-06-30 15.90 16.54 15.76 16.01 0.4M
2022-06-29 16.90 16.93 16.14 16.24 0.4M
2022-06-28 17.23 17.93 16.65 16.97 0.4M
2022-06-27 16.28 17.79 16.28 17.06 0.4M
2022-06-24 17.50 18.11 15.83 16.18 3.0M
2022-06-23 17.74 17.87 17.29 17.45 0.2M
2022-06-22 18.18 18.75 17.76 17.84 0.3M
2022-06-21 17.90 19.55 17.90 18.56 0.2M
2022-06-17 17.92 18.98 17.83 18.10 0.7M
2022-06-16 18.47 18.47 17.53 18.08 0.3M
2022-06-15 18.90 19.24 18.33 18.87 0.2M
2022-06-14 18.35 18.87 18.05 18.79 0.2M
2022-06-13 19.94 19.96 18.26 18.38 0.5M
2022-06-10 19.60 20.56 19.30 20.52 0.2M
2022-06-09 19.83 20.43 19.31 20.00 0.3M
2022-06-08 20.29 20.73 19.58 19.99 0.4M
2022-06-07 20.18 20.62 20.15 20.48 0.2M
2022-06-06 21.14 21.47 20.32 20.38 0.3M
2022-06-03 21.89 21.89 20.59 20.84 0.3M
2022-06-02 21.19 22.25 21.05 22.14 0.4M
2022-06-01 21.73 22.36 21.10 21.19 0.3M
2022-05-31 22.52 23.33 21.16 21.77 0.5M
2022-05-27 22.98 23.38 22.53 22.70 0.1M
2022-05-26 23.32 23.60 22.86 22.98 0.1M
2022-05-25 22.71 23.55 22.25 23.12 0.2M
2022-05-24 24.01 24.15 22.66 23.02 0.2M
2022-05-23 23.60 24.69 22.42 24.08 0.3M
2022-05-20 24.35 25.21 22.70 23.53 0.2M
2022-05-19 23.89 24.30 22.92 23.96 0.4M
2022-05-18 24.58 25.25 23.90 24.11 0.4M
2022-05-17 23.95 25.19 23.90 24.65 0.2M
2022-05-16 22.71 24.10 22.35 23.77 0.3M
2022-05-13 22.54 23.17 22.15 22.67 0.5M
2022-05-12 20.54 22.27 20.01 22.22 0.5M
2022-05-11 19.95 22.40 19.68 20.81 0.3M
2022-05-10 20.27 21.06 18.83 19.46 0.4M
2022-05-09 21.82 22.30 20.00 20.27 0.3M
2022-05-06 22.98 23.09 21.19 22.31 0.4M
2022-05-05 23.41 23.76 22.10 22.97 0.2M
2022-05-04 24.21 24.72 22.68 23.85 0.4M
2022-05-03 23.04 25.34 23.04 24.20 0.4M
2022-05-02 22.56 23.48 22.39 23.27 0.2M
2022-04-29 23.06 23.81 22.25 22.50 0.2M
2022-04-28 22.94 23.93 22.65 23.29 0.2M
2022-04-27 22.50 23.25 22.05 22.95 0.2M
2022-04-26 23.91 23.91 22.65 22.65 0.2M
2022-04-25 24.22 24.33 23.27 24.19 0.3M
2022-04-22 25.40 25.45 24.15 24.17 0.2M
2022-04-21 26.52 27.09 25.58 25.69 0.2M
2022-04-20 28.00 28.31 26.35 26.40 0.4M
2022-04-19 27.25 28.95 27.25 27.99 0.4M
2022-04-18 27.68 28.23 27.11 27.29 0.3M
2022-04-14 27.28 28.37 26.94 27.50 0.3M
2022-04-13 26.20 27.57 25.09 27.32 0.5M
2022-04-12 24.46 26.73 24.12 26.42 0.8M
2022-04-11 23.48 24.08 23.30 23.94 0.4M
2022-04-08 23.19 23.67 22.58 23.55 0.2M
2022-04-07 22.51 23.56 22.04 23.24 0.3M
2022-04-06 23.83 23.88 22.41 22.72 0.3M
2022-04-05 23.60 23.74 23.14 23.66 0.3M
2022-04-04 24.13 24.13 23.50 23.60 0.3M
2022-04-01 23.06 24.08 22.80 23.98 0.7M
2022-03-31 22.61 23.45 22.35 22.84 0.2M
2022-03-30 23.11 23.71 22.52 22.81 0.2M
2022-03-29 22.69 23.75 22.69 23.40 0.4M
2022-03-28 22.95 23.37 22.34 22.69 0.2M
2022-03-25 23.48 24.10 22.50 23.00 0.5M
2022-03-24 24.03 24.75 23.52 23.69 0.4M
2022-03-23 23.99 24.50 23.93 24.16 0.3M
2022-03-22 24.17 24.99 23.98 24.08 0.4M
2022-03-21 24.01 24.96 23.40 24.32 0.3M
2022-03-18 22.70 24.73 22.60 24.43 0.9M
2022-03-17 23.06 23.57 22.67 23.07 0.5M
2022-03-16 23.00 23.50 22.53 22.87 0.3M
2022-03-15 22.50 23.74 22.02 22.94 0.6M
2022-03-14 23.58 24.75 22.82 23.02 0.4M
2022-03-11 24.16 24.40 22.17 23.58 0.7M
2022-03-10 23.07 25.20 22.84 24.38 0.9M
2022-03-09 22.01 23.30 22.01 23.07 1.2M
2022-03-08 21.52 24.69 21.52 22.91 1.0M
2022-03-07 22.74 23.26 21.80 22.47 1.3M
2022-03-04 22.70 23.97 22.20 23.69 2.2M
2022-03-03 24.25 24.69 22.64 24.49 1.4M
2022-03-02 26.77 26.78 24.20 24.31 2.0M
2022-03-01 31.55 33.44 25.01 25.53 6.4M