ジロー・グループ C (Z)

Z
🏛️ アメリカ →
71.46
最終更新: 2025-10-08
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 78.26 78.50 78.26 78.48 30.5K
09:31 78.57 78.57 78.51 78.51 7.3K
09:32 78.51 78.51 78.42 78.46 18.4K
09:33 78.45 78.45 78.45 78.44 3.4K
09:34 78.46 78.57 78.42 78.57 7.1K
09:35 78.66 78.66 78.62 78.62 2.4K
09:36 78.72 78.92 78.72 78.92 4.7K
09:37 79.10 79.10 78.92 78.92 21.3K
09:38 78.98 78.99 78.83 78.83 12.1K
09:39 78.88 78.90 78.88 78.90 1.0K
09:40 78.90 78.93 78.90 78.93 9.0K
09:41 78.93 78.95 78.76 78.90 13.9K
09:42 78.90 78.91 78.90 78.90 2.2K
09:43 78.92 78.98 78.90 78.90 17.0K
09:44 78.92 78.92 78.92 78.92 1.6K
09:45 79.01 79.02 78.94 78.94 10.2K
09:46 79.02 79.02 79.02 79.02 0.7K
09:47 79.02 79.02 78.93 78.93 1.1K
09:48 79.09 79.12 78.91 78.91 7.9K
09:49 79.07 79.07 79.00 79.06 2.5K
09:50 79.00 79.00 78.87 78.87 6.0K
09:51 78.91 78.95 78.91 78.95 3.2K
09:52 78.92 78.97 78.92 78.92 0.6K
09:53 78.96 78.99 78.92 78.99 1.0K
09:54 78.98 78.98 78.92 78.97 2.2K
09:55 78.92 78.97 78.92 78.94 2.9K
09:56 78.95 78.99 78.93 78.93 2.8K
09:57 78.93 78.93 78.79 78.79 9.1K
09:58 78.81 78.91 78.81 78.91 2.9K
09:59 78.90 78.90 78.86 78.86 2.6K
10:00 78.85 78.85 78.80 78.85 1.8K
10:01 78.89 79.08 78.89 79.08 5.1K
10:02 79.05 79.15 78.92 79.15 15.8K
10:03 79.15 79.30 79.15 79.21 5.6K
10:04 79.26 79.35 79.26 79.35 13.7K
10:05 79.32 79.32 79.30 79.30 5.1K
10:06 79.22 79.25 79.17 79.17 4.5K
10:07 79.18 79.23 79.18 79.23 2.5K
10:08 79.34 79.50 79.34 79.47 3.4K
10:09 79.48 79.48 79.42 79.46 2.7K
10:10 79.45 79.50 79.45 79.50 1.4K
10:11 79.45 79.50 79.45 79.50 1.0K
10:12 79.50 79.53 79.33 79.33 22.4K
10:13 79.32 79.32 79.25 79.25 1.2K
10:14 79.30 79.34 79.30 79.34 3.4K
10:15 79.28 79.53 79.28 79.53 2.5K
10:16 79.54 79.66 79.54 79.60 5.4K
10:17 79.57 79.57 79.43 79.43 5.4K
10:18 79.34 79.36 79.34 79.36 1.6K
10:19 79.35 79.35 79.33 79.33 9.0K
10:20 79.21 79.21 79.03 79.11 5.3K
10:21 79.13 79.13 79.13 79.13 1.2K
10:22 79.16 79.16 79.12 79.12 1.7K
10:23 79.05 79.05 79.00 79.00 2.3K
10:24 79.09 79.09 79.09 79.09 1.3K
10:25 79.06 79.06 79.06 79.06 1.0K
10:26 79.02 79.04 79.01 79.04 4.2K
10:27 79.10 79.10 79.05 79.05 3.0K
10:28 79.10 79.10 79.10 79.10 0.2K
10:29 79.11 79.14 79.11 79.12 1.3K
10:30 79.12 79.12 79.04 79.12 2.4K
10:31 79.02 79.07 79.01 79.01 4.2K
10:33 79.06 79.06 79.06 79.06 0.2K
10:34 79.06 79.20 79.00 79.07 6.3K
10:35 79.07 79.07 78.99 79.05 3.6K
10:37 79.05 79.09 79.05 79.09 1.3K
10:38 79.06 79.10 79.06 79.10 5.4K
10:40 79.14 79.14 79.10 79.11 2.2K
10:41 79.10 79.10 79.06 79.09 2.3K
10:42 79.05 79.05 79.04 79.04 1.1K
10:43 79.04 79.04 78.99 79.00 2.9K
10:44 78.99 79.00 78.99 79.00 1.2K
10:45 79.03 79.08 79.03 79.08 2.6K
10:46 79.00 79.00 79.00 79.00 2.0K
10:47 79.03 79.08 79.03 79.05 1.4K
10:48 79.04 79.21 79.04 79.21 4.0K
10:49 79.27 79.27 79.23 79.24 5.4K
10:50 79.19 79.19 79.09 79.09 5.1K
10:51 79.13 79.13 79.12 79.12 0.8K
10:52 79.13 79.14 79.13 79.13 0.8K
10:53 79.14 79.14 79.11 79.11 0.3K
10:54 79.14 79.19 79.14 79.19 2.1K
10:55 79.15 79.17 79.14 79.14 4.7K
10:56 79.09 79.15 79.09 79.11 1.7K
10:57 79.15 79.17 79.15 79.17 1.8K
10:58 79.18 79.20 79.18 79.20 3.2K
10:59 79.17 79.17 79.05 79.05 5.3K
11:00 79.04 79.09 79.04 79.04 2.7K
11:01 79.07 79.30 79.07 79.30 12.6K
11:02 79.30 79.30 79.13 79.20 6.2K
11:03 79.23 79.30 79.23 79.30 2.1K
11:04 79.31 79.38 79.31 79.38 1.6K
11:05 79.39 79.39 79.39 79.39 0.4K
11:06 79.43 79.43 79.39 79.40 1.9K
11:07 79.37 79.39 79.37 79.39 1.2K
11:08 79.37 79.41 79.37 79.41 2.4K
11:09 79.39 79.43 79.39 79.43 2.8K
11:10 79.40 79.44 79.40 79.43 4.5K
11:11 79.46 79.46 79.44 79.44 1.2K
11:12 79.43 79.43 79.37 79.40 9.8K
11:13 79.40 79.40 79.38 79.40 0.8K
11:14 79.40 79.41 79.36 79.41 6.9K
11:15 79.43 79.43 79.38 79.41 0.8K
11:16 79.41 79.47 79.41 79.47 2.1K
11:17 79.48 79.48 79.48 79.47 0.8K
11:18 79.47 79.47 79.47 79.47 0.6K
11:19 79.47 79.53 79.47 79.53 3.1K
11:20 79.51 79.61 79.51 79.61 3.3K
11:21 79.56 79.59 79.55 79.55 1.0K
11:22 79.52 79.55 79.52 79.55 2.1K
11:23 79.62 79.62 79.62 79.62 1.4K
11:24 79.61 79.62 79.57 79.62 2.4K
11:25 79.63 79.65 79.63 79.65 0.9K
11:26 79.65 79.66 79.65 79.66 2.2K
11:27 79.67 79.71 79.67 79.69 1.5K
11:28 79.64 79.67 79.64 79.67 3.0K
11:29 79.67 79.73 79.58 79.73 8.8K
11:30 79.73 79.74 79.73 79.74 1.1K
11:31 79.72 79.72 79.72 79.72 0.8K
11:32 79.78 79.79 79.67 79.72 15.0K
11:33 79.71 79.71 79.61 79.61 24.2K
11:34 79.56 79.62 79.56 79.61 0.4K
11:35 79.57 79.62 79.57 79.62 0.3K
11:36 79.62 79.70 79.62 79.70 2.7K
11:38 79.67 79.67 79.63 79.63 0.5K
11:39 79.67 79.68 79.67 79.68 0.5K
11:40 79.63 79.67 79.63 79.67 1.5K
11:41 79.72 79.73 79.72 79.73 0.6K
11:42 79.67 79.67 79.65 79.65 1.2K
11:43 79.69 79.69 79.69 79.69 0.5K
11:44 79.70 79.70 79.63 79.67 2.8K
11:45 79.64 79.64 79.61 79.61 4.0K
11:46 79.66 79.66 79.63 79.64 1.2K
11:47 79.68 79.68 79.68 79.68 0.6K
11:48 79.70 79.70 79.70 79.70 1.4K
11:49 79.70 79.70 79.64 79.64 4.0K
11:50 79.66 79.66 79.66 79.66 0.3K
11:51 79.66 79.69 79.66 79.69 1.6K
11:52 79.72 79.72 79.72 79.72 0.2K
11:53 79.72 79.72 79.72 79.72 0.8K
11:54 79.73 79.74 79.73 79.74 0.5K
11:55 79.79 79.79 79.77 79.77 3.2K
11:56 79.78 79.79 79.78 79.78 0.9K
11:57 79.77 79.79 79.77 79.79 20.8K
11:58 79.76 79.76 79.68 79.68 5.1K
11:59 79.68 79.70 79.63 79.63 6.9K
12:00 79.68 79.68 79.63 79.63 0.6K
12:01 79.65 79.67 79.65 79.67 0.5K
12:02 79.67 79.67 79.66 79.66 3.4K
12:03 79.63 79.67 79.63 79.67 2.2K
12:04 79.68 79.68 79.68 79.68 2.2K
12:05 79.64 79.64 79.64 79.64 2.2K
12:06 79.64 79.64 79.64 79.64 0.3K
12:07 79.65 79.65 79.62 79.62 0.6K
12:08 79.62 79.65 79.62 79.65 1.4K
12:09 79.66 79.66 79.64 79.64 4.9K
12:10 79.65 79.70 79.65 79.70 2.3K
12:11 79.70 79.70 79.65 79.67 2.7K
12:12 79.67 79.67 79.63 79.63 5.9K
12:13 79.62 79.62 79.61 79.61 4.1K
12:14 79.61 79.61 79.61 79.61 0.3K
12:15 79.61 79.69 79.61 79.69 7.9K
12:16 79.70 79.70 79.67 79.67 12.5K
12:17 79.67 79.67 79.60 79.63 3.5K
12:18 79.64 79.64 79.64 79.64 1.1K
12:19 79.61 79.64 79.61 79.64 0.2K
12:20 79.64 79.64 79.64 79.64 0.5K
12:21 79.64 79.64 79.63 79.63 2.2K
12:22 79.62 79.62 79.62 79.61 0.3K
12:23 79.62 79.62 79.55 79.55 14.1K
12:24 79.58 79.58 79.55 79.55 0.7K
12:25 79.57 79.57 79.56 79.56 1.0K
12:26 79.57 79.57 79.56 79.56 0.4K
12:27 79.55 79.57 79.55 79.57 13.1K
12:28 79.58 79.58 79.55 79.56 3.2K
12:29 79.56 79.56 79.47 79.47 4.7K
12:30 79.49 79.49 79.47 79.47 3.2K
12:31 79.50 79.50 79.47 79.50 1.3K
12:32 79.49 79.55 79.49 79.55 3.6K
12:33 79.54 79.54 79.54 79.54 0.4K
12:34 79.51 79.51 79.51 79.51 0.9K
12:36 79.56 79.57 79.56 79.57 2.3K
12:37 79.60 79.60 79.60 79.60 0.3K
12:38 79.56 79.56 79.56 79.56 0.7K
12:39 79.60 79.60 79.55 79.59 1.0K
12:40 79.61 79.63 79.59 79.62 2.1K
12:41 79.62 79.62 79.59 79.59 2.0K
12:42 79.59 79.59 79.59 79.59 0.6K
12:43 79.59 79.59 79.57 79.59 1.4K
12:44 79.59 79.59 79.59 79.59 0.8K
12:45 79.59 79.59 79.57 79.57 7.8K
12:46 79.57 79.57 79.57 79.57 0.5K
12:47 79.57 79.57 79.55 79.57 1.2K
12:48 79.57 79.58 79.57 79.58 5.0K
12:49 79.58 79.60 79.58 79.60 3.3K
12:50 79.58 79.58 79.58 79.58 1.0K
12:51 79.60 79.60 79.58 79.58 0.8K
12:52 79.58 79.68 79.58 79.66 6.1K
12:53 79.64 79.64 79.64 79.64 1.9K
12:54 79.65 79.65 79.63 79.65 3.0K
12:55 79.64 79.64 79.61 79.61 3.5K
12:56 79.63 79.63 79.54 79.57 15.0K
12:58 79.50 79.56 79.50 79.56 3.0K
12:59 79.54 79.54 79.53 79.53 2.2K
13:00 79.53 79.53 79.53 79.53 0.3K
13:01 79.53 79.56 79.53 79.56 2.8K
13:02 79.60 79.61 79.57 79.60 2.9K
13:03 79.60 79.61 79.60 79.60 1.6K
13:04 79.60 79.64 79.60 79.64 1.8K
13:05 79.67 79.67 79.65 79.65 3.2K
13:06 79.50 79.53 79.50 79.52 17.2K
13:07 79.48 79.50 79.38 79.39 4.1K
13:08 79.36 79.42 79.36 79.42 4.8K
13:09 79.45 79.45 79.45 79.45 0.6K
13:11 79.46 79.46 79.45 79.45 1.7K
13:12 79.45 79.52 79.45 79.52 2.2K
13:13 79.39 79.39 79.39 79.39 8.3K
13:14 79.38 79.39 79.37 79.37 4.4K
13:15 79.38 79.40 79.29 79.30 3.4K
13:16 79.30 79.33 79.30 79.32 1.5K
13:17 79.32 79.32 79.32 79.32 1.9K
13:18 79.32 79.32 79.30 79.30 2.0K
13:19 79.31 79.32 79.28 79.28 2.5K
13:20 79.25 79.28 79.25 79.28 1.6K
13:21 79.23 79.24 79.23 79.24 3.3K
13:22 79.23 79.23 79.23 79.23 0.5K
13:23 79.23 79.23 79.20 79.20 1.9K
13:24 79.23 79.23 79.23 79.23 1.4K
13:25 79.29 79.31 79.29 79.31 6.0K
13:26 79.30 79.30 79.24 79.27 2.3K
13:27 79.24 79.24 79.24 79.24 1.6K
13:29 79.29 79.29 79.29 79.29 0.7K
13:30 79.26 79.28 79.26 79.28 2.4K
13:31 79.33 79.38 79.33 79.38 9.7K
13:32 79.41 79.41 79.41 79.41 1.1K
13:34 79.43 79.43 79.41 79.41 1.3K
13:35 79.41 79.44 79.41 79.41 0.9K
13:36 79.44 79.44 79.44 79.44 1.2K
13:37 79.46 79.46 79.46 79.46 3.1K
13:38 79.50 79.51 79.50 79.51 1.1K
13:39 79.54 79.54 79.54 79.54 0.6K
13:40 79.54 79.54 79.47 79.50 5.4K
13:41 79.47 79.47 79.47 79.47 0.2K
13:42 79.53 79.53 79.53 79.53 0.3K
13:43 79.54 79.54 79.50 79.50 0.8K
13:44 79.54 79.54 79.50 79.50 1.3K
13:45 79.53 79.53 79.42 79.42 4.6K
13:46 79.42 79.42 79.35 79.35 1.8K
13:47 79.38 79.38 79.38 79.38 0.6K
13:48 79.34 79.38 79.34 79.34 2.2K
13:49 79.35 79.35 79.35 79.35 0.6K
13:50 79.32 79.35 79.32 79.35 1.7K
13:51 79.35 79.35 79.35 79.35 2.0K
13:52 79.28 79.29 79.24 79.27 9.5K
13:53 79.31 79.31 79.30 79.30 2.0K
13:54 79.28 79.29 79.28 79.29 2.1K
13:55 79.25 79.25 79.25 79.25 2.2K
13:56 79.25 79.26 79.21 79.21 20.7K
13:57 79.23 79.23 79.18 79.19 5.0K
13:58 79.16 79.20 79.16 79.19 1.2K
13:59 79.21 79.22 79.21 79.22 3.5K
14:00 79.22 79.22 79.22 79.22 0.6K
14:01 79.19 79.19 79.18 79.18 5.6K
14:02 79.18 79.20 79.18 79.20 1.9K
14:03 79.21 79.23 79.21 79.23 0.5K
14:04 79.21 79.23 79.21 79.23 0.7K
14:05 79.21 79.23 79.21 79.23 3.9K
14:06 79.24 79.24 79.24 79.24 1.9K
14:07 79.26 79.26 79.21 79.21 6.4K
14:08 79.23 79.23 79.23 79.23 1.5K
14:09 79.19 79.21 79.19 79.21 1.0K
14:10 79.21 79.21 79.20 79.20 1.0K
14:11 79.20 79.20 79.20 79.20 0.1K
14:12 79.24 79.27 79.24 79.27 4.2K
14:13 79.30 79.32 79.30 79.32 0.7K
14:14 79.26 79.28 79.26 79.28 3.0K
14:15 79.26 79.28 79.25 79.28 1.0K
14:16 79.28 79.30 79.28 79.28 0.7K
14:17 79.32 79.32 79.32 79.32 4.0K
14:18 79.34 79.38 79.34 79.38 4.9K
14:19 79.39 79.39 79.39 79.39 0.3K
14:20 79.41 79.41 79.39 79.39 0.3K
14:21 79.39 79.40 79.37 79.37 1.4K
14:22 79.39 79.41 79.39 79.40 1.5K
14:23 79.40 79.41 79.40 79.41 5.3K
14:24 79.42 79.43 79.39 79.40 1.3K
14:25 79.41 79.41 79.35 79.35 7.5K
14:26 79.36 79.36 79.35 79.36 3.2K
14:27 79.25 79.28 79.25 79.27 9.2K
14:28 79.23 79.23 79.23 79.23 2.3K
14:29 79.20 79.20 79.17 79.18 3.2K
14:30 79.28 79.28 79.28 79.28 1.8K
14:31 79.25 79.25 79.24 79.24 1.9K
14:32 79.23 79.25 79.23 79.25 1.0K
14:33 79.23 79.23 79.23 79.23 1.1K
14:34 79.23 79.23 79.23 79.23 0.7K
14:35 79.23 79.23 79.23 79.23 0.2K
14:36 79.24 79.24 79.22 79.22 1.4K
14:37 79.25 79.25 79.23 79.24 3.1K
14:39 79.24 79.31 79.19 79.19 10.9K
14:41 79.21 79.21 79.17 79.18 1.9K
14:42 79.16 79.18 79.16 79.18 2.4K
14:43 79.15 79.18 79.15 79.18 1.8K
14:44 79.18 79.18 79.18 79.18 1.5K
14:45 79.17 79.17 79.17 79.17 0.5K
14:46 79.15 79.15 79.15 79.15 0.4K
14:47 79.17 79.17 79.17 79.17 0.8K
14:48 79.15 79.17 79.15 79.17 2.3K
14:49 79.15 79.16 79.15 79.16 1.8K
14:50 79.16 79.16 79.16 79.16 1.1K
14:51 79.15 79.15 79.10 79.13 4.9K
14:52 79.21 79.21 79.21 79.21 4.7K
14:53 79.16 79.16 79.16 79.16 0.4K
14:54 79.16 79.17 79.10 79.17 7.7K
14:55 79.13 79.13 79.13 79.13 1.3K
14:56 79.14 79.14 79.14 79.14 0.6K
14:57 79.14 79.14 79.14 79.14 0.4K
14:58 79.14 79.14 79.14 79.14 0.4K
14:59 79.16 79.17 79.15 79.15 2.7K
15:00 79.15 79.15 79.14 79.14 1.8K
15:01 79.16 79.16 79.14 79.14 0.6K
15:02 79.17 79.18 79.14 79.14 4.7K
15:03 79.14 79.17 79.14 79.14 7.7K
15:04 79.14 79.20 79.14 79.17 3.6K
15:05 79.16 79.17 79.15 79.15 1.0K
15:06 79.16 79.16 79.11 79.11 7.5K
15:07 79.10 79.15 79.10 79.15 1.2K
15:08 79.17 79.17 79.17 79.17 3.0K
15:09 79.16 79.16 79.13 79.13 1.5K
15:11 79.13 79.13 79.11 79.11 3.2K
15:12 79.10 79.11 79.10 79.11 2.3K
15:13 79.10 79.11 79.10 79.11 0.7K
15:14 79.11 79.19 79.11 79.19 2.8K
15:15 79.17 79.19 79.17 79.18 1.3K
15:16 79.17 79.20 79.17 79.19 6.5K
15:17 79.20 79.20 79.20 79.20 0.1K
15:18 79.19 79.26 79.19 79.25 4.0K
15:19 79.25 79.27 79.25 79.26 1.9K
15:20 79.23 79.26 79.23 79.25 1.8K
15:21 79.25 79.26 79.25 79.26 7.2K
15:22 79.27 79.27 79.27 79.27 3.7K
15:23 79.25 79.26 79.23 79.23 3.2K
15:24 79.25 79.25 79.25 79.25 0.5K
15:25 79.25 79.25 79.25 79.25 1.1K
15:26 79.25 79.25 79.23 79.25 1.8K
15:27 79.25 79.26 79.25 79.25 2.0K
15:28 79.25 79.26 79.23 79.23 2.7K
15:29 79.25 79.31 79.25 79.31 6.0K
15:30 79.25 79.29 79.25 79.29 5.3K
15:31 79.32 79.32 79.30 79.30 1.3K
15:32 79.27 79.31 79.27 79.30 1.8K
15:33 79.31 79.33 79.29 79.31 3.9K
15:34 79.32 79.35 79.30 79.35 5.5K
15:35 79.36 79.36 79.31 79.31 4.5K
15:36 79.32 79.32 79.24 79.25 11.1K
15:37 79.23 79.29 79.23 79.29 4.1K
15:38 79.27 79.27 79.24 79.27 5.8K
15:39 79.28 79.28 79.28 79.28 0.9K
15:40 79.28 79.29 79.26 79.29 1.0K
15:41 79.28 79.29 79.26 79.28 3.1K
15:42 79.28 79.28 79.25 79.26 9.9K
15:43 79.23 79.29 79.23 79.29 3.8K
15:44 79.29 79.29 79.20 79.22 14.6K
15:45 79.22 79.29 79.22 79.27 3.8K
15:46 79.27 79.27 79.21 79.21 7.2K
15:47 79.22 79.23 79.22 79.23 2.6K
15:48 79.22 79.27 79.21 79.27 10.1K
15:49 79.26 79.26 79.21 79.22 9.0K
15:50 79.19 79.19 79.09 79.09 19.7K
15:51 79.09 79.11 79.05 79.11 22.0K
15:52 79.10 79.11 79.08 79.08 7.2K
15:53 79.10 79.11 79.09 79.10 9.5K
15:54 79.11 79.15 79.11 79.13 32.5K
15:55 79.13 79.15 79.10 79.13 11.8K
15:56 79.11 79.13 79.07 79.13 32.7K
15:57 79.12 79.14 79.12 79.13 16.4K
15:58 79.13 79.13 79.07 79.10 28.1K
15:59 79.09 79.13 79.04 79.13 50.0K
16:00 79.09 79.09 79.09 79.09 143.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし