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 78.48 78.53 78.38 78.38 15.9K
09:32 78.66 78.66 78.66 78.66 3.0K
09:33 78.64 78.64 78.64 78.64 0.6K
09:35 78.64 78.64 78.64 78.64 0.3K
09:36 78.77 78.77 78.63 78.63 1.1K
09:37 78.61 78.61 78.61 78.61 0.3K
09:38 78.59 78.59 78.56 78.56 3.6K
09:39 78.57 78.57 78.47 78.47 9.3K
09:40 78.45 78.45 78.45 78.45 0.4K
09:41 78.46 78.47 78.46 78.47 0.5K
09:42 78.48 78.48 78.48 78.48 0.7K
09:43 78.41 78.44 78.36 78.41 7.4K
09:44 78.52 78.52 78.52 78.52 1.7K
09:45 78.66 78.72 78.66 78.72 2.6K
09:46 78.68 78.68 78.68 78.68 0.2K
09:47 78.66 78.66 78.60 78.61 2.7K
09:48 78.62 78.62 78.62 78.61 0.1K
09:49 78.63 78.63 78.60 78.60 1.4K
09:50 78.67 78.67 78.62 78.61 2.5K
09:51 78.62 78.62 78.62 78.62 0.2K
09:52 78.64 78.64 78.64 78.64 1.3K
09:53 78.62 78.62 78.55 78.62 1.1K
09:56 78.57 78.57 78.56 78.57 0.9K
09:57 78.58 78.63 78.56 78.56 3.4K
09:58 78.56 78.56 78.52 78.54 1.7K
09:59 78.57 78.57 78.46 78.50 5.1K
10:00 78.52 78.52 78.45 78.47 7.9K
10:01 78.50 78.50 78.40 78.40 4.2K
10:03 78.48 78.48 78.43 78.43 1.4K
10:04 78.43 78.43 78.43 78.43 1.8K
10:05 78.47 78.47 78.43 78.43 2.2K
10:06 78.40 78.40 78.35 78.38 0.7K
10:07 78.54 78.54 78.42 78.42 5.2K
10:08 78.42 78.42 78.41 78.41 2.2K
10:09 78.41 78.41 78.41 78.41 0.2K
10:10 78.49 78.49 78.49 78.49 1.7K
10:11 78.53 78.53 78.53 78.53 1.3K
10:12 78.49 78.61 78.49 78.61 2.3K
10:14 78.58 78.58 78.58 78.58 0.2K
10:15 78.45 78.57 78.45 78.57 0.5K
10:16 78.53 78.53 78.53 78.53 0.7K
10:17 78.53 78.53 78.48 78.48 2.2K
10:18 78.53 78.53 78.45 78.50 1.0K
10:19 78.51 78.52 78.51 78.52 1.5K
10:20 78.52 78.52 78.50 78.50 3.0K
10:21 78.46 78.46 78.45 78.46 2.9K
10:23 78.46 78.46 78.45 78.45 0.6K
10:24 78.45 78.45 78.45 78.45 0.5K
10:25 78.46 78.46 78.46 78.46 0.3K
10:26 78.52 78.52 78.45 78.44 1.4K
10:27 78.45 78.54 78.45 78.54 3.3K
10:28 78.49 78.65 78.46 78.65 4.1K
10:29 78.64 78.64 78.64 78.64 18.5K
10:30 78.71 78.75 78.71 78.75 3.3K
10:31 78.76 78.76 78.75 78.75 0.5K
10:33 78.82 78.82 78.82 78.82 0.7K
10:34 78.85 78.87 78.85 78.87 0.7K
10:36 78.86 78.86 78.86 78.86 2.2K
10:37 78.96 78.96 78.96 78.96 5.4K
10:38 78.96 78.98 78.96 78.98 0.7K
10:39 79.00 79.01 79.00 79.01 3.1K
10:40 79.00 79.03 79.00 79.03 2.6K
10:41 79.02 79.02 79.02 79.02 0.2K
10:42 79.07 79.07 79.07 79.07 0.2K
10:43 79.04 79.07 79.04 79.07 0.6K
10:44 79.02 79.12 79.02 79.12 2.1K
10:45 79.13 79.19 79.13 79.19 4.0K
10:46 79.18 79.23 79.18 79.22 1.5K
10:47 79.25 79.25 79.20 79.19 0.3K
10:48 79.18 79.21 79.14 79.21 1.6K
10:49 79.28 79.28 79.20 79.20 2.6K
10:50 79.13 79.14 79.10 79.13 2.4K
10:51 79.14 79.14 79.14 79.14 0.3K
10:52 79.11 79.11 79.08 79.08 0.3K
10:53 79.11 79.11 79.10 79.10 0.6K
10:54 79.11 79.11 79.03 79.03 3.1K
10:55 79.07 79.07 79.02 79.02 0.4K
10:56 79.02 79.05 79.01 79.01 1.4K
10:57 79.01 79.05 79.01 79.05 0.4K
10:58 79.09 79.09 79.01 79.02 1.6K
10:59 79.04 79.04 79.00 79.00 3.6K
11:00 79.02 79.02 79.00 79.00 0.8K
11:01 79.00 79.00 78.89 78.89 6.2K
11:02 78.92 78.93 78.92 78.92 2.2K
11:03 78.90 78.91 78.83 78.91 2.3K
11:04 78.88 78.90 78.86 78.86 0.9K
11:05 78.85 78.87 78.83 78.83 1.5K
11:06 78.85 78.85 78.85 78.85 0.5K
11:07 78.85 78.85 78.85 78.85 0.4K
11:08 78.87 78.87 78.83 78.83 2.1K
11:09 78.84 78.84 78.84 78.83 0.7K
11:10 78.84 78.86 78.84 78.86 1.3K
11:11 78.86 78.86 78.77 78.80 6.4K
11:12 78.78 78.78 78.77 78.77 2.4K
11:13 78.77 78.90 78.77 78.89 3.7K
11:14 78.89 78.89 78.82 78.82 2.9K
11:15 78.88 78.88 78.88 78.88 1.2K
11:16 78.90 78.90 78.85 78.88 2.0K
11:17 78.85 78.86 78.85 78.86 0.6K
11:18 78.85 78.85 78.80 78.80 0.5K
11:19 78.85 78.85 78.85 78.85 0.2K
11:20 78.84 78.84 78.84 78.84 0.2K
11:21 78.84 78.88 78.84 78.88 3.0K
11:22 78.89 78.91 78.88 78.91 3.8K
11:23 79.04 79.04 79.00 79.00 1.6K
11:24 79.00 79.02 79.00 79.02 0.4K
11:25 78.98 79.04 78.98 79.03 9.0K
11:26 79.03 79.07 78.97 79.07 4.3K
11:27 79.00 79.04 78.99 78.99 3.2K
11:28 78.99 78.99 78.99 78.99 0.5K
11:29 78.99 79.05 78.99 79.02 1.6K
11:30 79.04 79.07 79.04 79.07 1.5K
11:31 79.03 79.09 79.03 79.09 0.6K
11:32 79.08 79.08 79.08 79.08 1.0K
11:33 79.03 79.06 79.03 79.06 1.3K
11:34 79.14 79.18 79.14 79.18 2.5K
11:35 79.22 79.22 79.10 79.10 2.0K
11:36 79.19 79.19 79.19 79.19 0.3K
11:37 79.10 79.10 79.04 79.04 1.3K
11:39 79.04 79.04 79.00 79.00 0.4K
11:40 79.02 79.02 79.02 79.02 1.1K
11:41 79.05 79.05 79.04 79.04 1.4K
11:42 79.03 79.13 79.03 79.13 2.6K
11:43 79.16 79.17 79.16 79.16 0.8K
11:44 79.19 79.19 79.15 79.15 2.4K
11:45 79.22 79.22 79.14 79.14 0.7K
11:46 79.21 79.21 79.15 79.15 5.2K
11:47 79.11 79.11 79.11 79.11 0.8K
11:48 79.10 79.12 79.10 79.12 0.4K
11:49 79.08 79.08 79.08 79.08 1.6K
11:50 79.08 79.11 79.06 79.06 2.1K
11:51 79.00 79.00 79.00 79.00 1.5K
11:52 79.03 79.03 78.99 78.99 1.2K
11:53 79.06 79.06 79.06 79.06 0.3K
11:54 79.11 79.11 79.11 79.11 3.6K
11:55 79.17 79.17 79.15 79.15 1.2K
11:57 79.20 79.20 79.19 79.19 1.1K
11:58 79.19 79.24 79.19 79.22 2.3K
11:59 79.20 79.20 79.20 79.20 0.3K
12:00 79.21 79.21 79.20 79.20 1.8K
12:01 79.20 79.21 79.19 79.21 4.0K
12:02 79.19 79.20 79.19 79.20 1.3K
12:03 79.21 79.25 79.20 79.21 0.8K
12:04 79.20 79.20 79.15 79.15 6.7K
12:05 79.18 79.18 79.18 79.18 1.7K
12:06 79.18 79.18 79.17 79.17 0.4K
12:07 79.17 79.17 79.15 79.15 0.5K
12:08 79.15 79.16 79.13 79.16 0.5K
12:09 79.17 79.21 79.17 79.21 0.7K
12:10 79.15 79.15 79.15 79.15 0.5K
12:11 79.15 79.15 79.15 79.15 0.1K
12:12 79.23 79.23 79.16 79.17 5.8K
12:13 79.15 79.17 79.15 79.17 1.5K
12:14 79.15 79.20 79.15 79.20 4.3K
12:15 79.26 79.26 79.26 79.26 4.4K
12:16 79.20 79.20 79.20 79.20 0.7K
12:17 79.24 79.24 79.24 79.24 0.9K
12:18 79.20 79.24 79.20 79.24 3.0K
12:21 79.27 79.27 79.27 79.27 0.2K
12:22 79.24 79.25 79.24 79.25 0.3K
12:23 79.25 79.29 79.25 79.25 1.4K
12:24 79.25 79.25 79.25 79.25 0.1K
12:25 79.25 79.25 79.25 79.25 0.3K
12:26 79.25 79.29 79.25 79.25 0.5K
12:27 79.25 79.25 79.25 79.25 0.2K
12:28 79.25 79.26 79.25 79.25 1.3K
12:29 79.25 79.25 79.25 79.25 0.3K
12:30 79.27 79.27 79.22 79.22 12.1K
12:31 79.20 79.20 79.20 79.20 0.5K
12:32 79.20 79.21 79.20 79.21 0.8K
12:33 79.20 79.23 79.20 79.20 1.1K
12:34 79.21 79.23 79.21 79.22 0.3K
12:35 79.20 79.20 79.19 79.19 1.2K
12:36 79.18 79.21 79.18 79.21 0.7K
12:37 79.20 79.20 79.20 79.20 0.3K
12:38 79.21 79.21 79.21 79.21 0.3K
12:39 79.21 79.28 79.21 79.28 3.3K
12:40 79.26 79.26 79.26 79.26 1.4K
12:42 79.24 79.27 79.24 79.24 1.6K
12:45 79.28 79.28 79.28 79.28 2.4K
12:46 79.37 79.37 79.36 79.36 2.3K
12:47 79.33 79.33 79.29 79.29 1.9K
12:48 79.32 79.32 79.32 79.32 0.2K
12:49 79.32 79.32 79.32 79.32 0.4K
12:51 79.32 79.38 79.32 79.38 2.9K
12:52 79.35 79.35 79.35 79.35 1.1K
12:53 79.27 79.33 79.27 79.33 2.0K
12:54 79.30 79.30 79.30 79.30 0.8K
12:55 79.30 79.33 79.28 79.31 1.8K
12:56 79.34 79.34 79.34 79.34 1.5K
12:58 79.32 79.32 79.31 79.31 0.4K
12:59 79.32 79.33 79.31 79.33 0.8K
13:00 79.32 79.32 79.32 79.32 1.1K
13:01 79.32 79.33 79.32 79.32 0.6K
13:02 79.36 79.36 79.36 79.36 1.1K
13:03 79.35 79.35 79.35 79.35 0.8K
13:05 79.33 79.33 79.33 79.33 0.2K
13:06 79.32 79.32 79.31 79.31 1.3K
13:07 79.33 79.35 79.33 79.33 0.7K
13:08 79.33 79.37 79.33 79.37 1.9K
13:10 79.35 79.35 79.35 79.35 0.6K
13:11 79.33 79.33 79.33 79.33 0.3K
13:12 79.44 79.44 79.44 79.44 5.0K
13:15 79.49 79.53 79.49 79.53 2.3K
13:17 79.51 79.54 79.51 79.54 1.6K
13:18 79.52 79.52 79.52 79.52 1.3K
13:20 79.51 79.51 79.51 79.51 1.1K
13:22 79.49 79.56 79.48 79.56 2.5K
13:23 79.59 79.59 79.59 79.59 1.8K
13:24 79.65 79.76 79.65 79.76 4.1K
13:25 79.69 79.72 79.69 79.72 3.0K
13:27 79.75 79.75 79.70 79.70 5.5K
13:28 79.72 79.72 79.72 79.72 0.2K
13:29 79.75 79.75 79.75 79.75 0.4K
13:30 79.66 79.66 79.66 79.66 0.6K
13:31 79.73 79.73 79.73 79.73 0.7K
13:32 79.70 79.70 79.70 79.70 1.7K
13:33 79.68 79.68 79.64 79.65 2.5K
13:34 79.65 79.68 79.65 79.68 2.8K
13:35 79.68 79.68 79.68 79.68 0.9K
13:37 79.76 79.76 79.76 79.76 7.3K
13:38 79.72 79.79 79.71 79.79 7.0K
13:40 79.75 79.75 79.72 79.72 5.8K
13:42 79.65 79.66 79.65 79.66 2.4K
13:43 79.65 79.66 79.58 79.58 1.8K
13:44 79.63 79.63 79.60 79.60 1.0K
13:45 79.57 79.60 79.57 79.60 0.3K
13:46 79.59 79.59 79.59 79.59 0.2K
13:47 79.59 79.59 79.59 79.59 0.4K
13:48 79.59 79.65 79.48 79.48 8.2K
13:50 79.46 79.46 79.46 79.46 0.7K
13:51 79.52 79.52 79.52 79.52 1.0K
13:53 79.59 79.59 79.59 79.59 0.4K
13:54 79.52 79.53 79.52 79.53 0.6K
13:55 79.59 79.59 79.52 79.52 0.6K
13:56 79.58 79.58 79.53 79.53 0.8K
13:57 79.58 79.58 79.55 79.55 1.6K
13:58 79.53 79.53 79.53 79.53 0.6K
14:00 79.52 79.60 79.52 79.60 3.4K
14:01 79.60 79.60 79.57 79.57 3.9K
14:03 79.62 79.62 79.62 79.62 0.3K
14:04 79.58 79.59 79.57 79.57 0.3K
14:05 79.57 79.59 79.57 79.59 0.8K
14:06 79.59 79.59 79.59 79.59 2.1K
14:07 79.59 79.60 79.59 79.60 1.5K
14:08 79.60 79.60 79.60 79.60 0.5K
14:09 79.57 79.62 79.57 79.62 6.2K
14:10 79.64 79.66 79.64 79.66 2.2K
14:11 79.64 79.64 79.64 79.64 9.4K
14:12 79.61 79.61 79.61 79.61 0.2K
14:13 79.58 79.58 79.55 79.55 2.6K
14:16 79.49 79.52 79.49 79.52 1.7K
14:17 79.52 79.52 79.51 79.51 2.0K
14:18 79.48 79.48 79.48 79.48 0.3K
14:19 79.47 79.54 79.47 79.54 0.8K
14:20 79.51 79.61 79.51 79.55 14.7K
14:22 79.61 79.61 79.61 79.61 4.1K
14:23 79.67 79.67 79.67 79.67 0.4K
14:24 79.72 79.73 79.72 79.73 6.7K
14:25 79.79 79.79 79.77 79.77 2.6K
14:28 79.74 79.74 79.73 79.73 2.5K
14:29 79.72 79.75 79.72 79.75 0.8K
14:31 79.77 79.77 79.77 79.77 4.1K
14:32 79.77 79.77 79.75 79.75 0.7K
14:33 79.76 79.76 79.76 79.76 0.1K
14:34 79.75 79.75 79.75 79.75 0.6K
14:35 79.74 79.74 79.73 79.73 2.7K
14:36 79.73 79.80 79.73 79.79 3.0K
14:37 79.76 79.76 79.76 79.76 1.7K
14:38 79.75 79.75 79.75 79.75 1.3K
14:39 79.75 79.75 79.75 79.75 0.5K
14:40 79.75 79.75 79.75 79.75 0.2K
14:41 79.76 79.76 79.75 79.75 1.1K
14:42 79.76 79.76 79.75 79.75 0.7K
14:43 79.78 79.78 79.75 79.75 0.7K
14:44 79.75 79.75 79.68 79.68 9.2K
14:45 79.69 79.72 79.69 79.72 4.3K
14:46 79.77 79.77 79.70 79.70 7.3K
14:47 79.70 79.70 79.65 79.65 6.8K
14:48 79.69 79.69 79.69 79.69 1.1K
14:49 79.67 79.67 79.65 79.65 3.4K
14:50 79.62 79.64 79.62 79.64 5.2K
14:51 79.69 79.69 79.67 79.67 1.8K
14:52 79.67 79.67 79.62 79.62 3.6K
14:53 79.64 79.64 79.63 79.63 1.2K
14:54 79.62 79.63 79.62 79.63 2.1K
14:55 79.61 79.61 79.61 79.61 0.4K
14:56 79.61 79.63 79.58 79.58 10.2K
14:57 79.58 79.58 79.58 79.58 2.1K
14:58 79.58 79.59 79.58 79.58 3.8K
14:59 79.59 79.59 79.59 79.58 1.9K
15:00 79.56 79.57 79.55 79.55 4.0K
15:01 79.57 79.57 79.55 79.56 4.8K
15:02 79.56 79.59 79.56 79.59 1.4K
15:03 79.58 79.58 79.58 79.58 0.3K
15:04 79.61 79.61 79.61 79.61 3.0K
15:05 79.62 79.62 79.59 79.59 0.6K
15:06 79.62 79.63 79.62 79.63 0.4K
15:07 79.64 79.68 79.64 79.68 3.3K
15:08 79.65 79.65 79.65 79.65 0.3K
15:09 79.69 79.71 79.69 79.71 3.4K
15:10 79.71 79.73 79.70 79.72 2.7K
15:11 79.73 79.73 79.73 79.72 7.1K
15:12 79.77 79.79 79.75 79.75 4.2K
15:13 79.78 79.80 79.78 79.78 1.8K
15:14 79.79 79.80 79.79 79.80 4.8K
15:15 79.78 79.80 79.78 79.80 10.1K
15:16 79.80 79.80 79.77 79.77 6.2K
15:17 79.78 79.78 79.77 79.77 2.0K
15:18 79.72 79.74 79.72 79.74 2.1K
15:19 79.73 79.75 79.73 79.75 2.1K
15:20 79.74 79.76 79.74 79.76 4.5K
15:21 79.76 79.78 79.76 79.78 2.0K
15:23 79.77 79.77 79.77 79.77 2.1K
15:24 79.78 79.80 79.78 79.80 1.4K
15:25 79.78 79.80 79.78 79.78 8.4K
15:26 79.78 79.84 79.78 79.82 55.3K
15:27 79.91 79.91 79.91 79.91 1.0K
15:28 79.88 79.91 79.84 79.91 3.1K
15:29 79.91 79.95 79.91 79.91 5.5K
15:30 79.91 79.93 79.91 79.93 2.3K
15:31 79.93 79.94 79.92 79.92 3.4K
15:32 79.91 79.92 79.87 79.92 5.8K
15:33 79.92 79.94 79.92 79.94 1.9K
15:34 79.93 79.96 79.93 79.96 3.8K
15:35 79.90 79.91 79.87 79.87 4.5K
15:36 79.91 79.92 79.91 79.92 3.8K
15:37 79.93 79.95 79.93 79.95 2.3K
15:38 79.94 79.96 79.93 79.94 1.3K
15:39 79.92 79.95 79.92 79.92 6.5K
15:40 79.88 79.89 79.88 79.88 11.8K
15:41 79.88 79.88 79.87 79.87 4.5K
15:42 79.87 79.88 79.83 79.86 25.4K
15:43 79.86 79.90 79.86 79.88 27.6K
15:44 79.89 79.90 79.85 79.88 9.9K
15:45 79.88 79.90 79.88 79.88 3.6K
15:46 79.88 80.01 79.88 79.92 27.8K
15:47 79.92 79.92 79.86 79.86 10.6K
15:48 79.88 79.88 79.88 79.88 3.7K
15:49 79.89 79.89 79.85 79.88 4.2K
15:50 79.90 80.00 79.89 79.89 18.4K
15:51 79.89 79.89 79.85 79.88 9.3K
15:52 79.88 79.88 79.85 79.85 12.1K
15:53 79.85 79.88 79.84 79.88 11.5K
15:54 79.85 79.89 79.83 79.84 32.1K
15:55 79.75 79.76 79.73 79.72 91.4K
15:56 79.71 79.71 79.68 79.69 28.8K
15:57 79.69 79.79 79.65 79.76 37.7K
15:58 79.75 79.86 79.71 79.86 70.8K
15:59 79.86 79.92 79.85 79.92 122.7K
16:00 79.95 79.95 79.91 79.91 524.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし