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 80.93 81.42 80.93 81.28 17.2K
09:31 81.36 81.36 81.23 81.36 2.4K
09:32 81.36 81.36 81.13 81.20 3.0K
09:33 81.26 81.26 81.14 81.14 2.2K
09:34 81.18 81.18 81.18 81.18 1.0K
09:36 81.32 81.32 81.17 81.17 5.5K
09:37 81.16 81.23 81.16 81.23 0.9K
09:38 81.27 81.27 81.27 81.27 0.9K
09:39 81.30 81.30 81.30 81.30 0.3K
09:40 81.39 81.58 81.39 81.58 6.4K
09:41 81.45 81.51 81.43 81.43 4.8K
09:42 81.38 81.57 81.38 81.46 12.1K
09:43 81.58 81.58 81.43 81.43 11.0K
09:44 81.51 81.56 81.49 81.56 19.7K
09:45 81.73 81.78 81.72 81.72 3.2K
09:46 81.80 81.87 81.68 81.78 12.8K
09:47 81.76 81.88 81.76 81.85 4.3K
09:48 81.71 81.75 81.67 81.75 5.6K
09:49 81.78 81.78 81.60 81.60 10.2K
09:50 81.57 81.57 81.47 81.51 52.7K
09:51 81.53 81.67 81.52 81.60 12.7K
09:52 81.78 81.78 81.64 81.64 6.4K
09:53 81.68 81.68 81.58 81.58 5.3K
09:54 81.53 81.89 81.53 81.82 6.9K
09:55 81.76 81.82 81.74 81.76 3.4K
09:56 81.77 81.77 81.76 81.77 5.9K
09:57 81.76 81.80 81.74 81.74 3.8K
09:58 81.74 81.80 81.65 81.65 2.8K
09:59 81.64 81.76 81.64 81.76 3.7K
10:00 81.91 81.93 81.84 81.84 6.1K
10:01 81.83 82.15 81.83 82.11 10.3K
10:02 82.11 82.11 82.02 82.07 4.5K
10:03 82.09 82.16 82.08 82.09 2.0K
10:04 82.13 82.17 82.08 82.10 4.1K
10:05 82.11 82.13 82.07 82.13 1.4K
10:06 82.11 82.15 82.08 82.13 7.3K
10:07 82.14 82.16 82.11 82.16 1.6K
10:08 82.14 82.14 82.05 82.11 8.3K
10:09 82.00 82.06 82.00 82.02 8.7K
10:10 82.00 82.08 82.00 82.04 2.2K
10:11 82.06 82.08 82.00 82.08 4.6K
10:12 82.09 82.28 82.09 82.28 4.6K
10:13 82.32 82.34 82.29 82.33 3.6K
10:14 82.33 82.40 82.33 82.40 4.3K
10:15 82.40 82.40 82.40 82.40 1.0K
10:16 82.42 82.59 82.42 82.57 5.0K
10:17 82.52 82.52 82.48 82.49 2.3K
10:18 82.50 82.50 82.44 82.50 2.1K
10:19 82.47 82.50 82.43 82.46 6.5K
10:20 82.45 82.52 82.42 82.52 5.9K
10:21 82.53 82.53 82.52 82.52 5.4K
10:22 82.52 82.65 82.52 82.65 5.5K
10:23 82.62 82.83 82.62 82.83 6.4K
10:24 82.80 82.81 82.76 82.77 1.6K
10:25 82.81 82.84 82.81 82.83 2.9K
10:26 82.83 82.89 82.83 82.88 6.4K
10:27 82.89 82.93 82.89 82.89 1.6K
10:28 82.89 82.89 82.89 82.89 2.0K
10:29 82.89 82.92 82.87 82.87 3.8K
10:30 82.93 82.93 82.88 82.92 3.5K
10:31 82.87 82.87 82.84 82.84 5.0K
10:32 82.85 82.86 82.85 82.86 2.5K
10:34 82.72 82.76 82.72 82.76 5.4K
10:35 82.76 82.86 82.76 82.86 2.2K
10:36 82.89 83.01 82.89 83.00 24.1K
10:37 82.96 83.00 82.96 83.00 2.6K
10:38 83.00 83.04 82.97 83.04 0.9K
10:39 82.98 83.03 82.98 82.98 11.2K
10:40 83.00 83.11 82.99 83.11 3.5K
10:41 83.13 83.28 83.13 83.25 6.3K
10:42 83.27 83.56 83.27 83.56 14.7K
10:43 83.54 83.56 83.53 83.56 6.8K
10:44 83.53 83.57 83.52 83.52 0.7K
10:45 83.52 83.52 83.35 83.35 3.8K
10:46 83.32 83.33 83.28 83.33 2.1K
10:47 83.31 83.31 83.25 83.26 3.7K
10:48 83.25 83.31 83.25 83.31 3.5K
10:49 83.38 83.42 83.38 83.40 5.8K
10:50 83.44 83.51 83.44 83.51 1.0K
10:51 83.49 83.51 83.48 83.51 2.4K
10:52 83.50 83.50 83.43 83.43 3.3K
10:53 83.35 83.41 83.35 83.41 4.7K
10:54 83.39 83.39 83.29 83.29 3.4K
10:55 83.30 83.30 83.29 83.29 2.0K
10:56 83.30 83.35 83.19 83.19 2.1K
10:57 83.25 83.29 83.25 83.26 3.2K
10:58 83.24 83.35 83.22 83.29 1.1K
10:59 83.35 83.42 83.35 83.42 3.1K
11:00 83.42 83.50 83.42 83.42 3.4K
11:01 83.42 83.42 83.42 83.42 2.2K
11:02 83.31 83.34 83.26 83.34 4.9K
11:03 83.32 83.38 83.32 83.38 0.7K
11:04 83.38 83.39 83.32 83.38 2.8K
11:05 83.36 83.37 83.30 83.30 3.1K
11:06 83.27 83.27 83.15 83.15 3.8K
11:07 83.14 83.24 83.14 83.24 3.1K
11:08 83.21 83.21 83.18 83.18 0.6K
11:09 83.25 83.25 83.17 83.19 2.3K
11:10 83.18 83.18 83.12 83.17 3.6K
11:11 83.12 83.19 83.10 83.10 2.2K
11:12 83.15 83.15 83.15 83.15 1.4K
11:13 83.15 83.44 83.10 83.43 15.4K
11:14 83.33 83.33 83.23 83.23 4.2K
11:15 83.20 83.25 83.20 83.25 0.8K
11:16 83.21 83.45 83.21 83.41 3.7K
11:17 83.32 83.34 83.29 83.32 3.1K
11:18 83.32 83.38 83.32 83.38 2.0K
11:19 83.26 83.28 83.26 83.28 1.2K
11:20 83.29 83.33 83.27 83.32 4.0K
11:21 83.32 83.34 83.31 83.34 1.2K
11:22 83.34 83.34 83.34 83.34 1.4K
11:23 83.35 83.35 83.29 83.29 1.3K
11:24 83.29 83.29 83.23 83.23 2.5K
11:25 83.22 83.22 83.12 83.12 2.8K
11:26 83.08 83.12 83.07 83.12 1.3K
11:27 83.12 83.12 83.10 83.10 1.3K
11:28 83.04 83.07 83.02 83.02 9.4K
11:29 83.02 83.02 82.89 82.94 3.4K
11:30 82.99 82.99 82.92 82.96 2.5K
11:31 82.89 82.95 82.89 82.95 15.2K
11:32 82.94 83.07 82.94 82.96 8.5K
11:33 83.02 83.07 83.02 83.03 2.2K
11:34 83.04 83.04 83.04 83.04 1.7K
11:35 82.98 82.98 82.81 82.81 4.0K
11:36 82.83 82.83 82.78 82.78 0.8K
11:37 82.91 82.91 82.91 82.91 2.9K
11:38 82.98 82.98 82.96 82.96 2.9K
11:39 82.96 82.96 82.96 82.96 0.4K
11:40 82.95 82.95 82.95 82.95 0.4K
11:41 82.89 82.94 82.79 82.79 2.7K
11:42 82.75 82.75 82.74 82.74 1.6K
11:43 82.80 82.86 82.80 82.83 2.4K
11:44 82.83 82.85 82.83 82.83 1.1K
11:45 82.84 82.84 82.84 82.84 0.5K
11:46 82.96 83.00 82.96 82.98 3.2K
11:47 82.98 83.22 82.98 83.12 2.1K
11:48 83.12 83.19 83.12 83.15 2.3K
11:49 83.11 83.11 83.09 83.11 3.5K
11:50 83.11 83.18 83.10 83.10 1.5K
11:51 83.10 83.10 82.99 82.99 1.9K
11:52 83.00 83.05 82.95 83.05 3.0K
11:53 83.10 83.16 83.02 83.16 2.0K
11:54 83.20 83.20 83.20 83.20 0.4K
11:55 83.20 83.20 83.20 83.20 0.6K
11:56 83.24 83.27 83.22 83.27 2.8K
11:57 83.28 83.29 83.25 83.29 2.7K
11:58 83.25 83.30 83.25 83.30 0.6K
11:59 83.25 83.28 83.16 83.16 3.2K
12:00 83.24 83.31 83.24 83.31 1.5K
12:01 83.29 83.34 83.29 83.34 4.6K
12:02 83.36 83.36 83.18 83.22 3.9K
12:03 83.21 83.27 83.20 83.27 3.5K
12:04 83.22 83.22 83.22 83.22 1.1K
12:05 83.21 83.27 83.21 83.27 1.8K
12:06 83.27 83.27 83.27 83.27 0.3K
12:07 83.28 83.28 83.28 83.28 1.0K
12:08 83.28 83.34 83.28 83.34 0.9K
12:09 83.37 83.46 83.37 83.46 10.7K
12:10 83.46 83.46 83.42 83.46 3.4K
12:11 83.41 83.42 83.34 83.34 2.8K
12:12 83.31 83.32 83.29 83.32 1.0K
12:13 83.32 83.33 83.32 83.33 2.0K
12:14 83.25 83.25 83.19 83.19 2.7K
12:15 83.17 83.17 83.16 83.16 1.0K
12:16 83.17 83.21 83.17 83.21 3.4K
12:17 83.28 83.28 83.24 83.24 0.5K
12:18 83.28 83.40 83.25 83.40 3.5K
12:19 83.35 83.40 83.35 83.39 1.5K
12:20 83.35 83.40 83.35 83.35 1.0K
12:21 83.40 83.45 83.40 83.41 1.6K
12:22 83.41 83.45 83.38 83.45 1.8K
12:23 83.45 83.45 83.36 83.37 4.2K
12:24 83.39 83.40 83.37 83.40 2.2K
12:25 83.41 83.41 83.41 83.41 1.4K
12:26 83.39 83.39 83.39 83.39 0.2K
12:27 83.37 83.37 83.37 83.37 0.2K
12:28 83.30 83.30 83.22 83.22 4.9K
12:29 83.26 83.26 83.26 83.26 1.6K
12:30 83.22 83.26 83.22 83.26 4.8K
12:31 83.26 83.26 83.21 83.21 0.8K
12:32 83.22 83.25 83.22 83.25 1.1K
12:33 83.21 83.25 83.21 83.25 2.7K
12:34 83.21 83.25 83.21 83.25 2.5K
12:35 83.25 83.29 83.25 83.29 0.9K
12:36 83.24 83.28 83.24 83.28 2.5K
12:37 83.29 83.33 83.29 83.33 0.7K
12:38 83.30 83.30 83.30 83.30 0.6K
12:39 83.27 83.33 83.27 83.33 1.3K
12:40 83.29 83.29 83.20 83.21 3.7K
12:41 83.18 83.19 83.16 83.16 1.2K
12:42 83.20 83.20 83.19 83.20 0.7K
12:43 83.17 83.20 83.17 83.17 2.5K
12:44 83.13 83.13 83.12 83.13 1.3K
12:45 83.14 83.16 83.14 83.16 1.3K
12:46 83.14 83.16 83.14 83.16 2.0K
12:47 83.24 83.27 83.24 83.26 1.6K
12:48 83.26 83.26 83.25 83.25 1.3K
12:49 83.27 83.27 83.27 83.27 1.5K
12:50 83.26 83.30 83.26 83.28 2.7K
12:51 83.28 83.29 83.28 83.29 0.6K
12:52 83.29 83.29 83.29 83.29 0.5K
12:53 83.29 83.31 83.29 83.29 0.9K
12:54 83.29 83.29 83.29 83.29 1.9K
12:55 83.32 83.32 83.30 83.30 0.5K
12:56 83.30 83.30 83.30 83.30 0.2K
12:57 83.26 83.26 83.19 83.21 4.4K
12:58 83.19 83.19 83.19 83.19 0.4K
12:59 83.22 83.22 83.18 83.18 1.8K
13:00 83.17 83.26 83.16 83.26 2.2K
13:01 83.34 83.44 83.34 83.44 2.7K
13:02 83.44 83.44 83.41 83.41 1.6K
13:03 83.46 83.46 83.43 83.43 1.1K
13:04 83.47 83.49 83.45 83.45 3.6K
13:05 83.45 83.52 83.45 83.51 10.0K
13:06 83.48 83.51 83.48 83.51 3.9K
13:07 83.49 83.50 83.47 83.50 1.9K
13:08 83.50 83.50 83.50 83.50 0.5K
13:09 83.50 83.50 83.49 83.49 3.7K
13:10 83.50 83.52 83.49 83.50 4.2K
13:11 83.50 83.50 83.50 83.50 0.4K
13:12 83.50 83.50 83.50 83.50 0.3K
13:13 83.59 83.59 83.53 83.53 6.1K
13:14 83.53 83.53 83.53 83.53 0.3K
13:15 83.58 83.58 83.48 83.58 2.6K
13:16 83.53 83.63 83.51 83.63 5.6K
13:17 83.65 83.65 83.62 83.65 2.2K
13:18 83.64 83.66 83.62 83.66 1.3K
13:19 83.62 83.62 83.60 83.62 1.4K
13:20 83.62 83.63 83.55 83.59 6.4K
13:21 83.58 83.61 83.57 83.57 0.6K
13:22 83.61 83.61 83.50 83.50 3.7K
13:23 83.48 83.48 83.48 83.48 2.7K
13:24 83.46 83.51 83.46 83.51 1.2K
13:25 83.51 83.51 83.50 83.50 0.6K
13:26 83.51 83.51 83.47 83.47 0.8K
13:27 83.51 83.56 83.51 83.56 0.4K
13:28 83.48 83.48 83.45 83.48 1.3K
13:29 83.47 83.49 83.47 83.47 2.7K
13:30 83.46 83.53 83.46 83.53 7.0K
13:31 83.52 83.52 83.49 83.52 1.5K
13:32 83.52 83.55 83.52 83.55 1.9K
13:33 83.55 83.57 83.53 83.53 3.6K
13:34 83.53 83.53 83.53 83.53 0.9K
13:35 83.53 83.53 83.52 83.52 0.7K
13:36 83.54 83.54 83.49 83.54 3.7K
13:37 83.55 83.64 83.55 83.59 4.8K
13:38 83.59 83.59 83.56 83.58 1.6K
13:40 83.53 83.56 83.53 83.56 2.2K
13:41 83.52 83.52 83.49 83.49 1.0K
13:42 83.51 83.51 83.51 83.51 0.4K
13:43 83.44 83.45 83.44 83.45 2.2K
13:44 83.41 83.41 83.41 83.41 1.5K
13:45 83.41 83.47 83.41 83.47 3.0K
13:46 83.48 83.48 83.45 83.45 0.8K
13:47 83.54 83.54 83.54 83.54 1.9K
13:49 83.56 83.56 83.56 83.56 0.7K
13:50 83.58 83.58 83.54 83.54 1.9K
13:51 83.59 83.59 83.58 83.58 3.2K
13:53 83.59 83.59 83.58 83.58 1.0K
13:54 83.59 83.59 83.58 83.58 1.5K
13:55 83.59 83.61 83.59 83.60 1.5K
13:56 83.60 83.76 83.60 83.76 5.4K
13:57 83.72 83.75 83.71 83.75 8.5K
13:58 83.76 83.76 83.76 83.76 0.7K
13:59 83.75 83.78 83.75 83.78 4.6K
14:00 83.76 83.78 83.76 83.78 1.8K
14:01 83.78 83.78 83.78 83.78 0.5K
14:02 83.74 83.95 83.74 83.92 11.2K
14:03 83.88 83.95 83.88 83.95 7.5K
14:04 83.93 83.93 83.86 83.92 6.2K
14:05 83.86 83.93 83.86 83.93 0.9K
14:06 83.93 83.97 83.89 83.97 2.3K
14:07 83.93 83.93 83.93 83.93 1.0K
14:08 83.93 83.97 83.93 83.97 2.0K
14:09 83.97 83.97 83.91 83.91 4.4K
14:10 83.88 83.88 83.87 83.87 2.8K
14:11 83.89 83.89 83.81 83.81 2.3K
14:12 83.82 83.82 83.81 83.81 0.5K
14:13 83.85 83.85 83.81 83.81 0.8K
14:14 83.89 84.07 83.89 84.07 14.0K
14:15 84.07 84.07 84.07 84.07 1.6K
14:16 84.07 84.07 83.99 83.99 4.9K
14:17 83.98 84.00 83.97 83.97 1.0K
14:18 84.00 84.00 83.97 84.00 1.3K
14:19 84.00 84.01 83.97 84.01 1.7K
14:20 84.01 84.01 83.98 83.98 0.9K
14:21 84.01 84.03 84.01 84.03 2.8K
14:22 84.03 84.16 84.03 84.16 6.2K
14:23 84.18 84.20 84.14 84.20 7.3K
14:24 84.19 84.20 84.17 84.20 1.9K
14:25 84.20 84.20 84.17 84.18 2.9K
14:26 84.22 84.23 84.22 84.23 1.9K
14:27 84.21 84.21 84.19 84.19 2.6K
14:28 84.19 84.19 84.19 84.19 0.7K
14:29 84.20 84.20 84.12 84.14 8.6K
14:30 84.14 84.14 84.09 84.09 0.6K
14:31 84.14 84.18 84.09 84.14 1.7K
14:32 84.19 84.29 84.19 84.29 3.4K
14:33 84.28 84.28 84.26 84.27 2.8K
14:34 84.24 84.27 84.24 84.27 6.5K
14:35 84.29 84.29 84.25 84.29 1.0K
14:36 84.31 84.42 84.31 84.42 3.6K
14:37 84.39 84.39 84.35 84.35 2.7K
14:38 84.35 84.35 84.33 84.33 1.4K
14:39 84.31 84.36 84.31 84.34 1.4K
14:41 84.37 84.37 84.30 84.35 5.0K
14:42 84.39 84.44 84.39 84.43 3.8K
14:43 84.35 84.35 84.29 84.32 7.2K
14:44 84.30 84.41 84.30 84.41 5.2K
14:45 84.39 84.50 84.39 84.50 1.7K
14:46 84.47 84.50 84.47 84.47 5.7K
14:47 84.50 84.53 84.47 84.48 2.1K
14:48 84.51 84.55 84.51 84.55 3.3K
14:49 84.53 84.57 84.51 84.53 5.0K
14:50 84.50 84.50 84.47 84.47 4.7K
14:51 84.46 84.46 84.46 84.46 0.8K
14:52 84.50 84.50 84.50 84.50 1.2K
14:53 84.53 84.53 84.52 84.52 1.4K
14:54 84.49 84.50 84.49 84.50 1.4K
14:55 84.48 84.49 84.48 84.49 1.9K
14:56 84.46 84.46 84.46 84.46 0.1K
14:57 84.52 84.52 84.49 84.49 2.6K
14:58 84.50 84.52 84.50 84.51 1.0K
14:59 84.51 84.51 84.45 84.48 7.6K
15:00 84.48 84.51 84.48 84.51 6.3K
15:01 84.51 84.51 84.46 84.47 3.5K
15:02 84.47 84.47 84.45 84.46 1.4K
15:03 84.42 84.52 84.42 84.52 3.9K
15:04 84.48 84.63 84.48 84.62 23.4K
15:05 84.61 84.65 84.61 84.65 5.0K
15:06 84.64 84.85 84.63 84.82 23.1K
15:07 84.83 84.88 84.82 84.88 10.7K
15:08 84.88 84.93 84.86 84.88 13.6K
15:09 84.88 84.91 84.87 84.89 10.3K
15:10 84.84 84.88 84.84 84.88 3.7K
15:11 84.88 84.89 84.82 84.86 13.9K
15:12 84.86 84.86 84.78 84.78 6.9K
15:13 84.79 84.92 84.75 84.89 8.9K
15:14 84.92 84.92 84.82 84.83 3.6K
15:15 84.77 84.86 84.76 84.86 4.8K
15:16 84.87 84.93 84.87 84.93 6.9K
15:17 84.94 84.98 84.93 84.93 6.1K
15:18 84.91 84.91 84.88 84.88 2.3K
15:19 84.83 84.84 84.79 84.79 5.1K
15:20 84.80 84.81 84.70 84.70 3.5K
15:21 84.69 84.69 84.69 84.69 0.6K
15:22 84.80 84.80 84.77 84.77 15.4K
15:23 84.78 84.81 84.78 84.81 5.4K
15:24 84.81 84.83 84.79 84.79 10.5K
15:25 84.74 84.74 84.69 84.69 5.6K
15:26 84.68 84.71 84.68 84.71 1.2K
15:27 84.67 84.68 84.59 84.59 7.2K
15:28 84.62 84.62 84.53 84.53 8.3K
15:29 84.53 84.57 84.53 84.55 8.3K
15:30 84.50 84.50 84.41 84.43 29.5K
15:31 84.43 84.55 84.43 84.51 13.8K
15:32 84.47 84.51 84.47 84.51 3.0K
15:33 84.47 84.51 84.47 84.49 6.1K
15:34 84.49 84.55 84.49 84.50 7.2K
15:35 84.49 84.52 84.49 84.51 3.3K
15:36 84.51 84.55 84.45 84.46 14.4K
15:37 84.43 84.48 84.39 84.39 5.3K
15:38 84.39 84.44 84.39 84.44 3.3K
15:39 84.41 84.49 84.40 84.42 14.3K
15:40 84.41 84.44 84.41 84.44 2.3K
15:41 84.41 84.41 84.33 84.33 17.8K
15:42 84.33 84.39 84.31 84.35 13.5K
15:43 84.32 84.36 84.32 84.35 6.1K
15:44 84.35 84.38 84.32 84.33 14.7K
15:45 84.36 84.36 84.26 84.27 4.9K
15:46 84.24 84.26 84.20 84.20 6.4K
15:47 84.20 84.20 84.15 84.15 9.0K
15:48 84.15 84.22 84.15 84.16 16.1K
15:49 84.16 84.20 84.13 84.20 10.0K
15:50 84.22 84.22 84.18 84.20 20.1K
15:51 84.19 84.26 84.19 84.26 18.2K
15:52 84.26 84.34 84.26 84.34 17.5K
15:53 84.30 84.31 84.24 84.25 27.7K
15:54 84.25 84.25 84.12 84.19 42.8K
15:55 84.15 84.18 84.11 84.12 31.5K
15:56 84.13 84.13 84.06 84.08 27.1K
15:57 84.09 84.09 84.03 84.03 29.3K
15:58 84.00 84.02 83.99 84.02 40.0K
15:59 84.02 84.14 84.02 84.10 75.1K
16:00 84.16 84.16 84.16 84.16 331.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし