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 84.15 84.15 83.92 83.92 26.1K
09:31 84.36 84.36 84.22 84.22 12.9K
09:32 83.93 83.93 83.79 83.88 1.8K
09:33 83.97 83.98 83.97 83.98 1.3K
09:34 84.08 84.08 83.37 83.37 11.4K
09:35 83.39 83.50 83.39 83.50 1.3K
09:36 83.64 83.89 83.59 83.89 23.9K
09:37 83.97 83.97 83.82 83.96 3.7K
09:39 83.97 84.00 83.97 84.00 1.6K
09:40 84.00 84.09 83.99 83.99 3.2K
09:41 84.04 84.04 84.04 84.04 2.7K
09:42 83.98 83.98 83.97 83.97 8.1K
09:43 83.97 83.97 83.75 83.75 6.8K
09:44 83.76 83.76 83.55 83.58 20.6K
09:45 83.62 83.62 83.48 83.48 6.7K
09:46 83.41 83.47 83.41 83.47 0.6K
09:47 83.41 83.49 83.33 83.45 7.6K
09:48 83.45 83.45 83.45 83.45 1.2K
09:49 83.45 83.45 83.45 83.45 1.6K
09:51 83.50 83.71 83.50 83.69 15.2K
09:52 83.71 83.71 83.71 83.71 0.6K
09:53 83.78 83.78 83.63 83.63 3.5K
09:54 83.62 83.62 83.59 83.59 2.0K
09:55 83.60 83.60 83.49 83.49 29.2K
09:56 83.43 83.43 83.43 83.43 1.8K
09:57 83.52 83.58 83.44 83.44 12.2K
09:58 83.33 83.33 82.99 82.99 30.3K
09:59 83.06 83.16 83.01 83.09 3.0K
10:00 83.09 83.46 83.09 83.33 17.4K
10:01 83.40 83.53 83.40 83.53 3.1K
10:02 83.55 83.70 83.55 83.70 1.8K
10:03 83.70 83.70 83.46 83.50 4.3K
10:04 83.47 83.54 83.47 83.54 0.7K
10:05 83.54 83.54 83.47 83.47 6.8K
10:06 83.48 83.49 83.48 83.49 1.5K
10:07 83.49 83.49 83.49 83.49 2.1K
10:08 83.58 83.62 83.58 83.62 3.3K
10:09 83.63 83.66 83.58 83.58 5.5K
10:10 83.55 83.55 83.47 83.47 4.4K
10:12 83.13 83.13 83.13 83.13 1.6K
10:13 83.06 83.06 83.06 83.06 0.8K
10:14 83.06 83.07 83.06 83.07 0.9K
10:15 83.12 83.12 83.12 83.12 0.7K
10:16 83.08 83.15 83.08 83.15 8.2K
10:17 83.14 83.14 83.06 83.06 1.5K
10:18 83.12 83.13 83.12 83.13 1.6K
10:19 83.18 83.21 83.18 83.21 3.7K
10:20 83.21 83.21 83.21 83.21 1.0K
10:21 83.30 83.34 83.30 83.34 6.9K
10:22 83.39 83.39 83.34 83.34 2.6K
10:23 83.32 83.32 83.32 83.32 0.5K
10:24 83.40 83.42 83.40 83.41 3.3K
10:25 83.35 83.35 83.34 83.34 2.7K
10:26 83.15 83.20 83.15 83.20 0.9K
10:27 83.14 83.14 83.14 83.14 1.2K
10:28 83.12 83.12 83.12 83.12 0.6K
10:29 83.11 83.19 83.11 83.19 3.5K
10:31 83.12 83.12 82.98 82.98 6.6K
10:32 82.98 83.05 82.98 83.03 7.6K
10:34 83.03 83.07 83.03 83.07 0.9K
10:35 83.01 83.01 83.01 83.01 1.0K
10:36 83.01 83.01 83.00 83.00 9.3K
10:37 83.00 83.00 82.90 82.90 21.9K
10:38 82.99 82.99 82.99 82.99 8.9K
10:39 82.87 82.94 82.87 82.94 14.7K
10:40 82.88 82.91 82.85 82.91 4.0K
10:41 82.90 82.97 82.90 82.94 6.5K
10:43 82.99 82.99 82.68 82.68 3.4K
10:44 82.63 82.74 82.63 82.74 5.5K
10:45 82.75 82.76 82.75 82.75 2.6K
10:46 82.70 82.71 82.70 82.71 1.9K
10:47 82.65 82.65 82.60 82.60 3.6K
10:48 82.65 82.70 82.57 82.57 4.4K
10:49 82.54 82.73 82.54 82.73 3.2K
10:50 82.80 82.94 82.76 82.94 4.2K
10:51 82.94 82.97 82.94 82.97 0.7K
10:52 82.83 82.83 82.83 82.83 2.2K
10:53 82.88 82.88 82.88 82.88 0.5K
10:54 82.92 82.99 82.92 82.99 2.7K
10:55 82.92 82.93 82.92 82.93 2.9K
10:56 82.88 82.88 82.88 82.88 1.5K
10:58 82.77 82.82 82.71 82.71 7.3K
10:59 82.74 82.74 82.71 82.71 1.3K
11:00 82.71 82.75 82.71 82.71 1.0K
11:01 82.68 82.80 82.68 82.80 15.8K
11:02 82.84 82.84 82.81 82.81 7.3K
11:03 82.76 82.76 82.75 82.76 5.7K
11:04 82.78 82.80 82.78 82.78 5.0K
11:05 82.75 82.75 82.71 82.71 23.8K
11:06 82.65 82.65 82.65 82.65 2.7K
11:07 82.61 82.61 82.61 82.61 0.6K
11:08 82.62 82.66 82.62 82.63 2.9K
11:09 82.69 82.72 82.69 82.70 4.8K
11:10 82.70 82.71 82.70 82.71 1.0K
11:11 82.68 82.68 82.68 82.68 0.6K
11:12 82.69 82.82 82.69 82.82 4.1K
11:13 82.93 82.93 82.93 82.93 0.6K
11:14 82.92 82.94 82.89 82.89 3.7K
11:15 82.87 82.87 82.87 82.87 3.9K
11:19 82.95 82.95 82.95 82.95 1.8K
11:20 82.95 83.00 82.85 82.85 6.5K
11:21 82.92 82.92 82.87 82.87 3.2K
11:23 82.90 82.99 82.90 82.99 2.1K
11:24 83.05 83.07 83.05 83.06 4.6K
11:25 83.00 83.06 83.00 83.06 0.9K
11:26 83.07 83.07 82.96 82.96 3.3K
11:27 82.96 82.96 82.96 82.96 0.5K
11:28 82.92 82.92 82.92 82.92 1.9K
11:29 82.87 82.88 82.87 82.88 0.8K
11:30 82.94 82.97 82.94 82.97 3.1K
11:31 83.00 83.00 82.97 82.97 0.7K
11:32 82.97 82.97 82.97 82.97 0.3K
11:33 83.03 83.03 82.97 82.97 4.8K
11:34 82.99 82.99 82.99 82.99 0.6K
11:36 83.08 83.15 83.08 83.15 3.7K
11:37 83.20 83.20 83.19 83.19 4.6K
11:38 83.17 83.17 83.07 83.07 2.0K
11:39 83.01 83.01 83.01 83.01 0.6K
11:40 83.05 83.05 83.05 83.05 0.5K
11:41 83.04 83.04 83.04 83.04 1.3K
11:44 83.03 83.03 83.02 83.02 1.9K
11:45 83.06 83.06 83.05 83.05 2.8K
11:46 83.06 83.06 83.05 83.05 4.7K
11:47 83.06 83.07 83.03 83.07 4.9K
11:48 83.05 83.06 83.05 83.06 0.6K
11:49 83.05 83.08 83.05 83.06 2.1K
11:50 83.04 83.06 83.04 83.06 2.3K
11:51 83.06 83.31 83.03 83.31 22.2K
11:52 83.38 83.38 83.34 83.38 4.1K
11:53 83.39 83.43 83.39 83.43 2.8K
11:54 83.43 83.44 83.36 83.36 4.8K
11:55 83.27 83.27 83.17 83.17 8.9K
11:56 83.03 83.04 83.03 83.04 0.4K
11:57 83.07 83.07 83.07 83.07 3.8K
11:58 83.07 83.07 83.07 83.07 0.6K
11:59 83.07 83.07 83.07 83.07 0.8K
12:00 83.09 83.14 83.09 83.14 7.7K
12:01 83.22 83.32 83.22 83.22 5.7K
12:03 83.22 83.22 83.19 83.19 0.8K
12:04 83.22 83.22 83.22 83.22 1.2K
12:05 83.26 83.32 83.26 83.29 4.9K
12:06 83.28 83.28 83.23 83.24 2.3K
12:07 83.26 83.26 83.26 83.26 0.7K
12:08 83.30 83.30 83.30 83.30 2.6K
12:09 83.36 83.36 83.36 83.36 0.7K
12:10 83.36 83.36 83.36 83.36 2.0K
12:11 83.37 83.37 83.37 83.37 0.8K
12:12 83.37 83.37 83.36 83.36 0.9K
12:14 83.29 83.29 83.26 83.26 2.8K
12:17 83.27 83.28 83.19 83.25 1.5K
12:18 83.28 83.28 83.28 83.28 3.3K
12:20 83.37 83.42 83.33 83.39 4.8K
12:21 83.42 83.42 83.42 83.42 0.3K
12:22 83.43 83.46 83.42 83.42 4.4K
12:23 83.40 83.46 83.40 83.46 0.7K
12:24 83.46 83.46 83.43 83.43 1.7K
12:25 83.39 83.42 83.39 83.41 0.8K
12:26 83.40 83.40 83.40 83.40 3.1K
12:27 83.40 83.40 83.40 83.40 0.4K
12:28 83.40 83.40 83.40 83.40 0.4K
12:29 83.36 83.36 83.36 83.36 2.3K
12:30 83.36 83.36 83.34 83.34 2.3K
12:31 83.34 83.37 83.34 83.37 1.8K
12:32 83.37 83.39 83.37 83.39 4.0K
12:33 83.42 83.46 83.42 83.46 1.9K
12:34 83.44 83.46 83.44 83.46 0.4K
12:35 83.44 83.44 83.34 83.34 2.9K
12:36 83.35 83.37 83.35 83.35 1.1K
12:37 83.31 83.34 83.31 83.31 2.5K
12:38 83.38 83.39 83.36 83.36 4.3K
12:39 83.36 83.36 83.35 83.35 2.6K
12:40 83.36 83.40 83.36 83.40 4.9K
12:41 83.39 83.39 83.39 83.39 0.6K
12:42 83.43 83.43 83.43 83.43 0.3K
12:43 83.42 83.42 83.42 83.42 0.3K
12:44 83.42 83.42 83.42 83.42 0.8K
12:45 83.42 83.42 83.42 83.42 1.2K
12:46 83.39 83.39 83.39 83.39 1.9K
12:47 83.31 83.31 83.31 83.31 2.9K
12:48 83.27 83.27 83.26 83.26 0.7K
12:49 83.31 83.31 83.26 83.27 0.9K
12:50 83.28 83.28 83.26 83.26 0.8K
12:51 83.26 83.30 83.26 83.26 0.9K
12:52 83.26 83.30 83.26 83.30 0.8K
12:53 83.27 83.31 83.27 83.31 0.6K
12:54 83.31 83.31 83.31 83.31 1.2K
12:55 83.31 83.31 83.31 83.31 0.8K
12:56 83.27 83.27 83.27 83.27 2.2K
12:57 83.22 83.22 83.22 83.22 1.1K
12:58 83.22 83.22 83.22 83.22 0.7K
12:59 83.27 83.28 83.27 83.28 4.4K
13:00 83.34 83.44 83.34 83.44 7.9K
13:01 83.44 83.44 83.18 83.18 6.4K
13:02 83.17 83.17 83.17 83.17 0.8K
13:03 83.13 83.13 83.05 83.09 1.2K
13:04 83.14 83.14 83.09 83.14 4.2K
13:05 83.15 83.19 83.12 83.16 5.3K
13:06 83.16 83.30 83.16 83.29 2.1K
13:07 83.31 83.32 83.31 83.32 1.0K
13:08 83.34 83.34 83.33 83.33 0.4K
13:09 83.34 83.34 83.34 83.34 1.6K
13:10 83.34 83.34 83.33 83.34 1.9K
13:11 83.30 83.30 83.17 83.17 2.7K
13:12 83.22 83.22 83.16 83.16 1.6K
13:13 83.16 83.22 83.16 83.22 0.9K
13:14 83.13 83.23 83.13 83.23 1.7K
13:15 83.23 83.23 83.23 83.23 0.2K
13:16 83.23 83.23 83.23 83.23 0.9K
13:17 83.19 83.24 83.19 83.24 0.5K
13:18 83.19 83.19 83.19 83.19 0.4K
13:19 83.19 83.22 83.17 83.18 3.3K
13:21 83.19 83.23 83.19 83.19 1.4K
13:22 83.17 83.18 83.17 83.18 2.1K
13:23 83.17 83.19 83.12 83.16 2.7K
13:24 83.17 83.22 83.12 83.22 12.9K
13:25 83.28 83.28 83.24 83.24 1.9K
13:26 83.24 83.25 83.24 83.25 1.7K
13:28 83.26 83.27 83.25 83.26 5.5K
13:29 83.22 83.22 83.22 83.22 2.5K
13:30 83.26 83.26 83.20 83.20 4.5K
13:31 83.25 83.25 83.25 83.25 6.7K
13:32 83.24 83.24 83.22 83.22 1.3K
13:33 83.22 83.22 83.18 83.18 2.1K
13:34 83.20 83.20 83.16 83.16 1.6K
13:35 83.18 83.18 83.18 83.18 1.7K
13:37 83.13 83.16 83.13 83.16 1.5K
13:38 83.11 83.11 83.07 83.07 2.2K
13:39 83.11 83.11 83.03 83.05 1.6K
13:40 83.03 83.06 83.03 83.04 1.7K
13:41 83.08 83.12 83.08 83.12 7.4K
13:42 83.13 83.13 83.11 83.11 3.9K
13:43 83.15 83.19 83.15 83.19 3.4K
13:44 83.15 83.15 83.15 83.15 0.6K
13:45 83.14 83.14 83.14 83.14 0.2K
13:46 83.19 83.19 83.19 83.19 3.1K
13:47 83.19 83.19 83.19 83.19 0.5K
13:48 83.21 83.25 83.21 83.22 5.9K
13:49 83.25 83.25 83.25 83.25 0.9K
13:50 83.26 83.26 83.11 83.11 2.8K
13:51 83.16 83.16 83.16 83.16 2.6K
13:52 83.17 83.17 83.16 83.16 1.2K
13:53 83.19 83.19 83.19 83.19 1.0K
13:54 83.20 83.20 83.17 83.17 3.6K
13:55 83.21 83.21 83.21 83.21 2.6K
13:58 83.17 83.17 83.16 83.16 1.2K
13:59 83.18 83.18 83.15 83.15 2.7K
14:00 82.94 82.94 82.67 82.67 3.8K
14:01 82.76 82.78 82.76 82.78 7.5K
14:02 82.82 82.82 82.70 82.70 2.2K
14:03 82.60 82.73 82.60 82.73 4.4K
14:04 82.57 82.61 82.57 82.59 1.3K
14:05 82.61 82.61 82.53 82.55 6.6K
14:06 82.54 82.74 82.54 82.72 14.3K
14:07 82.67 82.67 82.55 82.57 26.0K
14:08 82.53 82.53 82.48 82.48 7.6K
14:09 82.49 82.49 82.49 82.49 4.2K
14:10 82.49 82.51 82.38 82.51 13.9K
14:11 82.49 82.49 82.37 82.37 6.8K
14:12 82.36 82.46 82.35 82.45 10.1K
14:13 82.46 82.47 82.43 82.47 7.6K
14:14 82.48 82.50 82.48 82.50 2.0K
14:15 82.50 82.50 82.50 82.50 0.7K
14:16 82.50 82.50 82.37 82.37 14.9K
14:17 82.30 82.34 82.30 82.34 5.3K
14:18 82.34 82.34 82.34 82.34 0.2K
14:19 82.40 82.46 82.40 82.46 5.5K
14:20 82.57 82.57 82.55 82.55 1.5K
14:21 82.50 82.50 82.41 82.41 5.6K
14:22 82.44 82.44 82.44 82.44 0.9K
14:23 82.34 82.38 82.29 82.29 5.2K
14:24 82.22 82.31 82.22 82.27 5.5K
14:25 82.28 82.28 82.12 82.20 4.1K
14:26 82.17 82.17 81.99 81.99 4.3K
14:27 82.03 82.03 82.02 82.02 5.1K
14:28 82.02 82.05 82.00 82.05 8.9K
14:29 82.01 82.02 81.96 81.96 2.1K
14:30 81.88 81.93 81.88 81.93 6.8K
14:31 81.93 82.12 81.93 82.12 11.4K
14:32 82.12 82.20 82.10 82.19 6.2K
14:33 82.21 82.26 82.04 82.04 20.2K
14:34 81.99 82.18 81.99 82.18 9.8K
14:36 81.90 81.95 81.70 81.70 14.5K
14:37 81.73 81.94 81.73 81.94 10.7K
14:38 82.02 82.16 82.02 82.16 6.4K
14:39 82.03 82.26 82.03 82.26 2.0K
14:40 82.28 82.56 82.28 82.56 3.4K
14:41 82.82 82.92 82.82 82.86 3.8K
14:42 82.85 82.85 82.65 82.69 8.4K
14:43 82.63 82.71 82.54 82.54 4.8K
14:44 82.61 82.65 82.54 82.65 5.1K
14:45 82.59 82.59 82.43 82.53 6.2K
14:46 82.48 82.64 82.48 82.64 6.2K
14:47 82.73 82.81 82.73 82.80 9.8K
14:48 82.75 82.75 82.63 82.63 3.3K
14:49 82.52 82.52 82.43 82.49 1.9K
14:50 82.41 82.41 82.41 82.41 2.5K
14:51 82.49 82.58 82.49 82.58 5.3K
14:52 82.59 82.65 82.55 82.55 3.5K
14:53 82.56 82.58 82.52 82.52 27.1K
14:54 82.52 82.52 82.43 82.46 2.5K
14:55 82.43 82.43 82.26 82.26 3.0K
14:56 82.20 82.24 82.20 82.24 5.8K
14:57 82.38 82.54 82.38 82.46 6.9K
14:58 82.46 82.50 82.45 82.45 2.5K
14:59 82.45 82.48 82.45 82.45 1.9K
15:00 82.45 82.47 82.40 82.40 3.6K
15:01 82.36 82.36 82.33 82.33 1.5K
15:02 82.26 82.26 82.19 82.19 3.1K
15:03 82.25 82.25 82.20 82.20 4.9K
15:04 82.10 82.16 82.10 82.11 2.7K
15:05 82.12 82.31 82.12 82.31 5.5K
15:06 82.27 82.30 82.27 82.30 1.9K
15:07 82.35 82.42 82.34 82.41 2.9K
15:08 82.50 82.51 82.42 82.42 3.4K
15:09 82.50 82.59 82.50 82.59 0.7K
15:10 82.61 82.72 82.60 82.72 4.7K
15:11 82.66 82.68 82.60 82.60 2.8K
15:13 82.71 82.71 82.59 82.59 4.1K
15:14 82.46 82.46 82.36 82.42 6.3K
15:15 82.47 82.54 82.44 82.54 4.7K
15:16 82.43 82.43 82.35 82.35 3.4K
15:17 82.19 82.21 82.19 82.21 0.7K
15:18 82.28 82.41 82.28 82.41 2.8K
15:19 82.42 82.54 82.42 82.54 5.9K
15:20 82.60 82.73 82.59 82.59 3.1K
15:21 82.61 82.79 82.61 82.79 2.0K
15:22 82.83 82.92 82.79 82.92 2.9K
15:23 82.92 82.92 82.92 82.92 1.3K
15:24 82.96 83.01 82.96 83.01 2.2K
15:25 82.99 82.99 82.95 82.95 11.1K
15:26 82.99 83.02 82.89 83.00 23.9K
15:27 83.02 83.02 82.95 82.96 2.7K
15:28 82.92 83.03 82.90 83.03 5.4K
15:29 83.04 83.13 83.04 83.13 3.6K
15:30 83.19 83.26 83.14 83.25 6.3K
15:31 83.26 83.26 83.22 83.22 5.0K
15:32 83.21 83.35 83.21 83.32 7.2K
15:33 83.29 83.29 83.28 83.28 1.1K
15:34 83.24 83.24 83.20 83.20 6.7K
15:35 83.20 83.20 83.18 83.18 2.1K
15:36 83.17 83.25 83.14 83.17 13.4K
15:37 83.18 83.18 83.07 83.11 6.4K
15:38 83.13 83.13 83.02 83.05 8.7K
15:39 82.98 83.02 82.98 82.98 4.0K
15:40 83.01 83.01 82.85 82.85 9.6K
15:41 82.89 82.97 82.89 82.97 13.8K
15:42 82.94 82.96 82.73 82.74 34.7K
15:43 82.78 82.81 82.74 82.80 12.6K
15:44 82.85 82.85 82.76 82.79 8.2K
15:45 82.81 82.87 82.81 82.87 7.6K
15:46 82.82 82.83 82.81 82.83 3.6K
15:47 82.84 82.86 82.79 82.79 8.8K
15:48 82.84 82.86 82.84 82.86 2.7K
15:49 82.86 82.90 82.85 82.90 10.1K
15:50 82.93 83.10 82.93 83.01 13.9K
15:51 82.99 83.03 82.94 82.94 8.7K
15:52 82.91 82.91 82.80 82.81 8.9K
15:53 82.82 82.86 82.80 82.86 11.0K
15:54 82.87 82.93 82.84 82.93 17.7K
15:55 82.94 83.02 82.94 83.00 40.0K
15:56 82.99 83.02 82.89 82.90 28.7K
15:57 82.86 82.87 82.79 82.82 20.1K
15:58 82.81 82.83 82.78 82.78 34.7K
15:59 82.75 82.76 82.63 82.69 59.0K
16:00 82.70 82.70 82.70 82.70 307.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし