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 83.36 84.25 83.36 83.97 25.4K
09:32 83.98 83.98 83.98 83.98 0.6K
09:33 83.94 83.94 83.84 83.84 1.2K
09:34 83.52 83.96 83.40 83.53 2.5K
09:35 83.44 83.44 83.44 83.44 0.7K
09:37 83.80 83.80 83.59 83.59 7.2K
09:39 83.45 83.73 83.45 83.73 4.5K
09:40 83.58 83.99 83.58 83.99 5.5K
09:41 83.99 84.21 83.99 84.05 25.0K
09:42 84.00 84.10 84.00 84.00 3.2K
09:44 84.08 84.08 84.08 84.08 0.9K
09:45 83.88 83.88 83.88 83.88 2.1K
09:48 83.97 83.97 83.90 83.90 2.4K
09:49 83.74 83.74 83.74 83.74 0.8K
09:50 83.71 83.73 83.70 83.73 1.3K
09:51 83.74 83.74 83.74 83.74 2.2K
09:52 83.78 83.94 83.78 83.94 6.7K
09:53 84.00 84.01 83.83 83.83 4.0K
09:54 83.80 83.87 83.80 83.85 3.2K
09:56 83.84 83.84 83.84 83.84 0.9K
09:57 83.76 83.76 83.61 83.61 4.7K
09:58 83.67 83.67 83.59 83.59 12.7K
09:59 83.55 83.64 83.55 83.64 6.4K
10:00 83.63 83.70 83.63 83.70 2.7K
10:01 83.77 83.86 83.72 83.86 7.4K
10:02 83.86 83.86 83.86 83.86 1.2K
10:03 83.70 83.82 83.70 83.74 2.6K
10:04 83.68 83.68 83.68 83.68 5.9K
10:05 83.75 83.75 83.59 83.59 1.6K
10:06 83.68 83.74 83.68 83.74 4.4K
10:07 83.74 83.74 83.74 83.74 0.9K
10:08 83.61 83.61 83.59 83.59 1.9K
10:09 83.59 83.59 83.59 83.59 0.5K
10:10 83.64 83.71 83.64 83.71 5.1K
10:11 83.77 83.79 83.77 83.79 1.8K
10:12 83.80 83.80 83.75 83.75 1.4K
10:13 83.70 83.70 83.70 83.70 6.2K
10:16 83.77 83.77 83.77 83.77 0.1K
10:17 83.80 83.80 83.68 83.68 4.9K
10:19 83.67 83.67 83.66 83.66 0.7K
10:20 83.66 83.66 83.60 83.60 1.4K
10:21 83.66 83.66 83.64 83.64 1.4K
10:22 83.65 83.69 83.60 83.69 3.1K
10:23 83.74 83.74 83.74 83.74 0.9K
10:24 83.83 83.93 83.82 83.93 3.2K
10:25 83.83 83.83 83.83 83.83 0.5K
10:26 83.85 83.89 83.85 83.89 0.7K
10:27 83.83 83.83 83.83 83.83 0.4K
10:28 83.83 83.89 83.83 83.89 0.4K
10:29 83.94 83.94 83.85 83.94 1.1K
10:30 83.94 83.97 83.93 83.93 8.9K
10:31 84.00 84.00 83.93 83.97 5.4K
10:33 83.92 83.92 83.92 83.92 0.4K
10:34 83.92 83.92 83.92 83.92 0.7K
10:35 83.94 83.99 83.94 83.98 1.4K
10:36 83.98 84.02 83.95 84.00 5.2K
10:37 84.00 84.00 83.98 83.98 5.4K
10:38 83.95 83.97 83.95 83.97 0.4K
10:39 83.97 83.97 83.94 83.94 1.7K
10:40 83.93 83.93 83.91 83.92 8.6K
10:41 83.91 83.91 83.83 83.86 3.9K
10:42 83.86 83.86 83.86 83.86 0.6K
10:43 83.83 83.83 83.83 83.83 1.3K
10:44 83.86 83.86 83.83 83.83 1.4K
10:45 83.84 83.84 83.80 83.80 1.4K
10:46 83.82 83.86 83.82 83.82 6.1K
10:47 83.86 83.89 83.86 83.89 4.6K
10:48 83.89 84.02 83.89 84.02 2.2K
10:49 84.03 84.06 83.98 84.06 3.7K
10:50 84.06 84.06 83.93 83.93 7.3K
10:51 83.82 83.82 83.82 83.82 0.9K
10:52 83.79 83.79 83.79 83.79 1.3K
10:53 83.82 83.83 83.82 83.83 0.4K
10:54 83.85 83.88 83.85 83.88 2.9K
10:55 83.84 83.84 83.84 83.84 0.2K
10:56 83.84 83.84 83.82 83.83 1.6K
10:57 83.84 83.84 83.82 83.82 0.8K
10:59 83.82 83.82 83.82 83.82 5.5K
11:00 83.82 83.82 83.81 83.81 4.0K
11:01 83.83 83.85 83.82 83.82 6.6K
11:02 83.84 83.87 83.84 83.87 4.3K
11:05 83.85 83.85 83.74 83.79 7.8K
11:06 83.76 83.76 83.62 83.62 2.3K
11:07 83.71 83.71 83.66 83.71 3.2K
11:08 83.67 83.67 83.67 83.67 1.7K
11:09 83.74 83.74 83.74 83.74 0.9K
11:10 83.74 83.79 83.74 83.78 5.9K
11:11 83.81 83.81 83.81 83.81 0.5K
11:12 83.82 83.88 83.82 83.88 0.9K
11:13 83.87 83.90 83.86 83.86 3.2K
11:14 83.85 83.85 83.82 83.82 3.0K
11:15 83.81 83.81 83.81 83.81 1.0K
11:16 83.78 83.80 83.78 83.80 1.2K
11:17 83.74 83.74 83.64 83.64 2.5K
11:18 83.64 83.64 83.58 83.58 1.2K
11:19 83.58 83.65 83.51 83.51 9.1K
11:20 83.50 83.59 83.50 83.59 6.6K
11:21 83.58 83.59 83.57 83.59 2.0K
11:22 83.58 83.58 83.58 83.58 0.2K
11:23 83.59 83.59 83.50 83.51 7.2K
11:24 83.49 83.52 83.49 83.52 1.1K
11:25 83.50 83.50 83.50 83.50 7.0K
11:26 83.48 83.50 83.44 83.44 3.4K
11:27 83.38 83.46 83.38 83.46 2.1K
11:28 83.46 83.48 83.39 83.43 8.5K
11:29 83.44 83.49 83.43 83.43 6.2K
11:30 83.49 83.51 83.47 83.47 2.2K
11:31 83.48 83.48 83.48 83.48 0.3K
11:32 83.51 83.54 83.51 83.54 0.8K
11:33 83.54 83.72 83.54 83.72 4.5K
11:34 83.78 83.78 83.78 83.78 2.0K
11:35 83.78 83.78 83.72 83.78 4.1K
11:36 83.79 83.79 83.79 83.79 0.6K
11:37 83.76 83.77 83.74 83.74 2.2K
11:38 83.77 83.77 83.77 83.77 0.7K
11:39 83.77 83.77 83.69 83.69 3.6K
11:42 83.65 83.65 83.65 83.65 0.8K
11:43 83.57 83.58 83.57 83.58 0.6K
11:44 83.57 83.57 83.57 83.57 1.7K
11:45 83.59 83.59 83.56 83.56 0.6K
11:46 83.56 83.59 83.56 83.59 1.1K
11:47 83.56 83.57 83.56 83.57 0.7K
11:48 83.59 83.59 83.59 83.59 2.2K
11:49 83.63 83.63 83.63 83.63 1.9K
11:50 83.64 83.64 83.59 83.59 3.6K
11:52 83.58 83.65 83.58 83.63 3.8K
11:53 83.64 83.64 83.64 83.64 0.5K
11:54 83.64 83.64 83.64 83.64 0.5K
11:56 83.64 83.68 83.64 83.68 3.6K
11:57 83.69 83.69 83.64 83.64 1.5K
11:58 83.63 83.63 83.59 83.59 0.7K
11:59 83.57 83.57 83.55 83.55 1.6K
12:00 83.49 83.58 83.49 83.58 6.5K
12:03 83.60 83.61 83.60 83.61 1.1K
12:04 83.59 83.59 83.59 83.59 1.2K
12:05 83.58 83.58 83.57 83.57 1.6K
12:06 83.57 83.57 83.57 83.57 0.7K
12:07 83.57 83.57 83.57 83.57 5.7K
12:08 83.56 83.56 83.39 83.46 11.9K
12:09 83.44 83.50 83.44 83.50 14.1K
12:10 83.43 83.43 83.24 83.24 6.3K
12:11 83.25 83.25 83.25 83.25 1.5K
12:12 83.28 83.32 83.24 83.30 2.3K
12:13 83.35 83.36 83.34 83.36 2.9K
12:14 83.35 83.35 83.35 83.35 1.3K
12:15 83.32 83.32 83.28 83.30 3.6K
12:16 83.29 83.33 83.25 83.25 2.7K
12:17 83.27 83.27 83.25 83.25 0.6K
12:18 83.30 83.33 83.30 83.33 2.8K
12:19 83.33 83.34 83.33 83.34 2.3K
12:20 83.30 83.30 83.29 83.29 1.4K
12:21 83.31 83.31 83.31 83.31 0.5K
12:22 83.33 83.33 83.28 83.28 1.3K
12:23 83.31 83.31 83.29 83.29 1.1K
12:24 83.32 83.32 83.32 83.32 1.4K
12:25 83.34 83.34 83.29 83.29 1.3K
12:26 83.29 83.34 83.29 83.34 2.3K
12:27 83.34 83.36 83.33 83.36 2.4K
12:28 83.34 83.36 83.34 83.36 3.1K
12:29 83.33 83.33 83.33 83.33 2.4K
12:30 83.34 83.34 83.34 83.34 0.8K
12:31 83.32 83.33 83.32 83.33 2.4K
12:32 83.33 83.33 83.33 83.33 1.7K
12:33 83.29 83.29 83.29 83.29 1.7K
12:34 83.32 83.32 83.32 83.32 0.3K
12:35 83.23 83.23 83.18 83.18 1.2K
12:36 83.19 83.20 83.19 83.20 1.3K
12:38 83.20 83.24 83.19 83.20 0.8K
12:39 83.24 83.28 83.24 83.28 2.4K
12:40 83.25 83.25 83.25 83.25 0.5K
12:41 83.26 83.28 83.26 83.28 2.4K
12:42 83.27 83.28 83.21 83.25 2.6K
12:43 83.24 83.24 83.21 83.21 1.8K
12:44 83.23 83.28 83.23 83.28 4.0K
12:45 83.26 83.26 83.24 83.24 2.6K
12:48 83.23 83.23 83.23 83.23 1.1K
12:49 83.23 83.25 83.23 83.25 4.5K
12:50 83.19 83.22 83.18 83.22 2.3K
12:51 83.22 83.28 83.22 83.28 2.6K
12:52 83.34 83.40 83.34 83.36 2.2K
12:53 83.38 83.38 83.38 83.38 10.5K
12:54 83.39 83.39 83.34 83.35 3.9K
12:55 83.31 83.31 83.31 83.31 0.4K
12:56 83.33 83.35 83.28 83.35 3.1K
12:57 83.32 83.32 83.29 83.29 3.5K
12:59 83.24 83.24 83.24 83.24 0.3K
13:00 83.21 83.21 83.21 83.21 1.1K
13:01 83.24 83.31 83.23 83.31 5.5K
13:02 83.33 83.33 83.33 83.33 0.6K
13:03 83.30 83.30 83.30 83.30 1.9K
13:04 83.29 83.29 83.28 83.28 1.4K
13:05 83.28 83.28 83.28 83.28 0.6K
13:06 83.29 83.29 83.29 83.29 0.8K
13:07 83.26 83.26 83.20 83.20 2.8K
13:08 83.18 83.20 83.16 83.20 2.6K
13:09 83.21 83.21 83.19 83.19 1.2K
13:10 83.16 83.19 83.16 83.17 1.3K
13:11 83.15 83.15 83.15 83.15 1.7K
13:12 83.10 83.13 83.10 83.10 5.4K
13:13 83.08 83.08 83.00 83.00 12.4K
13:14 83.02 83.09 83.02 83.06 4.1K
13:15 83.06 83.06 83.06 83.06 1.0K
13:16 83.08 83.09 83.06 83.08 7.2K
13:17 83.06 83.06 83.06 83.06 1.6K
13:18 83.03 83.03 82.99 82.99 2.6K
13:19 82.98 82.98 82.81 82.81 4.8K
13:20 82.77 82.88 82.76 82.83 6.8K
13:21 82.70 82.70 82.69 82.69 1.1K
13:22 82.69 82.80 82.69 82.72 4.1K
13:23 82.65 82.65 82.65 82.65 0.5K
13:24 82.64 82.66 82.63 82.66 3.6K
13:25 82.62 82.65 82.52 82.63 5.0K
13:26 82.61 82.62 82.55 82.55 3.8K
13:27 82.55 82.68 82.55 82.68 3.8K
13:28 82.65 82.67 82.63 82.67 3.1K
13:29 82.68 82.68 82.64 82.68 5.8K
13:30 82.65 82.65 82.58 82.58 3.2K
13:31 82.64 82.64 82.61 82.61 1.0K
13:32 82.65 82.65 82.60 82.60 1.7K
13:33 82.64 82.67 82.59 82.59 7.9K
13:34 82.60 82.61 82.46 82.49 14.6K
13:35 82.48 82.51 82.46 82.51 6.0K
13:36 82.56 82.56 82.42 82.44 3.2K
13:37 82.44 82.44 82.39 82.39 1.8K
13:38 82.39 82.45 82.39 82.45 6.6K
13:39 82.49 82.58 82.49 82.58 4.3K
13:40 82.53 82.58 82.53 82.58 0.9K
13:41 82.60 82.60 82.57 82.58 2.9K
13:42 82.56 82.62 82.56 82.62 22.8K
13:43 82.67 82.67 82.57 82.57 2.8K
13:44 82.55 82.60 82.55 82.60 3.4K
13:45 82.58 82.58 82.58 82.58 0.9K
13:46 82.58 82.58 82.49 82.49 3.8K
13:47 82.43 82.57 82.43 82.57 5.9K
13:48 82.58 82.60 82.58 82.58 2.0K
13:49 82.61 82.61 82.54 82.58 1.1K
13:50 82.58 82.58 82.58 82.58 0.4K
13:51 82.58 82.64 82.58 82.61 24.1K
13:52 82.67 82.67 82.60 82.60 3.7K
13:53 82.56 82.56 82.52 82.52 1.6K
13:54 82.53 82.58 82.53 82.56 2.6K
13:55 82.63 82.72 82.63 82.72 2.3K
13:57 82.72 82.72 82.70 82.70 3.2K
13:58 82.65 82.66 82.61 82.61 1.8K
13:59 82.60 82.60 82.55 82.55 3.0K
14:00 82.41 82.51 82.41 82.51 8.4K
14:01 82.67 82.69 82.67 82.69 2.5K
14:02 82.68 82.69 82.55 82.55 3.8K
14:03 82.55 82.55 82.55 82.55 0.5K
14:04 82.45 82.45 82.45 82.45 2.1K
14:06 82.27 82.27 82.18 82.22 3.5K
14:07 82.22 82.28 82.22 82.27 5.2K
14:08 82.28 82.32 82.18 82.32 4.0K
14:09 82.31 82.31 82.31 82.31 1.9K
14:10 82.28 82.34 82.28 82.34 3.2K
14:11 82.35 82.35 82.26 82.32 3.5K
14:12 82.30 82.33 82.30 82.33 1.8K
14:13 82.45 82.45 82.41 82.41 1.9K
14:14 82.46 82.54 82.46 82.50 2.5K
14:15 82.54 82.54 82.52 82.52 1.8K
14:16 82.52 82.52 82.44 82.44 3.0K
14:17 82.35 82.35 82.35 82.35 0.7K
14:18 82.31 82.31 82.23 82.26 3.1K
14:19 82.26 82.29 82.26 82.26 1.9K
14:20 82.26 82.26 82.20 82.20 2.9K
14:21 82.14 82.14 82.11 82.11 2.6K
14:22 82.14 82.17 82.12 82.15 4.0K
14:23 82.31 82.31 82.23 82.27 53.7K
14:24 82.28 82.37 82.28 82.32 3.6K
14:25 82.40 82.42 82.40 82.42 1.2K
14:26 82.44 82.44 82.42 82.42 2.8K
14:27 82.41 82.41 82.41 82.41 1.2K
14:28 82.45 82.46 82.38 82.38 2.8K
14:29 82.41 82.41 82.38 82.38 0.4K
14:30 82.45 82.48 82.44 82.44 2.9K
14:31 82.48 82.57 82.48 82.57 3.6K
14:32 82.52 82.52 82.52 82.52 2.1K
14:33 82.66 82.66 82.66 82.66 0.4K
14:34 82.60 82.67 82.60 82.65 2.3K
14:35 82.66 82.66 82.58 82.58 4.2K
14:36 82.57 82.57 82.52 82.52 2.7K
14:37 82.41 82.41 82.41 82.41 0.8K
14:38 82.38 82.42 82.38 82.42 4.8K
14:39 82.43 82.43 82.41 82.41 2.7K
14:40 82.38 82.42 82.38 82.41 3.0K
14:42 82.40 82.40 82.36 82.36 2.3K
14:43 82.32 82.32 82.32 82.32 3.9K
14:44 82.18 82.18 82.18 82.18 0.5K
14:45 82.17 82.17 82.17 82.17 1.2K
14:46 82.15 82.15 82.07 82.07 4.0K
14:47 82.11 82.20 82.11 82.16 13.6K
14:48 82.13 82.23 82.13 82.23 4.0K
14:49 82.34 82.34 82.34 82.34 0.5K
14:50 82.37 82.40 82.37 82.40 1.1K
14:51 82.45 82.52 82.45 82.52 1.6K
14:52 82.52 82.53 82.44 82.44 3.0K
14:53 82.44 82.49 82.43 82.49 16.5K
14:54 82.46 82.53 82.46 82.53 3.7K
14:55 82.56 82.72 82.56 82.72 2.7K
14:56 82.73 82.73 82.64 82.65 2.4K
14:57 82.64 82.64 82.56 82.63 5.9K
14:58 82.65 82.72 82.65 82.72 2.9K
14:59 82.75 82.75 82.67 82.69 4.8K
15:00 82.65 82.65 82.50 82.50 5.3K
15:01 82.43 82.46 82.31 82.31 12.3K
15:02 82.32 82.37 82.27 82.29 2.6K
15:03 82.30 82.30 82.30 82.30 2.3K
15:04 82.24 82.25 82.19 82.19 6.4K
15:05 82.22 82.23 82.07 82.07 3.4K
15:06 82.08 82.12 82.08 82.12 2.1K
15:07 82.09 82.10 82.05 82.05 3.1K
15:08 82.07 82.09 82.07 82.09 3.6K
15:09 82.03 82.03 81.93 82.02 16.6K
15:10 82.03 82.04 82.03 82.03 3.4K
15:11 82.03 82.03 81.97 82.02 2.3K
15:12 81.95 82.09 81.93 82.09 4.1K
15:13 82.06 82.06 82.00 82.00 2.4K
15:14 82.00 82.05 82.00 82.02 2.7K
15:15 82.03 82.03 82.03 82.03 0.4K
15:16 81.98 82.01 81.94 81.98 6.2K
15:17 81.99 82.13 81.99 82.07 8.0K
15:18 82.05 82.07 82.02 82.06 4.0K
15:19 82.08 82.09 82.00 82.05 7.1K
15:20 82.04 82.08 82.04 82.08 2.7K
15:21 82.02 82.04 82.02 82.04 2.2K
15:22 82.01 82.02 81.95 81.97 3.8K
15:23 82.01 82.01 81.98 81.98 1.3K
15:24 82.01 82.09 82.01 82.09 4.1K
15:25 82.09 82.09 81.98 82.02 4.8K
15:26 82.00 82.00 81.95 81.95 2.2K
15:27 81.93 81.97 81.92 81.95 4.0K
15:28 81.96 81.96 81.93 81.93 2.4K
15:29 81.92 81.95 81.90 81.95 4.8K
15:30 81.97 82.03 81.92 81.98 7.0K
15:31 81.97 81.98 81.91 81.95 5.6K
15:32 81.98 82.02 81.98 82.02 3.5K
15:33 82.04 82.07 82.04 82.06 1.8K
15:34 82.06 82.07 82.06 82.07 1.9K
15:35 82.04 82.09 82.03 82.03 6.9K
15:36 82.06 82.15 82.06 82.14 9.3K
15:37 82.08 82.10 82.07 82.10 6.9K
15:38 82.10 82.13 82.10 82.13 11.1K
15:39 82.13 82.13 82.04 82.08 7.3K
15:40 82.06 82.09 82.03 82.09 8.5K
15:41 82.10 82.12 82.08 82.09 5.8K
15:42 82.11 82.14 82.10 82.10 6.0K
15:43 82.07 82.07 82.05 82.05 2.9K
15:44 82.08 82.09 82.06 82.07 4.8K
15:45 82.07 82.12 82.07 82.12 21.1K
15:46 82.15 82.24 82.13 82.23 20.9K
15:47 82.26 82.36 82.26 82.33 23.1K
15:48 82.36 82.39 82.34 82.37 7.9K
15:49 82.37 82.38 82.34 82.36 7.2K
15:50 82.47 82.56 82.45 82.56 24.0K
15:51 82.59 82.59 82.45 82.48 17.0K
15:52 82.48 82.51 82.46 82.51 28.0K
15:53 82.56 82.56 82.39 82.44 18.2K
15:54 82.41 82.41 82.24 82.34 28.7K
15:55 82.33 82.35 82.30 82.35 19.7K
15:56 82.34 82.39 82.33 82.33 22.1K
15:57 82.34 82.34 82.22 82.27 29.8K
15:58 82.25 82.25 82.19 82.19 32.5K
15:59 82.20 82.25 82.18 82.23 71.2K
16:00 82.22 82.22 82.22 82.22 280.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし