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 81.73 81.73 80.82 80.82 84.2K
09:31 81.31 81.41 81.31 81.37 8.9K
09:32 81.50 81.55 81.50 81.55 0.8K
09:33 81.63 81.74 81.28 81.41 20.2K
09:34 81.27 81.53 81.27 81.38 2.3K
09:35 81.43 81.43 81.24 81.43 1.7K
09:36 81.44 81.47 81.44 81.47 2.3K
09:37 81.63 81.63 81.48 81.47 0.5K
09:38 81.48 81.66 81.48 81.66 3.5K
09:39 81.55 81.68 81.55 81.68 1.5K
09:40 81.64 81.64 81.63 81.64 2.3K
09:41 81.66 81.85 81.66 81.81 24.5K
09:42 81.88 81.88 81.87 81.87 4.0K
09:43 81.87 81.87 81.78 81.78 0.4K
09:44 81.77 81.77 81.62 81.64 15.1K
09:45 81.64 81.70 81.57 81.58 4.9K
09:46 81.66 81.66 81.43 81.47 4.7K
09:47 81.48 81.76 81.48 81.76 6.5K
09:48 81.73 81.74 81.73 81.73 2.6K
09:49 81.73 81.76 81.56 81.57 4.3K
09:50 81.50 81.56 81.45 81.50 3.0K
09:51 81.49 81.62 81.49 81.62 2.0K
09:52 81.65 81.72 81.64 81.65 3.1K
09:53 81.69 81.69 81.52 81.64 4.5K
09:54 81.66 81.66 81.66 81.66 2.3K
09:55 81.66 81.66 81.66 81.66 0.5K
09:56 81.67 81.78 81.67 81.78 7.2K
09:57 81.78 81.92 81.78 81.83 14.7K
09:58 81.88 81.88 81.88 81.88 0.6K
09:59 81.88 81.88 81.80 81.80 2.5K
10:00 81.70 81.70 81.58 81.59 6.2K
10:01 81.67 81.69 81.53 81.53 14.1K
10:02 81.53 81.53 81.37 81.41 3.1K
10:03 81.47 81.48 81.37 81.43 2.8K
10:04 81.51 81.55 81.48 81.55 3.2K
10:05 81.49 81.74 81.49 81.63 5.8K
10:06 81.63 81.73 81.63 81.68 13.8K
10:07 81.68 81.78 81.68 81.77 4.2K
10:08 81.77 81.80 81.73 81.73 5.6K
10:09 81.74 81.80 81.72 81.75 8.8K
10:10 81.64 81.65 81.45 81.45 4.1K
10:11 81.47 81.47 81.41 81.47 1.0K
10:12 81.39 81.50 81.33 81.50 2.9K
10:13 81.51 81.54 81.46 81.47 3.0K
10:14 81.37 81.48 81.20 81.20 3.8K
10:15 81.12 81.19 81.12 81.14 3.4K
10:16 81.18 81.18 81.13 81.13 1.5K
10:17 81.08 81.26 81.08 81.26 3.4K
10:18 81.26 81.26 81.16 81.18 3.0K
10:19 81.29 81.29 81.19 81.19 3.1K
10:20 81.22 81.22 81.14 81.14 1.2K
10:21 81.13 81.43 81.07 81.39 11.7K
10:22 81.48 81.55 81.45 81.45 6.0K
10:23 81.67 81.85 81.67 81.69 17.1K
10:24 81.72 82.13 81.72 82.13 23.7K
10:25 82.16 82.22 82.16 82.17 7.5K
10:26 82.21 82.23 82.00 82.17 13.8K
10:27 82.22 82.37 82.22 82.29 4.8K
10:28 82.35 82.35 82.24 82.25 6.3K
10:29 82.25 82.72 82.25 82.62 8.9K
10:30 82.66 82.66 82.52 82.52 7.8K
10:31 82.59 82.67 82.56 82.56 2.5K
10:32 82.53 82.53 82.40 82.45 2.2K
10:33 82.45 82.45 82.44 82.44 3.9K
10:34 82.49 82.49 82.34 82.36 7.5K
10:35 82.32 82.56 82.32 82.46 6.5K
10:36 82.36 82.37 82.32 82.32 5.9K
10:37 82.34 82.34 82.25 82.25 5.6K
10:38 82.35 82.35 82.14 82.20 5.9K
10:39 82.20 82.32 82.20 82.32 3.9K
10:40 82.32 82.32 82.18 82.18 2.6K
10:41 82.12 82.43 82.12 82.42 16.5K
10:42 82.46 82.52 82.46 82.52 5.3K
10:43 82.52 82.61 82.43 82.43 4.7K
10:44 82.42 82.42 82.40 82.40 0.8K
10:45 82.44 82.44 82.29 82.31 1.9K
10:46 82.31 82.31 82.23 82.26 2.9K
10:47 82.34 82.34 82.10 82.10 5.1K
10:48 82.17 82.19 82.10 82.10 5.7K
10:49 82.11 82.14 82.11 82.14 1.1K
10:50 82.14 82.35 82.14 82.32 19.9K
10:51 82.30 82.30 82.24 82.24 1.8K
10:52 82.16 82.18 82.16 82.18 1.6K
10:53 82.23 82.23 82.23 82.23 0.1K
10:54 82.18 82.23 82.10 82.10 2.0K
10:55 82.26 82.26 82.26 82.26 3.2K
10:56 82.21 82.25 82.21 82.25 10.9K
10:57 82.25 82.27 82.16 82.16 12.8K
10:58 82.18 82.19 82.14 82.19 13.2K
10:59 82.14 82.24 82.14 82.19 7.5K
11:00 82.14 82.19 82.12 82.19 7.4K
11:01 82.18 82.27 82.18 82.25 10.7K
11:02 82.25 82.27 82.23 82.23 2.4K
11:03 82.21 82.21 81.89 81.95 16.7K
11:04 81.91 82.04 81.91 82.04 1.1K
11:05 82.00 82.00 81.78 81.78 2.1K
11:06 81.83 82.14 81.83 82.14 12.0K
11:07 82.08 82.16 82.08 82.09 2.8K
11:08 82.05 82.16 82.05 82.16 1.7K
11:09 82.17 82.21 82.17 82.21 2.8K
11:10 82.25 82.44 82.25 82.28 12.9K
11:11 82.29 82.29 82.24 82.25 1.5K
11:12 82.36 82.36 82.30 82.30 1.0K
11:13 82.37 82.37 82.28 82.30 3.1K
11:14 82.37 82.37 82.32 82.32 4.7K
11:15 82.37 82.39 82.32 82.39 2.9K
11:16 82.33 82.38 82.30 82.30 2.9K
11:17 82.32 82.32 82.28 82.28 2.9K
11:18 82.37 82.48 82.37 82.42 8.1K
11:19 82.50 82.56 82.49 82.50 8.7K
11:20 82.49 82.49 82.47 82.47 6.3K
11:21 82.44 82.56 82.39 82.54 16.3K
11:22 82.53 82.58 82.48 82.52 14.7K
11:23 82.51 82.51 82.40 82.41 5.9K
11:24 82.40 82.46 82.40 82.40 5.4K
11:25 82.42 82.49 82.40 82.49 5.1K
11:26 82.45 82.45 82.40 82.43 5.7K
11:27 82.39 82.39 82.37 82.37 1.7K
11:28 82.37 82.38 82.37 82.38 0.8K
11:29 82.37 82.39 82.34 82.39 3.6K
11:30 82.32 82.32 82.30 82.30 2.5K
11:31 82.24 82.24 82.15 82.19 4.9K
11:32 82.27 82.40 82.26 82.26 9.5K
11:33 82.28 82.32 82.28 82.32 3.2K
11:34 82.29 82.29 82.29 82.29 1.4K
11:35 82.30 82.36 82.21 82.21 5.9K
11:36 82.22 82.24 82.22 82.24 4.2K
11:37 82.34 82.34 82.11 82.11 4.4K
11:38 82.13 82.21 82.13 82.21 28.1K
11:39 82.20 82.27 82.20 82.27 8.0K
11:40 82.31 82.32 82.28 82.32 3.4K
11:41 82.27 82.27 82.18 82.18 5.1K
11:42 82.17 82.19 82.10 82.13 3.0K
11:43 82.13 82.15 82.13 82.15 1.5K
11:44 82.24 82.30 82.24 82.27 5.6K
11:45 82.26 82.34 82.26 82.32 2.9K
11:46 82.31 82.34 82.31 82.31 2.5K
11:48 82.34 82.35 82.34 82.35 1.9K
11:49 82.35 82.35 82.06 82.09 10.9K
11:50 82.16 82.23 82.15 82.23 9.2K
11:51 82.23 82.31 82.23 82.31 3.9K
11:52 82.36 82.37 82.22 82.24 7.0K
11:53 82.24 82.24 82.16 82.16 2.9K
11:54 82.16 82.17 82.16 82.17 1.6K
11:55 82.12 82.12 82.03 82.06 3.9K
11:56 82.04 82.04 81.95 82.03 3.7K
11:57 81.93 81.93 81.93 81.93 2.5K
11:58 81.92 81.95 81.92 81.94 2.5K
11:59 81.94 81.97 81.92 81.97 5.4K
12:00 81.96 81.98 81.93 81.98 3.9K
12:01 81.94 81.94 81.89 81.89 3.1K
12:02 81.92 81.94 81.90 81.90 1.5K
12:03 81.89 81.96 81.88 81.92 5.8K
12:04 81.94 81.98 81.94 81.98 3.6K
12:05 81.99 82.00 81.94 81.94 44.3K
12:06 81.94 81.96 81.94 81.96 8.4K
12:07 81.89 81.89 81.82 81.82 3.5K
12:08 81.77 81.80 81.77 81.80 2.8K
12:09 81.86 81.86 81.84 81.86 4.0K
12:10 81.90 81.94 81.90 81.91 17.8K
12:11 81.88 81.88 81.78 81.78 3.2K
12:12 81.78 81.87 81.78 81.82 7.0K
12:13 81.85 81.85 81.85 81.85 1.4K
12:14 81.82 81.93 81.82 81.93 4.6K
12:15 81.85 81.85 81.82 81.82 2.4K
12:16 81.77 81.81 81.77 81.81 2.8K
12:17 81.79 81.79 81.78 81.78 1.8K
12:18 81.82 81.92 81.82 81.92 6.7K
12:19 81.92 81.95 81.92 81.95 1.9K
12:20 81.96 82.01 81.96 82.01 2.3K
12:21 82.04 82.21 82.04 82.21 3.9K
12:22 82.14 82.18 82.14 82.18 2.4K
12:23 82.20 82.21 82.20 82.21 1.0K
12:24 82.25 82.25 82.25 82.25 1.3K
12:25 82.24 82.24 82.24 82.24 1.2K
12:26 82.30 82.30 82.29 82.29 0.9K
12:27 82.28 82.28 82.25 82.25 0.8K
12:28 82.20 82.20 82.17 82.17 2.1K
12:29 82.15 82.15 82.03 82.03 1.6K
12:30 81.94 81.97 81.92 81.97 2.3K
12:31 81.99 82.01 81.90 82.01 3.2K
12:32 81.96 81.99 81.93 81.93 1.2K
12:33 81.90 81.90 81.89 81.89 0.5K
12:34 81.96 81.96 81.96 81.96 1.0K
12:35 81.96 81.96 81.96 81.96 1.7K
12:36 81.99 82.03 81.99 82.03 1.4K
12:38 81.95 81.95 81.89 81.89 2.0K
12:39 81.95 81.97 81.92 81.92 1.9K
12:40 81.90 81.90 81.90 81.90 1.7K
12:41 81.90 81.90 81.89 81.89 3.4K
12:42 82.03 82.07 82.03 82.07 2.8K
12:43 82.08 82.08 82.08 82.08 1.2K
12:44 81.94 82.03 81.94 82.03 3.5K
12:45 82.03 82.03 82.03 82.03 1.2K
12:46 82.03 82.04 82.03 82.04 0.7K
12:47 82.01 82.01 82.01 82.01 1.5K
12:48 82.02 82.02 81.98 81.98 2.0K
12:49 82.02 82.02 81.96 82.02 4.4K
12:50 82.01 82.01 82.01 82.01 0.5K
12:51 82.02 82.04 82.01 82.02 5.0K
12:52 82.00 82.00 81.97 81.99 2.9K
12:53 81.97 82.00 81.97 82.00 4.6K
12:54 82.00 82.06 82.00 82.06 5.7K
12:55 81.90 81.90 81.78 81.78 17.7K
12:56 81.78 81.95 81.78 81.82 9.8K
12:57 81.78 81.78 81.70 81.74 1.9K
12:58 81.68 81.79 81.68 81.79 4.6K
12:59 81.73 81.78 81.70 81.78 6.4K
13:00 81.74 81.74 81.65 81.65 2.0K
13:01 81.58 81.62 81.58 81.62 2.8K
13:02 81.62 81.62 81.56 81.59 3.1K
13:03 81.62 81.70 81.62 81.70 3.8K
13:04 81.71 81.83 81.71 81.78 13.5K
13:05 81.74 81.76 81.74 81.76 2.2K
13:06 81.70 81.72 81.68 81.68 3.6K
13:07 81.59 81.67 81.57 81.67 2.4K
13:08 81.67 81.67 81.64 81.67 1.2K
13:09 81.63 81.63 81.52 81.58 3.8K
13:10 81.55 81.55 81.55 81.55 0.2K
13:11 81.56 81.58 81.56 81.58 2.2K
13:12 81.59 81.74 81.53 81.73 4.7K
13:13 81.75 81.76 81.75 81.76 2.9K
13:14 81.76 81.76 81.76 81.76 1.5K
13:15 81.78 81.78 81.74 81.75 2.7K
13:16 81.76 81.77 81.76 81.77 0.7K
13:17 81.71 81.74 81.67 81.74 3.1K
13:18 81.73 81.73 81.64 81.67 35.4K
13:19 81.66 81.66 81.57 81.57 2.8K
13:20 81.59 81.64 81.57 81.64 2.2K
13:21 81.64 81.64 81.63 81.63 0.9K
13:22 81.62 81.62 81.62 81.62 0.7K
13:23 81.57 81.57 81.54 81.54 1.9K
13:24 81.61 81.62 81.59 81.62 1.7K
13:25 81.64 81.66 81.62 81.66 1.8K
13:26 81.66 81.68 81.62 81.62 3.3K
13:27 81.59 81.59 81.59 81.59 0.4K
13:28 81.64 81.64 81.64 81.64 1.0K
13:29 81.55 81.55 81.55 81.55 1.4K
13:31 81.51 81.51 81.51 81.51 0.7K
13:32 81.50 81.59 81.50 81.59 1.9K
13:33 81.59 81.64 81.57 81.64 1.8K
13:34 81.62 81.62 81.62 81.61 0.8K
13:35 81.63 81.65 81.62 81.64 3.2K
13:36 81.64 81.64 81.56 81.56 2.1K
13:37 81.52 81.55 81.52 81.55 1.6K
13:38 81.50 81.55 81.50 81.55 1.2K
13:40 81.58 81.58 81.55 81.55 1.0K
13:41 81.52 81.53 81.49 81.53 1.9K
13:42 81.48 81.49 81.37 81.37 3.7K
13:43 81.36 81.40 81.36 81.40 0.5K
13:44 81.40 81.45 81.40 81.44 3.3K
13:45 81.45 81.45 81.45 81.44 0.1K
13:46 81.51 81.55 81.51 81.55 2.5K
13:47 81.62 81.62 81.55 81.55 2.4K
13:48 81.59 81.59 81.59 81.58 0.4K
13:49 81.59 81.59 81.59 81.58 0.5K
13:50 81.59 81.60 81.59 81.60 1.8K
13:51 81.63 81.63 81.63 81.63 4.0K
13:53 81.67 81.67 81.67 81.67 0.9K
13:54 81.66 81.67 81.66 81.67 1.5K
13:55 81.65 81.66 81.63 81.66 3.2K
13:56 81.69 81.69 81.60 81.60 1.8K
13:58 81.60 81.60 81.53 81.53 2.5K
13:59 81.53 81.53 81.53 81.53 1.1K
14:00 81.53 81.55 81.53 81.55 2.1K
14:01 81.52 81.52 81.50 81.50 2.5K
14:02 81.47 81.47 81.43 81.46 1.6K
14:03 81.46 81.46 81.42 81.42 2.6K
14:04 81.45 81.53 81.45 81.53 3.7K
14:05 81.49 81.49 81.42 81.42 3.5K
14:06 81.42 81.44 81.42 81.43 4.1K
14:07 81.45 81.50 81.45 81.50 2.8K
14:08 81.53 81.58 81.53 81.57 2.1K
14:09 81.57 81.65 81.57 81.62 4.4K
14:10 81.60 81.70 81.60 81.69 2.7K
14:11 81.67 81.67 81.67 81.67 1.4K
14:12 81.70 81.70 81.70 81.69 1.0K
14:15 81.71 81.72 81.70 81.70 3.6K
14:16 81.74 81.74 81.68 81.68 3.0K
14:17 81.69 81.69 81.69 81.69 0.2K
14:18 81.64 81.64 81.64 81.64 1.2K
14:19 81.67 81.68 81.66 81.66 1.2K
14:20 81.69 81.70 81.69 81.70 1.9K
14:21 81.68 81.68 81.67 81.67 1.7K
14:22 81.68 81.68 81.63 81.63 12.5K
14:23 81.61 81.66 81.61 81.66 1.4K
14:24 81.63 81.68 81.61 81.68 1.9K
14:25 81.70 81.70 81.64 81.64 1.8K
14:26 81.65 81.65 81.64 81.64 1.1K
14:27 81.70 81.70 81.65 81.65 15.9K
14:28 81.63 81.65 81.63 81.65 1.1K
14:29 81.65 81.65 81.58 81.58 2.1K
14:30 81.58 81.67 81.58 81.67 1.4K
14:31 81.68 81.74 81.68 81.74 5.1K
14:32 81.70 81.80 81.70 81.78 42.1K
14:33 81.80 81.83 81.78 81.83 3.8K
14:34 81.83 81.83 81.83 81.83 0.6K
14:35 81.83 81.83 81.71 81.71 3.7K
14:36 81.73 81.73 81.70 81.70 1.7K
14:37 81.68 81.68 81.63 81.63 1.5K
14:38 81.63 81.67 81.63 81.63 1.9K
14:39 81.63 81.63 81.60 81.60 1.5K
14:40 81.58 81.63 81.58 81.63 0.7K
14:41 81.63 81.69 81.63 81.66 2.3K
14:42 81.67 81.68 81.65 81.65 1.5K
14:43 81.67 81.67 81.67 81.67 0.9K
14:44 81.67 81.70 81.64 81.70 7.5K
14:45 81.72 81.76 81.72 81.76 4.7K
14:46 81.72 81.72 81.70 81.69 1.5K
14:47 81.67 81.67 81.65 81.65 1.6K
14:48 81.68 81.74 81.68 81.74 2.4K
14:49 81.72 81.72 81.70 81.72 1.6K
14:50 81.71 81.72 81.71 81.72 1.3K
14:51 81.71 81.71 81.71 81.71 0.3K
14:52 81.66 81.66 81.66 81.66 1.4K
14:53 81.70 81.71 81.65 81.69 4.2K
14:54 81.69 81.69 81.65 81.65 1.1K
14:55 81.65 81.68 81.65 81.68 0.9K
14:56 81.69 81.69 81.68 81.68 0.3K
14:57 81.65 81.67 81.63 81.63 3.6K
14:58 81.57 81.59 81.54 81.58 3.4K
14:59 81.59 81.68 81.59 81.68 2.8K
15:00 81.68 81.68 81.68 81.68 0.8K
15:01 81.72 81.79 81.72 81.79 65.0K
15:02 81.84 81.84 81.84 81.84 1.6K
15:03 81.91 81.91 81.91 81.91 0.6K
15:05 81.97 82.06 81.97 82.06 2.0K
15:06 82.07 82.10 82.07 82.10 1.8K
15:07 82.15 82.16 82.15 82.16 2.1K
15:08 82.18 82.19 82.18 82.19 0.5K
15:09 82.19 82.27 82.19 82.26 7.0K
15:10 82.23 82.29 82.23 82.29 3.2K
15:11 82.40 82.40 82.35 82.35 1.3K
15:12 82.39 82.39 82.35 82.35 3.3K
15:13 82.39 82.39 82.39 82.39 0.6K
15:14 82.36 82.36 82.34 82.35 1.6K
15:15 82.36 82.40 82.36 82.40 6.0K
15:16 82.37 82.43 82.37 82.43 1.0K
15:17 82.43 82.50 82.38 82.38 7.2K
15:18 82.33 82.37 82.33 82.37 2.7K
15:19 82.43 82.43 82.43 82.43 5.0K
15:20 82.41 82.45 82.37 82.38 5.2K
15:21 82.37 82.39 82.37 82.39 1.3K
15:22 82.39 82.42 82.39 82.41 1.9K
15:23 82.43 82.47 82.43 82.47 1.4K
15:24 82.50 82.50 82.47 82.50 7.0K
15:25 82.49 82.49 82.44 82.44 6.4K
15:26 82.41 82.44 82.37 82.37 12.0K
15:27 82.40 82.40 82.34 82.34 9.9K
15:28 82.36 82.43 82.36 82.42 5.0K
15:29 82.42 82.42 82.31 82.32 7.8K
15:30 82.34 82.41 82.33 82.37 7.1K
15:31 82.33 82.39 82.33 82.37 8.3K
15:32 82.37 82.41 82.35 82.35 11.7K
15:33 82.40 82.41 82.37 82.41 16.8K
15:34 82.42 82.44 82.42 82.42 7.7K
15:35 82.42 82.52 82.42 82.50 20.7K
15:36 82.50 82.54 82.46 82.54 22.7K
15:37 82.52 82.58 82.52 82.52 7.6K
15:38 82.52 82.53 82.51 82.53 3.7K
15:39 82.53 82.56 82.47 82.51 5.3K
15:40 82.58 82.60 82.53 82.53 7.1K
15:41 82.54 82.57 82.54 82.54 6.0K
15:42 82.54 82.54 82.52 82.53 4.5K
15:43 82.46 82.48 82.46 82.46 10.2K
15:44 82.47 82.47 82.43 82.45 10.7K
15:45 82.46 82.46 82.30 82.31 6.1K
15:46 82.30 82.30 82.22 82.22 8.8K
15:47 82.23 82.32 82.22 82.29 8.0K
15:48 82.26 82.30 82.25 82.25 4.9K
15:49 82.27 82.39 82.26 82.38 8.7K
15:50 82.48 82.53 82.39 82.41 23.2K
15:51 82.42 82.42 82.33 82.33 9.8K
15:52 82.35 82.40 82.32 82.40 13.6K
15:53 82.45 82.49 82.44 82.47 9.5K
15:54 82.38 82.39 82.35 82.35 27.7K
15:55 82.36 82.40 82.18 82.18 32.0K
15:56 82.21 82.21 82.10 82.16 31.5K
15:57 82.19 82.26 82.19 82.25 25.5K
15:58 82.24 82.29 82.24 82.26 28.4K
15:59 82.27 82.31 82.21 82.21 53.5K
16:00 82.26 82.26 82.26 82.26 1,249.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし