ジロー・グループ C (Z)

Z
🏛️ アメリカ →
72.73
最終更新: 2025-10-07
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 86.57 86.74 86.55 86.58 19.5K
09:31 86.58 86.85 86.58 86.85 4.4K
09:32 86.90 86.95 86.86 86.86 4.4K
09:33 86.86 86.86 86.76 86.76 2.9K
09:34 86.75 86.76 86.73 86.76 1.6K
09:35 86.76 86.89 86.76 86.89 10.0K
09:37 86.90 87.04 86.90 87.01 10.1K
09:38 87.07 87.07 86.89 86.89 2.3K
09:39 86.80 86.98 86.80 86.97 7.3K
09:40 87.06 87.32 87.06 87.32 10.0K
09:41 87.41 87.59 87.28 87.59 10.7K
09:42 87.54 87.70 87.54 87.66 9.7K
09:43 87.61 87.63 87.61 87.63 2.6K
09:44 87.53 87.68 87.46 87.68 8.6K
09:45 87.69 87.71 87.50 87.50 23.2K
09:46 87.58 87.60 87.58 87.59 5.9K
09:47 87.58 87.62 87.43 87.43 19.3K
09:48 87.43 87.43 87.28 87.28 5.6K
09:49 87.33 87.35 87.30 87.30 7.6K
09:50 87.31 87.34 87.31 87.34 14.5K
09:51 87.19 87.19 87.15 87.17 7.9K
09:52 87.24 87.26 87.24 87.26 5.2K
09:53 87.08 87.08 87.03 87.03 2.6K
09:54 86.98 86.98 86.98 86.98 1.4K
09:55 86.97 87.01 86.97 86.98 2.9K
09:56 87.12 87.16 87.09 87.16 3.6K
09:57 87.24 87.24 87.15 87.15 8.9K
09:58 87.14 87.23 87.10 87.10 2.5K
09:59 87.09 87.09 86.88 86.88 5.1K
10:00 86.87 86.96 86.86 86.96 2.5K
10:01 86.96 87.10 86.96 87.09 16.5K
10:02 87.11 87.24 87.11 87.24 2.1K
10:03 87.18 87.19 87.12 87.12 1.4K
10:04 87.12 87.12 86.98 87.07 11.3K
10:05 87.09 87.09 87.09 87.09 6.5K
10:06 87.16 87.16 87.12 87.12 1.3K
10:07 87.12 87.14 87.07 87.14 4.6K
10:08 87.18 87.18 87.18 87.18 2.3K
10:09 87.26 87.26 87.19 87.24 2.0K
10:10 87.24 87.24 87.24 87.24 0.5K
10:11 87.24 87.40 87.24 87.40 4.1K
10:12 87.55 87.61 87.55 87.61 2.6K
10:13 87.61 87.63 87.61 87.63 1.3K
10:14 87.73 87.77 87.73 87.77 4.0K
10:15 87.83 87.90 87.83 87.90 2.4K
10:16 87.95 87.95 87.82 87.82 5.8K
10:17 87.81 87.88 87.81 87.88 4.6K
10:18 87.91 87.94 87.76 87.79 6.3K
10:19 87.79 87.79 87.75 87.77 3.6K
10:20 87.77 87.78 87.55 87.55 11.3K
10:21 87.56 87.56 87.49 87.49 2.5K
10:22 87.45 87.45 87.35 87.37 5.8K
10:23 87.52 87.52 87.52 87.52 3.7K
10:24 87.49 87.49 87.15 87.15 3.3K
10:25 87.10 87.10 86.93 86.93 5.4K
10:26 87.11 87.11 87.03 87.06 0.7K
10:27 87.06 87.06 87.06 87.06 0.8K
10:28 87.01 87.01 87.01 87.01 2.2K
10:29 87.00 87.04 86.96 87.04 4.8K
10:30 86.92 86.92 86.92 86.92 0.7K
10:31 86.96 86.96 86.96 86.96 1.5K
10:32 86.96 86.99 86.96 86.98 0.7K
10:33 86.98 87.06 86.98 87.06 2.2K
10:34 87.10 87.11 87.00 87.00 4.1K
10:35 87.06 87.06 87.06 87.06 2.1K
10:36 87.09 87.09 87.01 87.01 2.5K
10:37 87.05 87.05 87.05 87.05 0.3K
10:38 87.00 87.19 87.00 87.19 5.4K
10:39 87.20 87.20 87.03 87.03 7.0K
10:40 87.06 87.06 87.03 87.03 3.5K
10:41 87.14 87.16 87.14 87.14 2.2K
10:42 87.17 87.19 87.16 87.16 1.4K
10:43 87.14 87.16 86.96 86.96 5.4K
10:45 86.91 86.91 86.91 86.91 0.9K
10:46 86.91 86.91 86.91 86.91 0.7K
10:47 86.85 86.85 86.81 86.81 2.8K
10:48 86.78 86.79 86.76 86.76 2.0K
10:49 86.81 86.81 86.80 86.80 5.3K
10:50 86.76 86.86 86.76 86.86 2.6K
10:51 86.86 86.86 86.86 86.86 0.9K
10:52 86.87 86.87 86.87 86.87 1.2K
10:53 86.83 86.83 86.83 86.83 1.4K
10:54 86.84 86.84 86.76 86.76 0.5K
10:55 86.85 86.85 86.85 86.85 0.1K
10:56 86.80 86.81 86.78 86.78 2.2K
10:57 86.93 87.02 86.93 87.02 8.2K
10:58 87.07 87.07 87.07 87.07 0.1K
10:59 87.07 87.11 86.90 86.90 4.9K
11:00 86.87 86.88 86.87 86.88 0.9K
11:01 86.82 86.85 86.82 86.85 2.8K
11:02 86.77 86.77 86.77 86.77 1.3K
11:04 86.82 86.82 86.74 86.74 1.0K
11:05 86.83 86.85 86.82 86.82 6.8K
11:06 86.92 87.01 86.92 87.01 7.0K
11:07 86.98 87.05 86.98 87.05 3.6K
11:08 86.97 87.07 86.97 87.07 2.7K
11:09 87.08 87.15 87.00 87.00 1.9K
11:10 87.00 87.05 87.00 87.05 0.9K
11:11 87.07 87.08 87.05 87.08 2.4K
11:13 87.02 87.07 87.02 87.07 2.7K
11:14 87.07 87.07 86.98 87.03 5.5K
11:15 87.03 87.03 86.96 86.96 1.5K
11:16 86.96 86.96 86.93 86.93 0.9K
11:17 86.92 86.97 86.92 86.97 1.1K
11:18 86.85 86.91 86.85 86.91 1.6K
11:19 86.92 86.92 86.90 86.90 2.2K
11:20 86.86 86.90 86.86 86.86 2.5K
11:22 86.86 86.95 86.86 86.93 4.7K
11:23 86.93 86.98 86.93 86.98 3.2K
11:24 86.97 86.97 86.97 86.97 0.3K
11:25 86.94 86.94 86.88 86.90 11.9K
11:26 86.90 86.90 86.85 86.85 0.7K
11:27 86.84 86.84 86.82 86.82 0.9K
11:28 86.82 86.82 86.72 86.72 2.2K
11:29 86.67 86.74 86.67 86.74 3.1K
11:30 86.75 86.75 86.75 86.75 0.4K
11:31 86.71 86.71 86.71 86.71 0.9K
11:32 86.76 86.76 86.56 86.56 7.7K
11:33 86.57 86.60 86.56 86.60 1.0K
11:34 86.57 86.57 86.47 86.47 7.7K
11:36 86.46 86.46 86.37 86.37 4.4K
11:37 86.40 86.40 86.21 86.21 8.6K
11:38 86.19 86.19 86.13 86.14 2.7K
11:39 86.30 86.34 86.24 86.34 5.4K
11:41 86.35 86.35 86.35 86.35 2.0K
11:42 86.27 86.29 86.25 86.25 1.5K
11:43 86.28 86.32 86.28 86.28 2.6K
11:44 86.23 86.25 86.23 86.25 2.5K
11:45 86.25 86.28 86.25 86.25 0.9K
11:46 86.25 86.25 86.25 86.25 1.9K
11:48 86.26 86.26 86.26 86.26 0.4K
11:49 86.24 86.25 86.22 86.25 4.7K
11:50 86.23 86.23 86.20 86.22 1.3K
11:51 86.23 86.23 86.23 86.23 0.1K
11:52 86.20 86.22 86.17 86.22 1.1K
11:53 86.33 86.33 86.23 86.23 4.9K
11:54 86.25 86.28 86.17 86.24 3.7K
11:55 86.25 86.25 86.24 86.24 0.3K
11:56 86.27 86.27 86.19 86.22 5.2K
11:57 86.19 86.23 86.17 86.21 5.8K
11:58 86.16 86.16 86.14 86.14 2.2K
11:59 86.11 86.11 86.00 86.00 3.0K
12:00 85.99 86.03 85.95 86.03 3.0K
12:01 86.04 86.04 86.04 86.04 1.1K
12:02 86.01 86.01 86.01 86.01 0.3K
12:03 86.06 86.06 86.01 86.01 1.0K
12:04 86.09 86.17 86.09 86.10 3.8K
12:05 86.12 86.12 86.10 86.10 2.5K
12:08 86.13 86.19 86.13 86.19 1.4K
12:11 86.23 86.32 86.23 86.32 5.4K
12:12 86.35 86.40 86.35 86.38 13.2K
12:13 86.40 86.49 86.40 86.49 2.8K
12:14 86.50 86.50 86.47 86.47 2.0K
12:15 86.41 86.43 86.34 86.38 7.9K
12:16 86.45 86.47 86.43 86.46 3.3K
12:17 86.46 86.47 86.46 86.46 2.0K
12:18 86.52 86.52 86.47 86.51 6.6K
12:19 86.50 86.51 86.49 86.50 9.5K
12:20 86.51 86.51 86.51 86.51 0.4K
12:21 86.49 86.50 86.48 86.48 6.1K
12:22 86.52 86.52 86.49 86.49 2.4K
12:23 86.56 86.56 86.52 86.52 0.6K
12:24 86.50 86.50 86.50 86.50 2.8K
12:25 86.51 86.51 86.51 86.51 0.5K
12:26 86.51 86.51 86.51 86.51 0.2K
12:27 86.54 86.55 86.52 86.52 6.2K
12:28 86.49 86.55 86.49 86.55 4.0K
12:29 86.61 86.61 86.61 86.61 1.1K
12:30 86.61 86.61 86.61 86.61 0.3K
12:31 86.50 86.50 86.50 86.50 2.4K
12:32 86.55 86.55 86.55 86.55 1.4K
12:33 86.60 86.60 86.60 86.60 1.6K
12:34 86.62 86.62 86.62 86.62 0.2K
12:35 86.56 86.56 86.56 86.56 1.5K
12:36 86.58 86.58 86.53 86.57 2.3K
12:37 86.56 86.63 86.56 86.60 2.3K
12:39 86.58 86.58 86.58 86.58 1.2K
12:40 86.60 86.60 86.60 86.60 0.3K
12:41 86.67 86.71 86.67 86.71 3.3K
12:43 86.74 86.74 86.68 86.68 3.5K
12:44 86.70 86.70 86.70 86.70 0.2K
12:45 86.66 86.66 86.66 86.66 0.6K
12:46 86.66 86.66 86.66 86.66 0.2K
12:47 86.65 86.65 86.65 86.65 0.9K
12:48 86.70 86.70 86.70 86.70 2.5K
12:51 86.63 86.63 86.62 86.62 2.0K
12:52 86.64 86.64 86.64 86.64 0.9K
12:53 86.62 86.63 86.62 86.62 2.4K
12:54 86.63 86.63 86.58 86.58 3.2K
12:56 86.64 86.64 86.64 86.64 4.1K
12:57 86.62 86.63 86.62 86.63 2.1K
12:58 86.66 86.66 86.66 86.66 2.5K
12:59 86.60 86.62 86.58 86.62 7.6K
13:00 86.60 86.60 86.60 86.60 2.0K
13:01 86.63 86.63 86.63 86.63 1.2K
13:03 86.55 86.55 86.55 86.55 2.0K
13:04 86.52 86.52 86.52 86.52 0.6K
13:06 86.54 86.54 86.54 86.54 2.0K
13:08 86.55 86.56 86.55 86.56 1.2K
13:09 86.56 86.56 86.40 86.40 5.6K
13:10 86.43 86.43 86.42 86.42 0.5K
13:11 86.44 86.44 86.40 86.40 9.1K
13:13 86.41 86.41 86.41 86.41 0.1K
13:14 86.41 86.42 86.40 86.40 1.9K
13:15 86.43 86.48 86.41 86.48 3.4K
13:16 86.42 86.42 86.38 86.38 4.4K
13:17 86.40 86.44 86.40 86.44 4.1K
13:18 86.47 86.48 86.44 86.44 1.0K
13:19 86.40 86.42 86.40 86.42 3.3K
13:21 86.44 86.44 86.44 86.44 0.3K
13:22 86.40 86.40 86.37 86.37 1.1K
13:23 86.33 86.36 86.33 86.36 1.0K
13:26 86.37 86.37 86.37 86.37 0.3K
13:27 86.32 86.36 86.32 86.34 3.8K
13:28 86.35 86.35 86.35 86.35 0.6K
13:29 86.40 86.43 86.40 86.40 4.8K
13:30 86.33 86.36 86.33 86.36 1.1K
13:31 86.39 86.39 86.36 86.36 0.6K
13:32 86.35 86.36 86.35 86.36 1.8K
13:33 86.36 86.36 86.36 86.36 0.1K
13:34 86.32 86.32 86.32 86.32 0.4K
13:35 86.36 86.36 86.34 86.34 0.8K
13:36 86.34 86.34 86.34 86.34 1.1K
13:37 86.34 86.34 86.32 86.33 3.0K
13:38 86.26 86.26 86.26 86.26 0.7K
13:39 86.26 86.28 86.26 86.28 1.9K
13:40 86.27 86.32 86.27 86.32 0.9K
13:41 86.31 86.31 86.31 86.31 0.2K
13:42 86.32 86.32 86.32 86.32 0.9K
13:43 86.37 86.41 86.37 86.41 1.7K
13:44 86.44 86.44 86.40 86.40 6.5K
13:45 86.34 86.34 86.29 86.29 1.2K
13:46 86.34 86.34 86.30 86.34 5.9K
13:47 86.32 86.36 86.28 86.34 8.9K
13:48 86.41 86.41 86.28 86.28 5.7K
13:49 86.28 86.28 86.28 86.28 1.1K
13:50 86.20 86.20 86.20 86.20 0.5K
13:51 86.19 86.19 86.16 86.19 8.5K
13:52 86.18 86.30 86.18 86.30 4.2K
13:53 86.30 86.31 86.28 86.30 2.1K
13:54 86.30 86.30 86.30 86.30 2.1K
13:55 86.32 86.32 86.30 86.30 4.4K
13:56 86.30 86.33 86.28 86.33 8.5K
13:57 86.34 86.34 86.28 86.30 2.8K
13:58 86.27 86.27 86.23 86.23 2.4K
14:00 86.20 86.26 86.20 86.26 2.9K
14:02 86.26 86.28 86.26 86.28 1.0K
14:03 86.29 86.29 86.24 86.24 1.2K
14:04 86.26 86.26 86.26 86.26 2.8K
14:05 86.28 86.28 86.28 86.28 0.8K
14:06 86.32 86.32 86.32 86.32 1.2K
14:07 86.32 86.32 86.31 86.31 1.2K
14:08 86.33 86.36 86.33 86.36 1.8K
14:09 86.34 86.34 86.34 86.34 0.9K
14:10 86.34 86.34 86.28 86.29 2.8K
14:11 86.26 86.26 86.23 86.23 1.1K
14:12 86.30 86.30 86.30 86.30 1.0K
14:13 86.36 86.36 86.36 86.36 0.6K
14:14 86.28 86.29 86.28 86.29 1.6K
14:15 86.28 86.28 86.28 86.28 0.2K
14:16 86.35 86.38 86.35 86.35 2.7K
14:17 86.38 86.38 86.38 86.38 0.6K
14:18 86.37 86.37 86.37 86.37 0.9K
14:19 86.40 86.40 86.37 86.39 2.9K
14:20 86.36 86.55 86.36 86.54 5.5K
14:21 86.55 86.58 86.52 86.56 7.3K
14:22 86.56 86.56 86.52 86.52 2.0K
14:23 86.52 86.52 86.44 86.44 7.9K
14:24 86.42 86.42 86.40 86.40 0.4K
14:25 86.38 86.38 86.38 86.38 1.5K
14:27 86.34 86.34 86.33 86.34 1.6K
14:28 86.34 86.34 86.34 86.34 0.9K
14:29 86.28 86.28 86.23 86.23 1.6K
14:30 86.27 86.27 86.21 86.21 2.6K
14:31 86.14 86.14 86.14 86.14 1.6K
14:32 86.05 86.05 86.05 86.05 0.9K
14:33 85.94 85.94 85.94 85.94 0.2K
14:34 85.94 85.98 85.94 85.98 1.7K
14:35 86.00 86.03 86.00 86.03 0.8K
14:36 86.08 86.13 86.07 86.07 2.7K
14:37 86.08 86.08 86.08 86.08 0.6K
14:38 86.11 86.11 86.06 86.06 1.3K
14:40 86.06 86.06 86.04 86.04 1.1K
14:41 86.04 86.04 86.04 86.04 0.6K
14:42 85.98 86.01 85.98 86.01 2.2K
14:43 85.99 85.99 85.99 85.99 0.7K
14:44 86.02 86.04 86.02 86.02 3.7K
14:45 86.06 86.06 86.04 86.05 1.2K
14:47 86.14 86.14 86.14 86.14 2.7K
14:48 86.16 86.16 86.16 86.16 1.9K
14:50 86.20 86.23 86.20 86.23 2.0K
14:51 86.20 86.20 86.17 86.19 3.7K
14:53 86.22 86.22 86.20 86.20 1.4K
14:54 86.21 86.26 86.21 86.24 9.5K
14:56 86.22 86.29 86.20 86.29 5.4K
14:57 86.25 86.25 86.25 86.25 0.4K
14:58 86.26 86.26 86.22 86.22 2.8K
14:59 86.20 86.20 86.20 86.20 1.2K
15:01 86.20 86.20 86.20 86.20 0.1K
15:02 86.20 86.23 86.20 86.23 1.5K
15:03 86.23 86.23 86.23 86.23 1.4K
15:05 86.30 86.32 86.30 86.32 1.7K
15:06 86.29 86.29 86.25 86.28 4.6K
15:07 86.29 86.29 86.29 86.29 0.8K
15:08 86.25 86.25 86.25 86.25 1.0K
15:09 86.25 86.25 86.25 86.25 0.7K
15:10 86.27 86.27 86.27 86.27 0.4K
15:11 86.27 86.30 86.27 86.28 2.1K
15:12 86.27 86.28 86.27 86.28 1.1K
15:13 86.28 86.28 86.28 86.28 0.3K
15:14 86.26 86.30 86.26 86.30 3.0K
15:16 86.37 86.37 86.34 86.34 0.6K
15:17 86.36 86.37 86.31 86.37 6.2K
15:18 86.35 86.35 86.33 86.35 4.5K
15:19 86.36 86.39 86.36 86.39 2.6K
15:20 86.37 86.41 86.37 86.41 2.9K
15:21 86.43 86.48 86.41 86.44 2.6K
15:22 86.45 86.45 86.43 86.44 3.5K
15:23 86.43 86.46 86.43 86.46 2.7K
15:24 86.43 86.43 86.42 86.42 2.5K
15:25 86.38 86.38 86.38 86.38 1.1K
15:26 86.40 86.42 86.40 86.42 2.2K
15:27 86.44 86.44 86.42 86.42 0.8K
15:28 86.44 86.46 86.44 86.46 1.9K
15:29 86.44 86.44 86.42 86.42 1.9K
15:30 86.44 86.47 86.43 86.43 4.3K
15:31 86.44 86.47 86.44 86.47 2.9K
15:33 86.48 86.48 86.46 86.47 2.0K
15:34 86.48 86.48 86.45 86.45 7.7K
15:35 86.48 86.57 86.48 86.57 3.0K
15:36 86.52 86.54 86.50 86.54 5.1K
15:37 86.51 86.53 86.51 86.52 3.1K
15:38 86.49 86.52 86.48 86.50 3.1K
15:39 86.51 86.54 86.49 86.54 4.3K
15:40 86.49 86.51 86.48 86.51 4.8K
15:41 86.48 86.49 86.47 86.49 4.5K
15:42 86.52 86.54 86.49 86.49 4.8K
15:43 86.49 86.49 86.46 86.46 6.2K
15:44 86.48 86.55 86.48 86.55 5.5K
15:45 86.55 86.55 86.54 86.55 7.2K
15:46 86.60 86.68 86.60 86.68 15.3K
15:47 86.73 86.78 86.73 86.78 4.6K
15:48 86.80 86.82 86.80 86.80 5.1K
15:49 86.80 86.83 86.79 86.81 15.3K
15:50 86.94 87.03 86.94 86.96 23.1K
15:51 86.96 86.96 86.90 86.92 5.2K
15:52 86.91 86.93 86.82 86.84 7.8K
15:53 86.83 86.90 86.79 86.89 14.6K
15:54 86.91 86.94 86.84 86.84 20.6K
15:55 86.87 86.94 86.87 86.89 20.6K
15:56 86.90 86.94 86.88 86.88 25.0K
15:57 86.91 86.97 86.89 86.95 26.2K
15:58 86.96 86.97 86.93 86.93 35.1K
15:59 86.93 87.02 86.92 87.00 56.1K
16:00 87.00 87.00 87.00 87.00 206.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし