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 87.75 88.58 87.75 88.58 48.9K
09:31 88.53 88.53 88.08 88.25 9.5K
09:32 88.24 88.24 87.86 87.86 7.4K
09:33 88.07 88.25 88.06 88.24 6.5K
09:34 88.20 88.30 88.15 88.30 6.4K
09:35 88.12 88.15 88.11 88.13 4.2K
09:36 87.90 88.04 87.90 88.04 10.9K
09:37 88.13 88.27 88.10 88.16 7.5K
09:38 88.17 88.32 88.13 88.22 25.4K
09:39 88.21 88.22 88.09 88.09 7.5K
09:40 88.09 88.30 88.09 88.19 7.6K
09:41 88.19 88.19 87.92 87.92 9.2K
09:42 88.01 88.01 87.89 87.89 5.0K
09:43 88.04 88.50 88.04 88.50 11.1K
09:44 88.59 88.59 88.22 88.22 7.0K
09:45 88.22 88.22 87.98 87.98 5.1K
09:46 87.98 87.98 87.91 87.91 4.6K
09:47 87.91 87.91 87.89 87.89 0.9K
09:48 87.96 87.97 87.96 87.97 1.6K
09:49 87.90 87.94 87.89 87.94 5.1K
09:50 87.93 88.03 87.93 88.01 11.1K
09:51 88.02 88.26 88.02 88.25 15.0K
09:52 88.23 88.32 88.23 88.29 7.4K
09:53 88.25 88.25 88.16 88.17 1.5K
09:54 88.17 88.21 88.12 88.12 2.7K
09:55 88.17 88.17 88.10 88.13 7.9K
09:56 88.10 88.11 87.98 87.98 6.2K
09:57 87.96 87.99 87.63 87.68 22.9K
09:58 87.68 87.77 87.55 87.75 18.2K
09:59 87.75 87.82 87.75 87.81 8.3K
10:00 87.78 87.88 87.66 87.66 14.0K
10:01 87.65 87.84 87.65 87.72 7.4K
10:02 87.75 87.80 87.66 87.66 11.0K
10:03 87.72 87.76 87.72 87.76 1.6K
10:04 87.76 87.91 87.71 87.91 6.2K
10:05 87.83 87.91 87.79 87.90 5.0K
10:06 87.89 88.00 87.89 88.00 3.4K
10:07 87.98 88.00 87.95 88.00 11.3K
10:08 87.95 87.97 87.91 87.92 4.5K
10:09 87.89 87.89 87.88 87.88 2.4K
10:10 88.04 88.04 87.87 87.87 11.4K
10:11 87.87 87.88 87.87 87.88 2.7K
10:12 87.88 87.88 87.82 87.82 4.0K
10:13 87.82 87.83 87.80 87.83 3.3K
10:14 87.80 87.86 87.80 87.86 1.7K
10:15 87.83 88.23 87.83 88.23 13.8K
10:16 88.18 88.24 88.17 88.21 8.4K
10:17 88.18 88.24 88.18 88.24 2.0K
10:18 88.29 88.29 88.17 88.24 13.3K
10:19 88.20 88.34 88.12 88.29 8.1K
10:20 88.37 88.50 88.37 88.50 7.8K
10:21 88.52 88.58 88.26 88.31 6.9K
10:22 88.26 88.47 88.26 88.47 2.4K
10:23 88.48 88.53 88.48 88.48 4.3K
10:24 88.43 88.43 88.41 88.41 0.7K
10:25 88.43 88.44 88.43 88.44 0.5K
10:26 88.40 88.41 88.38 88.41 4.5K
10:27 88.48 88.49 88.44 88.44 2.8K
10:28 88.39 88.39 88.32 88.32 6.8K
10:29 88.30 88.31 88.28 88.28 2.1K
10:30 88.28 88.28 88.27 88.26 1.9K
10:31 88.26 88.33 88.26 88.33 4.6K
10:32 88.41 88.45 88.40 88.40 3.5K
10:33 88.43 88.46 88.43 88.46 3.4K
10:34 88.45 88.45 88.43 88.43 5.0K
10:35 88.40 88.48 88.40 88.48 58.5K
10:36 88.43 88.43 88.43 88.43 2.8K
10:37 88.39 88.45 88.34 88.45 4.2K
10:38 88.42 88.45 88.40 88.40 2.8K
10:39 88.50 88.50 88.43 88.43 6.4K
10:40 88.41 88.46 88.41 88.46 1.0K
10:41 88.43 88.45 88.43 88.45 2.0K
10:42 88.44 88.44 88.39 88.39 2.4K
10:43 88.39 88.39 88.39 88.39 1.3K
10:44 88.39 88.53 88.39 88.50 11.0K
10:45 88.50 88.73 88.49 88.65 10.9K
10:46 88.68 88.73 88.66 88.72 3.7K
10:47 88.71 88.73 88.68 88.73 3.9K
10:48 88.73 88.73 88.68 88.68 4.8K
10:49 88.65 88.65 88.58 88.58 4.7K
10:50 88.55 88.55 88.55 88.55 1.9K
10:51 88.51 88.51 88.42 88.43 3.4K
10:52 88.43 88.52 88.43 88.44 4.7K
10:53 88.45 88.59 88.45 88.52 6.9K
10:54 88.57 88.58 88.57 88.58 2.5K
10:55 88.58 88.66 88.58 88.62 9.8K
10:56 88.61 88.61 88.50 88.50 2.3K
10:57 88.50 88.50 88.50 88.50 1.1K
10:58 88.57 88.57 88.50 88.50 6.8K
10:59 88.47 88.47 88.34 88.34 3.1K
11:00 88.38 88.39 88.34 88.34 3.3K
11:01 88.37 88.42 88.37 88.42 3.6K
11:02 88.45 88.45 88.41 88.41 1.5K
11:03 88.41 88.41 88.41 88.41 0.7K
11:04 88.39 88.39 88.22 88.22 5.7K
11:05 88.20 88.20 88.18 88.18 1.1K
11:06 88.20 88.24 88.16 88.20 5.3K
11:07 88.27 88.27 88.25 88.25 6.3K
11:08 88.25 88.25 88.14 88.14 8.4K
11:09 88.17 88.18 88.14 88.18 14.4K
11:10 88.18 88.25 88.17 88.17 5.9K
11:11 88.17 88.17 88.12 88.14 2.6K
11:12 88.19 88.21 88.15 88.15 7.4K
11:13 88.00 88.06 88.00 88.03 6.1K
11:14 87.81 87.81 87.81 87.81 1.5K
11:15 87.81 87.93 87.72 87.72 7.4K
11:16 87.73 87.84 87.73 87.80 13.3K
11:17 87.80 87.82 87.72 87.76 15.5K
11:18 87.78 87.85 87.78 87.83 3.1K
11:19 87.85 87.87 87.83 87.83 2.3K
11:20 87.85 87.85 87.85 87.85 0.4K
11:21 87.83 87.83 87.79 87.82 4.8K
11:22 87.84 87.84 87.83 87.83 4.5K
11:23 87.82 87.82 87.75 87.75 3.9K
11:24 87.75 87.77 87.75 87.77 1.7K
11:25 87.77 87.80 87.77 87.80 3.2K
11:26 87.76 87.80 87.75 87.75 1.0K
11:27 87.70 87.70 87.70 87.70 5.1K
11:28 87.70 87.70 87.70 87.70 3.3K
11:29 87.66 87.66 87.58 87.59 6.9K
11:30 87.65 87.65 87.56 87.59 11.6K
11:31 87.58 87.58 87.47 87.47 6.5K
11:32 87.46 87.56 87.46 87.51 5.3K
11:33 87.51 87.51 87.49 87.50 1.1K
11:34 87.50 87.54 87.49 87.50 6.9K
11:35 87.53 87.53 87.50 87.50 6.6K
11:36 87.50 87.53 87.50 87.53 0.8K
11:37 87.51 87.51 87.48 87.48 6.2K
11:38 87.48 87.48 87.48 87.48 9.7K
11:39 87.46 87.46 87.34 87.35 8.1K
11:40 87.36 87.43 87.36 87.43 3.6K
11:41 87.42 87.48 87.42 87.48 2.5K
11:42 87.51 87.51 87.49 87.49 2.3K
11:43 87.48 87.51 87.48 87.51 1.8K
11:44 87.56 87.58 87.55 87.57 8.2K
11:45 87.57 87.57 87.46 87.46 2.4K
11:46 87.47 87.47 87.46 87.46 0.9K
11:47 87.47 87.54 87.47 87.54 2.6K
11:48 87.57 87.59 87.55 87.55 5.1K
11:49 87.55 87.55 87.43 87.43 5.6K
11:50 87.43 87.43 87.43 87.43 1.5K
11:51 87.44 87.48 87.43 87.48 3.2K
11:52 87.53 87.57 87.53 87.57 2.5K
11:53 87.59 87.59 87.52 87.56 4.1K
11:54 87.52 87.56 87.52 87.56 1.5K
11:55 87.63 87.72 87.63 87.66 6.8K
11:56 87.72 87.73 87.70 87.70 5.1K
11:57 87.70 87.71 87.68 87.68 3.1K
11:58 87.68 87.68 87.65 87.67 5.1K
11:59 87.68 87.72 87.68 87.69 16.1K
12:00 87.62 87.64 87.54 87.54 13.8K
12:01 87.49 87.49 87.45 87.45 2.2K
12:02 87.39 87.39 87.33 87.35 8.6K
12:03 87.37 87.37 87.37 87.37 1.4K
12:04 87.36 87.48 87.36 87.48 12.3K
12:05 87.47 87.50 87.44 87.50 4.2K
12:06 87.47 87.67 87.47 87.67 26.4K
12:07 87.66 87.77 87.66 87.77 3.0K
12:08 87.74 87.74 87.65 87.70 4.3K
12:09 87.70 87.74 87.70 87.71 2.1K
12:10 87.71 87.71 87.61 87.65 8.9K
12:11 87.71 87.81 87.67 87.67 16.7K
12:12 87.71 87.89 87.71 87.89 15.8K
12:13 87.99 87.99 87.94 87.96 2.7K
12:14 87.96 87.96 87.96 87.96 2.4K
12:15 87.90 87.91 87.86 87.89 4.1K
12:16 87.92 87.92 87.85 87.87 3.0K
12:17 87.88 87.90 87.86 87.89 2.8K
12:18 87.94 87.94 87.85 87.85 5.4K
12:19 87.89 87.89 87.83 87.85 3.5K
12:20 87.77 87.82 87.77 87.77 3.0K
12:21 87.80 87.80 87.79 87.79 2.2K
12:22 87.80 87.93 87.80 87.93 5.3K
12:23 87.91 87.92 87.89 87.92 2.5K
12:24 87.88 87.99 87.88 87.99 3.1K
12:25 87.94 87.98 87.94 87.98 2.2K
12:26 87.94 87.95 87.94 87.95 1.8K
12:27 87.95 88.07 87.95 88.04 18.1K
12:28 87.98 88.07 87.93 88.07 9.4K
12:29 88.07 88.07 88.02 88.02 2.7K
12:30 88.00 88.00 87.99 88.00 1.4K
12:31 88.01 88.01 88.00 88.00 1.4K
12:32 88.00 88.00 87.95 87.95 9.4K
12:33 87.95 88.09 87.95 88.09 5.4K
12:34 88.09 88.11 88.07 88.07 2.0K
12:35 88.04 88.04 88.04 88.04 1.3K
12:36 88.05 88.05 88.01 88.01 2.1K
12:37 88.01 88.01 88.01 88.01 0.5K
12:38 88.03 88.03 88.00 88.03 1.8K
12:39 88.01 88.01 87.91 87.91 7.2K
12:40 87.94 87.94 87.90 87.93 1.5K
12:41 87.90 87.94 87.83 87.83 4.2K
12:42 87.84 87.91 87.84 87.91 0.7K
12:43 87.85 87.85 87.85 87.85 1.2K
12:44 87.88 87.89 87.85 87.85 3.8K
12:45 87.86 87.90 87.85 87.90 6.8K
12:46 87.86 87.86 87.85 87.85 2.2K
12:47 87.84 87.87 87.84 87.86 0.3K
12:48 87.83 87.84 87.82 87.82 3.2K
12:49 87.82 87.82 87.81 87.81 2.3K
12:50 87.80 87.87 87.80 87.87 5.8K
12:51 87.87 87.94 87.87 87.94 5.5K
12:52 87.93 87.95 87.93 87.95 1.9K
12:53 87.93 87.93 87.87 87.87 6.2K
12:54 87.88 87.91 87.88 87.88 1.4K
12:55 87.95 87.95 87.92 87.93 5.8K
12:56 87.92 87.96 87.92 87.92 1.3K
12:57 87.92 87.93 87.90 87.90 6.9K
12:58 87.86 87.94 87.86 87.94 5.0K
12:59 87.94 87.99 87.92 87.92 5.4K
13:00 87.94 87.95 87.91 87.95 1.6K
13:01 87.92 87.94 87.92 87.94 2.1K
13:02 87.96 87.96 87.96 87.96 1.4K
13:03 87.94 87.94 87.94 87.94 0.7K
13:04 87.94 87.94 87.93 87.93 2.0K
13:05 87.96 88.08 87.95 88.07 7.4K
13:06 88.05 88.05 88.04 88.05 3.2K
13:07 88.00 88.00 87.98 87.98 1.9K
13:08 87.94 87.98 87.94 87.98 2.8K
13:09 87.95 87.95 87.90 87.90 3.0K
13:10 87.90 87.90 87.86 87.86 1.1K
13:11 87.83 87.85 87.83 87.85 2.6K
13:12 87.85 87.85 87.85 87.85 0.6K
13:13 87.85 87.85 87.78 87.80 19.0K
13:14 87.80 87.80 87.77 87.77 1.1K
13:15 87.80 87.80 87.80 87.80 0.6K
13:16 87.80 87.80 87.80 87.80 12.6K
13:17 87.72 87.80 87.72 87.80 6.4K
13:18 87.79 87.79 87.75 87.77 8.3K
13:19 87.76 87.76 87.75 87.75 2.6K
13:20 87.80 87.84 87.79 87.80 5.1K
13:21 87.80 87.80 87.77 87.77 2.3K
13:22 87.74 87.74 87.73 87.73 1.0K
13:23 87.75 87.75 87.73 87.73 0.9K
13:24 87.73 87.77 87.73 87.75 4.2K
13:25 87.79 87.81 87.76 87.81 3.1K
13:26 87.80 87.85 87.79 87.85 9.7K
13:27 87.85 87.88 87.85 87.88 17.0K
13:28 87.86 87.93 87.86 87.91 11.1K
13:29 87.89 87.90 87.88 87.90 1.9K
13:30 87.86 87.89 87.77 87.77 5.9K
13:31 87.75 87.84 87.75 87.84 3.3K
13:32 87.85 87.89 87.85 87.85 9.9K
13:33 87.85 87.85 87.85 87.85 0.2K
13:34 87.84 87.88 87.84 87.87 2.7K
13:35 87.90 87.91 87.87 87.87 2.3K
13:36 87.89 87.89 87.86 87.86 4.7K
13:37 87.89 87.90 87.89 87.90 2.2K
13:38 87.87 87.87 87.81 87.81 3.3K
13:39 87.83 87.83 87.82 87.82 1.2K
13:40 87.80 87.84 87.79 87.84 2.4K
13:41 87.86 87.88 87.85 87.85 2.9K
13:42 87.86 87.86 87.86 87.86 1.7K
13:43 87.84 87.89 87.84 87.87 8.2K
13:44 87.87 87.93 87.87 87.90 4.8K
13:45 87.90 87.90 87.86 87.86 1.1K
13:46 87.93 87.93 87.90 87.90 1.3K
13:47 87.90 87.94 87.88 87.89 9.8K
13:48 87.86 87.86 87.82 87.82 3.9K
13:49 87.82 87.82 87.82 87.82 2.2K
13:50 87.82 87.89 87.82 87.89 5.1K
13:51 87.92 87.92 87.91 87.92 2.1K
13:52 87.92 87.92 87.90 87.90 0.6K
13:53 87.90 87.93 87.90 87.93 4.3K
13:54 87.91 87.95 87.90 87.95 5.9K
13:55 87.93 87.96 87.93 87.96 1.1K
13:56 87.97 88.00 87.97 87.97 3.2K
13:57 87.97 87.98 87.95 87.95 2.6K
13:58 87.91 87.91 87.91 87.91 0.3K
13:59 87.94 87.97 87.92 87.92 2.6K
14:00 87.95 87.95 87.90 87.93 2.7K
14:01 87.93 87.93 87.87 87.87 6.6K
14:02 87.86 87.89 87.85 87.87 13.2K
14:03 87.87 87.90 87.87 87.87 5.1K
14:04 87.86 87.87 87.84 87.84 3.1K
14:05 87.86 87.86 87.83 87.83 4.8K
14:06 87.83 87.83 87.78 87.78 1.6K
14:07 87.81 87.81 87.77 87.77 2.7K
14:08 87.73 87.79 87.73 87.79 3.5K
14:09 87.79 87.84 87.79 87.83 2.7K
14:10 87.79 87.83 87.79 87.83 1.3K
14:11 87.86 87.92 87.86 87.92 8.6K
14:12 87.90 87.90 87.90 87.90 1.1K
14:13 87.87 87.90 87.87 87.90 2.1K
14:14 87.90 87.92 87.90 87.92 0.7K
14:15 87.92 87.92 87.87 87.87 5.6K
14:16 87.86 87.90 87.86 87.89 2.7K
14:17 87.89 87.92 87.89 87.92 2.7K
14:18 87.89 87.96 87.89 87.96 2.9K
14:19 88.00 88.00 87.92 87.92 1.4K
14:20 87.96 87.96 87.90 87.90 2.6K
14:21 87.94 87.94 87.82 87.82 4.9K
14:22 87.86 87.93 87.86 87.91 3.3K
14:23 87.90 87.94 87.90 87.90 2.6K
14:24 87.90 87.94 87.90 87.91 0.6K
14:25 87.91 87.91 87.90 87.90 1.8K
14:26 87.90 87.94 87.90 87.92 1.7K
14:27 87.92 87.92 87.90 87.92 4.2K
14:28 87.89 87.92 87.89 87.92 1.3K
14:29 87.95 88.00 87.95 87.97 3.3K
14:30 87.97 87.97 87.91 87.91 3.9K
14:31 87.89 87.90 87.89 87.90 2.4K
14:32 87.93 87.95 87.93 87.93 1.8K
14:33 87.94 88.01 87.94 88.01 8.8K
14:34 88.05 88.05 88.03 88.03 1.7K
14:35 88.03 88.03 88.03 88.03 1.5K
14:36 88.00 88.00 88.00 88.00 0.8K
14:37 88.00 88.03 88.00 88.00 8.0K
14:38 88.01 88.02 88.00 88.02 2.6K
14:39 88.00 88.02 88.00 88.00 0.9K
14:40 88.02 88.02 88.00 88.00 1.7K
14:41 88.00 88.06 88.00 88.06 3.4K
14:42 88.08 88.08 88.02 88.02 1.9K
14:43 88.05 88.05 88.00 88.04 3.6K
14:44 88.03 88.07 88.03 88.05 1.8K
14:45 88.05 88.07 88.04 88.04 1.2K
14:46 88.06 88.07 88.06 88.07 3.8K
14:47 88.05 88.06 88.05 88.05 1.3K
14:48 88.05 88.07 88.04 88.05 3.3K
14:49 88.05 88.05 88.05 88.05 0.4K
14:50 88.05 88.05 88.02 88.02 1.7K
14:51 88.02 88.05 88.02 88.05 1.3K
14:52 88.03 88.07 88.03 88.07 2.2K
14:53 88.07 88.09 88.07 88.07 2.1K
14:54 88.07 88.08 88.07 88.07 1.9K
14:55 88.05 88.10 88.05 88.08 19.7K
14:56 88.07 88.08 88.06 88.08 2.6K
14:57 88.08 88.10 88.08 88.10 1.4K
14:58 88.10 88.16 88.10 88.12 8.3K
14:59 88.12 88.12 88.10 88.10 2.6K
15:00 88.10 88.12 88.07 88.11 6.6K
15:01 88.12 88.14 88.12 88.13 3.8K
15:02 88.12 88.12 88.08 88.08 5.0K
15:03 88.03 88.04 88.03 88.04 2.9K
15:04 88.04 88.04 88.04 88.04 1.1K
15:05 88.05 88.08 88.04 88.08 3.2K
15:06 88.08 88.08 88.07 88.07 1.4K
15:07 88.09 88.09 88.09 88.09 1.6K
15:08 88.08 88.11 88.08 88.11 1.5K
15:09 88.09 88.09 88.09 88.09 2.5K
15:10 88.07 88.14 88.06 88.14 4.1K
15:11 88.13 88.13 88.13 88.13 3.2K
15:12 88.10 88.12 88.10 88.12 1.4K
15:13 88.12 88.17 88.12 88.15 4.0K
15:15 88.15 88.21 88.13 88.21 7.0K
15:16 88.20 88.24 88.20 88.22 123.9K
15:17 88.22 88.22 88.17 88.17 3.8K
15:18 88.12 88.12 88.07 88.07 2.6K
15:19 88.05 88.07 88.04 88.04 2.0K
15:20 88.07 88.07 88.04 88.04 1.9K
15:21 88.08 88.12 88.08 88.12 2.7K
15:22 88.13 88.15 88.13 88.13 9.2K
15:23 88.10 88.13 88.10 88.11 0.8K
15:24 88.08 88.09 88.08 88.09 2.4K
15:25 88.09 88.13 88.09 88.09 0.9K
15:26 88.09 88.09 88.07 88.07 2.2K
15:27 88.07 88.09 88.07 88.09 1.5K
15:28 88.12 88.12 88.10 88.10 7.9K
15:29 88.08 88.14 88.08 88.14 4.4K
15:30 88.11 88.12 88.10 88.10 2.9K
15:31 88.10 88.12 88.10 88.12 1.6K
15:32 88.09 88.14 88.09 88.14 3.6K
15:33 88.14 88.15 88.12 88.15 4.1K
15:34 88.15 88.15 88.13 88.14 6.8K
15:35 88.15 88.15 88.14 88.14 7.1K
15:36 88.12 88.14 88.09 88.09 4.1K
15:37 88.06 88.09 88.06 88.06 2.0K
15:38 88.07 88.07 88.02 88.04 8.4K
15:39 88.00 88.00 88.00 88.00 0.4K
15:40 88.00 88.02 88.00 88.01 1.9K
15:41 88.00 88.08 87.97 88.04 12.7K
15:42 88.04 88.04 87.95 87.95 7.3K
15:43 87.92 88.00 87.92 87.94 6.0K
15:44 87.94 87.99 87.94 87.99 6.0K
15:45 87.99 87.99 87.89 87.89 6.9K
15:46 87.85 87.89 87.83 87.85 11.0K
15:47 87.83 87.85 87.81 87.85 5.9K
15:48 87.84 87.85 87.82 87.84 7.7K
15:49 87.84 87.84 87.74 87.77 12.1K
15:50 87.82 87.82 87.76 87.77 16.2K
15:51 87.80 87.87 87.80 87.87 21.3K
15:52 87.87 87.88 87.79 87.79 43.2K
15:53 87.78 87.81 87.74 87.81 18.1K
15:54 87.88 88.00 87.86 87.96 25.8K
15:55 87.96 88.02 87.92 87.94 20.9K
15:56 87.95 87.99 87.95 87.97 31.4K
15:57 87.98 88.01 87.98 87.99 28.4K
15:58 87.99 88.01 87.90 87.90 40.6K
15:59 87.90 88.04 87.90 87.99 65.4K
16:00 87.97 87.97 87.97 87.97 187.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし