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 87.65 87.65 87.41 87.43 31.0K
09:31 87.40 88.14 87.40 88.14 34.9K
09:32 88.38 89.39 88.38 88.76 30.4K
09:33 88.99 88.99 88.70 88.75 17.4K
09:34 88.66 88.67 88.53 88.53 15.3K
09:35 88.36 88.36 88.25 88.36 4.1K
09:36 88.40 88.62 88.16 88.62 8.3K
09:37 88.57 88.75 88.51 88.51 15.0K
09:38 88.47 88.61 88.43 88.43 8.5K
09:39 88.43 88.50 88.35 88.43 8.4K
09:40 88.27 88.42 88.12 88.14 27.7K
09:41 88.17 88.17 87.84 87.93 20.8K
09:42 87.92 88.02 87.86 87.88 8.6K
09:43 87.99 87.99 87.75 87.87 4.5K
09:44 87.86 87.86 87.58 87.65 14.9K
09:45 87.59 87.62 87.58 87.62 4.8K
09:46 87.62 87.73 87.38 87.38 66.3K
09:47 87.38 87.57 87.38 87.54 7.4K
09:48 87.42 87.58 87.42 87.50 9.4K
09:49 87.56 87.57 87.50 87.50 10.5K
09:51 87.50 87.50 87.35 87.35 7.4K
09:52 87.35 87.62 87.28 87.62 6.9K
09:53 87.54 87.55 87.35 87.55 6.6K
09:54 87.54 87.70 87.54 87.68 7.7K
09:55 87.74 87.76 87.65 87.65 7.9K
09:56 87.66 87.79 87.58 87.64 44.9K
09:57 87.64 87.71 87.64 87.69 5.9K
09:58 87.71 87.71 87.63 87.66 11.2K
09:59 87.70 87.70 87.51 87.57 13.2K
10:00 87.57 87.75 87.28 87.31 14.5K
10:01 87.35 87.51 87.32 87.51 7.5K
10:02 87.50 87.54 87.43 87.54 21.1K
10:03 87.56 87.56 87.46 87.46 11.2K
10:04 87.46 87.46 87.24 87.24 11.0K
10:05 87.12 87.16 87.03 87.08 4.7K
10:06 87.08 87.08 86.76 86.76 4.3K
10:07 86.74 86.74 86.44 86.44 6.5K
10:08 86.31 86.31 86.16 86.25 8.5K
10:09 86.33 86.34 86.31 86.31 14.0K
10:10 86.30 86.35 86.20 86.20 7.9K
10:11 86.20 86.46 86.18 86.46 11.2K
10:12 86.40 86.45 86.29 86.45 6.3K
10:13 86.46 86.46 86.40 86.43 4.8K
10:14 86.44 86.61 86.44 86.49 16.6K
10:15 86.59 86.61 86.56 86.61 6.8K
10:16 86.59 86.73 86.59 86.71 16.0K
10:17 86.69 86.87 86.68 86.82 11.5K
10:18 86.82 86.87 86.82 86.86 11.4K
10:19 86.88 86.90 86.86 86.88 4.3K
10:20 86.87 86.87 86.84 86.86 1.4K
10:21 86.81 86.81 86.71 86.71 3.2K
10:22 86.66 86.66 86.65 86.66 4.8K
10:23 86.72 86.72 86.55 86.55 4.2K
10:24 86.49 86.56 86.49 86.52 5.7K
10:25 86.55 86.75 86.55 86.72 8.9K
10:26 86.60 86.65 86.60 86.62 2.1K
10:27 86.61 86.65 86.59 86.64 4.3K
10:28 86.65 86.75 86.65 86.75 6.6K
10:29 86.73 86.73 86.59 86.59 3.9K
10:30 86.60 86.60 86.60 86.60 1.7K
10:31 86.60 86.74 86.60 86.71 4.2K
10:32 86.71 86.75 86.62 86.62 4.5K
10:33 86.67 86.67 86.60 86.60 3.1K
10:34 86.56 86.77 86.56 86.77 6.9K
10:35 86.71 86.71 86.56 86.56 3.7K
10:36 86.62 86.68 86.58 86.68 5.3K
10:37 86.59 86.59 86.52 86.52 3.7K
10:38 86.53 86.56 86.52 86.56 2.0K
10:39 86.57 86.63 86.45 86.45 6.6K
10:40 86.45 86.52 86.45 86.52 8.6K
10:41 86.51 86.51 86.39 86.41 7.6K
10:42 86.45 86.48 86.45 86.48 2.7K
10:43 86.48 86.48 86.41 86.41 4.9K
10:44 86.41 86.41 86.35 86.40 4.0K
10:45 86.41 86.42 86.37 86.38 3.0K
10:46 86.42 86.56 86.42 86.56 4.5K
10:47 86.62 86.70 86.57 86.57 4.4K
10:48 86.57 86.57 86.54 86.54 2.7K
10:49 86.49 86.61 86.49 86.61 15.1K
10:50 86.61 86.67 86.60 86.67 2.7K
10:51 86.68 86.68 86.63 86.63 1.1K
10:52 86.59 86.63 86.58 86.61 18.1K
10:53 86.67 86.67 86.62 86.67 5.3K
10:54 86.65 86.72 86.58 86.72 11.0K
10:55 86.82 86.82 86.71 86.71 23.3K
10:56 86.71 86.73 86.66 86.70 10.3K
10:57 86.60 86.70 86.60 86.62 12.0K
10:58 86.44 86.52 86.38 86.38 7.3K
10:59 86.37 86.40 86.31 86.40 11.2K
11:00 86.43 86.48 86.43 86.48 6.3K
11:01 86.48 86.48 86.41 86.41 6.5K
11:02 86.36 86.36 86.25 86.29 2.6K
11:03 86.29 86.51 86.29 86.51 8.0K
11:04 86.41 86.41 86.32 86.35 5.2K
11:05 86.30 86.30 86.27 86.27 1.2K
11:06 86.25 86.33 86.25 86.33 4.3K
11:07 86.36 86.45 86.36 86.45 4.8K
11:08 86.47 86.47 86.41 86.41 5.2K
11:10 86.40 86.43 86.40 86.41 0.8K
11:11 86.34 86.42 86.34 86.36 6.7K
11:12 86.37 86.37 86.31 86.32 1.7K
11:13 86.30 86.33 86.28 86.28 4.8K
11:14 86.26 86.37 86.26 86.37 6.7K
11:15 86.40 86.44 86.40 86.40 3.5K
11:16 86.32 86.33 86.32 86.33 5.0K
11:17 86.29 86.32 86.29 86.32 1.5K
11:18 86.34 86.54 86.34 86.47 8.5K
11:19 86.47 86.53 86.47 86.51 2.4K
11:20 86.59 86.59 86.52 86.52 2.4K
11:21 86.38 86.39 86.38 86.39 8.1K
11:22 86.40 86.40 86.36 86.38 2.0K
11:23 86.37 86.37 86.30 86.30 5.2K
11:24 86.35 86.35 86.25 86.25 3.6K
11:25 86.23 86.38 86.23 86.38 7.3K
11:26 86.34 86.38 86.30 86.38 3.9K
11:27 86.37 86.37 86.32 86.36 2.6K
11:28 86.39 86.41 86.36 86.36 6.4K
11:29 86.33 86.38 86.33 86.38 8.3K
11:30 86.54 86.62 86.54 86.56 2.0K
11:31 86.50 86.51 86.47 86.47 8.9K
11:32 86.59 86.59 86.59 86.59 3.8K
11:33 86.47 86.63 86.47 86.58 63.4K
11:34 86.49 86.49 86.47 86.49 5.0K
11:35 86.48 86.48 86.39 86.39 5.7K
11:36 86.32 86.32 86.32 86.32 2.2K
11:37 86.21 86.21 86.19 86.19 2.2K
11:38 86.17 86.20 86.17 86.18 9.3K
11:39 86.07 86.07 86.07 86.07 2.7K
11:40 86.12 86.20 86.08 86.20 3.0K
11:41 86.15 86.21 86.14 86.21 3.4K
11:42 86.20 86.21 86.14 86.21 4.8K
11:43 86.13 86.18 86.09 86.18 10.4K
11:44 86.32 86.32 86.22 86.22 17.7K
11:45 86.24 86.24 86.22 86.23 2.4K
11:46 86.22 86.22 86.21 86.21 3.8K
11:47 86.22 86.35 86.18 86.32 13.4K
11:48 86.36 86.40 86.35 86.40 17.3K
11:49 86.35 86.41 86.31 86.41 5.2K
11:50 86.41 86.41 86.41 86.41 0.4K
11:51 86.42 86.47 86.28 86.28 5.0K
11:52 86.32 86.32 86.32 86.32 0.5K
11:53 86.31 86.43 86.31 86.39 3.7K
11:54 86.33 86.33 86.29 86.33 2.5K
11:55 86.33 86.33 86.26 86.26 1.6K
11:56 86.23 86.23 86.20 86.20 2.8K
11:57 86.19 86.20 86.16 86.20 3.7K
11:58 86.21 86.30 86.20 86.30 7.5K
11:59 86.33 86.33 86.22 86.22 3.2K
12:00 86.18 86.19 86.07 86.07 3.8K
12:01 86.12 86.12 86.02 86.04 3.9K
12:02 86.07 86.15 86.04 86.15 4.4K
12:03 86.16 86.19 86.08 86.08 24.9K
12:04 86.12 86.12 85.98 85.98 2.4K
12:05 85.96 86.02 85.96 86.02 8.7K
12:06 86.02 86.02 85.83 85.83 13.1K
12:07 85.87 85.88 85.80 85.80 3.6K
12:08 85.87 86.05 85.85 86.01 7.7K
12:09 86.00 86.12 86.00 86.12 2.8K
12:10 86.07 86.07 86.07 86.06 1.8K
12:11 86.11 86.14 86.01 86.01 5.3K
12:12 86.00 86.00 85.99 85.99 1.6K
12:13 85.99 86.06 85.99 85.99 3.6K
12:14 85.99 86.03 85.99 86.03 2.7K
12:15 86.03 86.06 86.02 86.06 2.5K
12:16 86.06 86.09 86.04 86.05 2.9K
12:17 86.09 86.15 86.08 86.14 6.4K
12:18 86.04 86.04 86.04 86.04 2.3K
12:19 85.99 86.09 85.99 86.09 3.3K
12:20 86.08 86.08 86.08 86.08 0.8K
12:21 86.09 86.09 86.06 86.06 3.3K
12:22 86.01 86.01 86.01 86.01 2.0K
12:23 86.02 86.13 86.02 86.13 6.8K
12:24 86.12 86.13 86.12 86.13 1.7K
12:25 86.13 86.23 86.12 86.23 3.7K
12:26 86.21 86.21 86.21 86.21 0.9K
12:27 86.13 86.17 86.11 86.11 3.1K
12:28 86.09 86.13 86.09 86.13 1.7K
12:29 86.17 86.19 86.17 86.17 2.8K
12:30 86.18 86.20 86.13 86.16 3.1K
12:31 86.15 86.23 86.15 86.23 2.6K
12:32 86.20 86.31 86.20 86.31 4.9K
12:33 86.33 86.33 86.33 86.33 0.5K
12:34 86.29 86.32 86.29 86.32 1.6K
12:35 86.30 86.30 86.24 86.24 8.5K
12:36 86.25 86.30 86.25 86.28 2.6K
12:37 86.25 86.27 86.25 86.27 2.7K
12:38 86.27 86.27 86.27 86.27 1.7K
12:39 86.27 86.33 86.25 86.33 9.3K
12:40 86.33 86.36 86.33 86.36 1.6K
12:41 86.33 86.33 86.30 86.31 2.1K
12:42 86.31 86.42 86.31 86.42 6.7K
12:43 86.40 86.47 86.40 86.42 2.5K
12:44 86.42 86.42 86.40 86.40 3.2K
12:45 86.40 86.40 86.37 86.38 2.0K
12:46 86.38 86.47 86.37 86.44 6.8K
12:47 86.47 86.48 86.43 86.44 3.3K
12:48 86.49 86.53 86.48 86.51 7.9K
12:49 86.52 86.52 86.39 86.49 6.2K
12:50 86.50 86.50 86.49 86.50 2.9K
12:51 86.49 86.49 86.49 86.49 1.4K
12:52 86.48 86.53 86.48 86.53 0.7K
12:53 86.49 86.53 86.47 86.53 2.3K
12:54 86.53 86.53 86.49 86.53 1.8K
12:55 86.50 86.50 86.46 86.46 3.1K
12:56 86.35 86.38 86.32 86.38 5.8K
12:57 86.38 86.40 86.37 86.39 3.1K
12:58 86.40 86.43 86.35 86.35 5.2K
12:59 86.36 86.36 86.33 86.33 2.2K
13:00 86.33 86.41 86.33 86.41 4.9K
13:01 86.43 86.43 86.43 86.43 0.4K
13:02 86.41 86.45 86.38 86.41 6.9K
13:03 86.38 86.38 86.38 86.38 4.1K
13:04 86.38 86.38 86.38 86.38 2.5K
13:05 86.42 86.44 86.42 86.44 2.4K
13:06 86.45 86.45 86.35 86.35 6.1K
13:07 86.35 86.39 86.31 86.35 9.3K
13:08 86.40 86.40 86.40 86.40 1.7K
13:09 86.52 86.52 86.51 86.51 3.3K
13:10 86.51 86.54 86.49 86.54 1.4K
13:11 86.48 86.48 86.45 86.45 3.8K
13:12 86.44 86.49 86.43 86.46 4.4K
13:13 86.46 86.56 86.46 86.52 4.1K
13:14 86.56 86.56 86.52 86.56 1.4K
13:15 86.49 86.56 86.49 86.56 2.2K
13:16 86.52 86.52 86.52 86.52 1.0K
13:17 86.54 86.54 86.51 86.51 5.8K
13:18 86.54 86.54 86.51 86.54 2.6K
13:19 86.54 86.54 86.54 86.54 2.6K
13:20 86.55 86.55 86.52 86.52 2.0K
13:21 86.52 86.52 86.51 86.51 1.9K
13:22 86.49 86.50 86.47 86.49 5.1K
13:23 86.49 86.50 86.49 86.50 2.6K
13:24 86.50 86.50 86.50 86.50 2.2K
13:25 86.46 86.49 86.46 86.49 2.9K
13:26 86.47 86.50 86.47 86.48 1.6K
13:27 86.48 86.48 86.45 86.46 3.9K
13:28 86.42 86.42 86.42 86.42 3.9K
13:29 86.38 86.41 86.38 86.38 2.7K
13:30 86.38 86.46 86.38 86.44 4.3K
13:31 86.47 86.47 86.47 86.47 1.4K
13:32 86.48 86.48 86.48 86.48 1.8K
13:33 86.49 86.50 86.45 86.45 6.0K
13:34 86.46 86.46 86.44 86.46 2.8K
13:35 86.49 86.56 86.49 86.56 2.9K
13:36 86.50 86.50 86.50 86.50 2.9K
13:37 86.50 86.52 86.50 86.52 1.9K
13:38 86.52 86.57 86.52 86.57 2.8K
13:39 86.58 86.61 86.56 86.56 3.6K
13:40 86.56 86.69 86.56 86.69 4.1K
13:41 86.67 86.69 86.61 86.61 6.7K
13:42 86.65 86.68 86.65 86.68 7.4K
13:44 86.68 86.68 86.65 86.65 2.7K
13:45 86.68 86.68 86.68 86.68 0.4K
13:46 86.65 86.65 86.56 86.56 6.1K
13:47 86.51 86.51 86.51 86.51 0.6K
13:48 86.52 86.52 86.48 86.48 3.1K
13:49 86.48 86.48 86.40 86.40 6.5K
13:50 86.41 86.41 86.36 86.36 2.3K
13:51 86.38 86.38 86.34 86.34 1.1K
13:52 86.35 86.43 86.34 86.39 7.1K
13:53 86.42 86.42 86.40 86.42 1.4K
13:54 86.42 86.42 86.38 86.38 15.9K
13:55 86.39 86.50 86.39 86.49 15.7K
13:56 86.51 86.51 86.48 86.48 2.3K
13:57 86.48 86.53 86.45 86.53 20.1K
13:58 86.56 86.56 86.53 86.53 2.2K
13:59 86.41 86.51 86.41 86.51 8.3K
14:00 86.43 86.43 86.43 86.43 3.2K
14:01 86.51 86.51 86.50 86.50 1.8K
14:02 86.53 86.54 86.51 86.54 5.2K
14:03 86.57 86.63 86.57 86.61 15.3K
14:04 86.57 86.58 86.53 86.56 7.5K
14:05 86.62 86.62 86.62 86.62 1.6K
14:06 86.58 86.58 86.47 86.47 3.4K
14:07 86.46 86.46 86.41 86.44 3.5K
14:08 86.41 86.43 86.27 86.27 8.2K
14:09 86.27 86.34 86.27 86.33 6.2K
14:10 86.33 86.39 86.31 86.39 3.5K
14:11 86.35 86.38 86.34 86.38 2.6K
14:12 86.37 86.44 86.37 86.40 6.3K
14:13 86.40 86.40 86.36 86.36 4.5K
14:14 86.33 86.33 86.30 86.33 4.2K
14:15 86.33 86.33 86.28 86.30 2.0K
14:16 86.34 86.34 86.34 86.34 1.8K
14:17 86.27 86.28 86.27 86.27 4.7K
14:18 86.24 86.24 86.24 86.24 2.9K
14:19 86.28 86.31 86.24 86.30 5.7K
14:20 86.27 86.27 86.20 86.23 5.1K
14:21 86.23 86.23 86.20 86.20 4.4K
14:22 86.20 86.29 86.20 86.29 4.3K
14:23 86.26 86.39 86.26 86.35 6.0K
14:24 86.32 86.32 86.26 86.26 5.6K
14:25 86.23 86.23 86.23 86.23 2.0K
14:26 86.18 86.18 86.18 86.18 2.0K
14:27 86.20 86.25 86.16 86.20 7.7K
14:28 86.19 86.29 86.19 86.29 5.4K
14:29 86.29 86.39 86.29 86.39 3.0K
14:30 86.34 86.41 86.34 86.39 2.8K
14:31 86.44 86.47 86.40 86.47 6.2K
14:32 86.47 86.47 86.42 86.42 4.6K
14:33 86.39 86.41 86.39 86.41 2.5K
14:34 86.41 86.41 86.41 86.41 1.3K
14:35 86.42 86.42 86.39 86.39 2.2K
14:36 86.40 86.49 86.40 86.49 11.1K
14:37 86.45 86.47 86.33 86.34 19.8K
14:38 86.32 86.41 86.32 86.33 9.0K
14:39 86.33 86.36 86.30 86.36 13.1K
14:40 86.38 86.41 86.38 86.39 9.1K
14:41 86.41 86.42 86.41 86.42 3.6K
14:42 86.39 86.48 86.39 86.39 11.0K
14:43 86.38 86.49 86.38 86.43 7.9K
14:44 86.46 86.52 86.46 86.52 6.4K
14:45 86.52 86.53 86.52 86.53 0.5K
14:46 86.52 86.52 86.42 86.48 10.6K
14:47 86.52 86.52 86.42 86.42 2.5K
14:48 86.44 86.44 86.40 86.40 5.7K
14:49 86.37 86.43 86.37 86.40 6.7K
14:50 86.42 86.46 86.39 86.39 3.4K
14:51 86.41 86.47 86.41 86.45 6.2K
14:52 86.55 86.62 86.52 86.52 11.8K
14:53 86.52 86.52 86.37 86.37 6.1K
14:54 86.42 86.50 86.36 86.50 6.6K
14:55 86.52 86.52 86.46 86.51 4.1K
14:56 86.50 86.51 86.40 86.40 4.3K
14:57 86.37 86.41 86.29 86.29 5.6K
14:58 86.29 86.42 86.29 86.30 13.0K
14:59 86.31 86.32 86.22 86.22 6.5K
15:00 86.26 86.31 86.23 86.31 7.9K
15:01 86.29 86.41 86.28 86.41 16.8K
15:02 86.41 86.41 86.36 86.38 8.4K
15:03 86.37 86.41 86.37 86.38 2.3K
15:04 86.38 86.38 86.32 86.34 12.8K
15:05 86.34 86.34 86.34 86.34 1.3K
15:06 86.36 86.36 86.27 86.31 34.8K
15:07 86.31 86.31 86.24 86.29 39.0K
15:08 86.26 86.33 86.26 86.33 4.2K
15:09 86.33 86.33 86.29 86.31 6.1K
15:10 86.30 86.35 86.30 86.33 6.2K
15:11 86.34 86.34 86.24 86.26 13.2K
15:12 86.24 86.24 86.21 86.24 9.4K
15:13 86.24 86.26 86.23 86.23 6.7K
15:14 86.25 86.25 86.22 86.24 3.3K
15:15 86.22 86.22 86.16 86.18 7.5K
15:16 86.24 86.33 86.24 86.33 16.7K
15:17 86.37 86.40 86.37 86.40 16.5K
15:18 86.46 86.46 86.41 86.42 10.0K
15:19 86.41 86.50 86.41 86.50 10.0K
15:20 86.50 86.53 86.43 86.50 13.5K
15:21 86.50 86.61 86.47 86.60 14.9K
15:22 86.59 86.62 86.59 86.60 6.4K
15:23 86.61 86.68 86.56 86.56 10.8K
15:24 86.57 86.57 86.50 86.50 15.1K
15:25 86.52 86.54 86.50 86.54 7.5K
15:26 86.53 86.53 86.43 86.43 7.1K
15:27 86.42 86.43 86.39 86.40 5.4K
15:28 86.41 86.41 86.39 86.40 9.7K
15:29 86.40 86.50 86.40 86.42 17.8K
15:30 86.41 86.42 86.37 86.39 12.4K
15:31 86.38 86.44 86.38 86.44 15.1K
15:32 86.46 86.53 86.44 86.53 12.5K
15:33 86.53 86.53 86.44 86.45 11.1K
15:34 86.48 86.48 86.47 86.47 4.9K
15:35 86.47 86.55 86.47 86.51 12.9K
15:36 86.51 86.53 86.51 86.52 5.7K
15:37 86.51 86.55 86.51 86.55 10.5K
15:38 86.57 86.64 86.57 86.61 28.7K
15:39 86.57 86.63 86.57 86.61 7.7K
15:40 86.60 86.60 86.42 86.42 7.3K
15:41 86.51 86.51 86.44 86.50 20.9K
15:42 86.53 86.53 86.44 86.51 33.3K
15:43 86.52 86.55 86.51 86.51 15.2K
15:44 86.51 86.55 86.51 86.55 9.7K
15:45 86.54 86.54 86.45 86.49 9.9K
15:46 86.46 86.46 86.36 86.36 13.3K
15:47 86.32 86.38 86.30 86.32 22.8K
15:48 86.34 86.34 86.25 86.27 21.1K
15:49 86.26 86.30 86.26 86.30 9.7K
15:50 86.45 86.45 86.37 86.37 20.0K
15:51 86.36 86.38 86.35 86.35 27.0K
15:52 86.37 86.37 86.26 86.30 100.1K
15:53 86.29 86.30 86.25 86.27 47.8K
15:54 86.26 86.30 86.21 86.30 27.5K
15:55 86.46 86.46 86.41 86.44 45.0K
15:56 86.43 86.47 86.43 86.47 49.1K
15:57 86.50 86.50 86.34 86.37 168.2K
15:58 86.34 86.34 86.23 86.23 86.1K
15:59 86.24 86.27 86.18 86.26 101.6K
16:00 86.32 86.32 86.32 86.32 1,086.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし