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 75.28 75.28 72.42 72.42 481.2K
09:31 72.42 73.15 72.21 72.81 390.2K
09:32 72.72 72.72 71.72 72.12 319.3K
09:33 72.04 72.28 71.87 72.01 235.1K
09:34 72.10 72.28 71.73 72.28 280.7K
09:35 72.28 73.39 72.09 73.39 138.2K
09:36 73.23 74.40 73.23 74.40 149.6K
09:37 74.50 74.95 74.26 74.95 148.2K
09:38 74.81 75.14 74.62 75.14 112.1K
09:39 75.15 75.61 75.01 75.40 171.7K
09:40 75.39 75.39 74.37 74.37 156.6K
09:41 74.25 74.25 73.63 73.63 70.8K
09:42 73.82 74.43 73.82 74.43 29.0K
09:43 74.40 74.71 74.37 74.71 47.3K
09:44 74.61 74.87 74.61 74.70 59.0K
09:45 74.73 74.73 74.13 74.13 70.0K
09:46 74.13 74.51 74.13 74.34 41.3K
09:47 74.36 74.38 74.00 74.19 53.3K
09:48 74.15 74.32 74.06 74.32 43.4K
09:49 74.34 74.76 74.34 74.76 35.4K
09:50 74.76 75.12 74.60 75.12 86.1K
09:51 75.13 75.13 75.04 75.10 23.4K
09:52 75.09 75.09 74.98 75.02 60.6K
09:53 75.02 75.02 73.82 74.00 78.7K
09:54 74.06 74.24 73.85 74.24 58.6K
09:55 74.15 74.23 74.13 74.14 30.1K
09:56 74.13 74.41 74.13 74.21 52.8K
09:57 74.23 74.51 74.23 74.51 31.0K
09:58 74.51 74.76 74.51 74.72 29.5K
09:59 74.75 75.04 74.75 75.00 104.6K
10:00 75.01 75.03 74.93 74.93 79.0K
10:01 74.94 74.94 74.56 74.92 94.1K
10:02 74.93 74.99 74.93 74.98 152.6K
10:03 75.01 75.06 74.82 74.87 100.4K
10:04 74.98 74.98 74.81 74.81 76.7K
10:05 74.80 75.57 74.79 75.37 136.9K
10:06 75.38 75.59 75.20 75.20 57.2K
10:07 75.24 75.24 75.11 75.12 31.9K
10:08 75.29 75.31 75.00 75.00 84.2K
10:09 75.00 75.02 74.89 75.00 132.8K
10:10 75.09 75.09 74.92 74.94 74.7K
10:11 74.94 74.94 74.74 74.85 101.2K
10:12 74.85 74.85 74.49 74.70 165.4K
10:13 74.81 74.94 74.63 74.77 64.4K
10:14 74.87 75.11 74.87 75.10 46.5K
10:15 75.24 75.33 75.03 75.09 40.7K
10:16 75.29 75.29 75.12 75.23 26.7K
10:17 75.25 75.76 75.25 75.76 40.7K
10:18 75.86 76.14 75.77 76.06 72.7K
10:19 76.10 76.13 75.96 75.98 27.1K
10:20 76.11 76.11 75.90 76.07 34.2K
10:21 76.07 76.17 76.01 76.07 27.0K
10:22 76.04 76.36 76.01 76.36 73.4K
10:23 76.34 76.34 76.14 76.14 22.0K
10:24 76.14 76.32 75.82 75.82 49.3K
10:25 75.79 76.04 75.79 75.95 20.7K
10:26 75.97 75.97 75.78 75.78 36.2K
10:27 75.78 75.79 75.32 75.32 547.9K
10:28 75.35 75.35 75.15 75.32 310.2K
10:29 75.33 75.84 75.33 75.80 31.3K
10:30 75.78 75.78 75.40 75.40 35.5K
10:31 75.41 75.41 75.27 75.33 13.9K
10:32 75.29 75.37 75.27 75.32 15.9K
10:33 75.29 75.44 75.22 75.22 23.0K
10:34 75.17 75.46 75.16 75.24 44.6K
10:35 75.24 75.28 75.16 75.25 33.8K
10:36 75.23 75.57 75.23 75.57 23.7K
10:37 75.55 75.89 75.55 75.87 40.0K
10:38 75.89 75.89 75.63 75.64 32.3K
10:39 75.79 75.91 75.73 75.91 30.4K
10:40 75.97 76.08 75.94 76.04 41.7K
10:41 76.05 76.05 75.90 75.91 21.1K
10:42 75.90 76.16 75.82 76.13 48.9K
10:43 76.05 76.10 75.89 75.89 13.6K
10:44 75.89 75.98 75.76 75.94 15.5K
10:45 76.12 76.23 76.07 76.21 25.3K
10:46 76.20 76.20 75.99 76.06 27.3K
10:47 76.07 76.15 76.05 76.07 7.9K
10:48 76.07 76.25 76.07 76.08 27.9K
10:49 76.06 76.08 75.91 76.08 24.0K
10:50 76.09 76.15 76.09 76.14 8.9K
10:51 76.14 76.29 76.09 76.29 21.3K
10:52 76.23 76.46 76.23 76.46 25.8K
10:53 76.44 76.44 76.11 76.22 29.3K
10:54 76.22 76.22 76.09 76.12 14.2K
10:55 76.12 76.32 76.12 76.27 25.7K
10:56 76.27 76.27 76.24 76.27 2.8K
10:57 76.27 76.27 76.06 76.06 36.3K
10:58 76.08 76.14 76.04 76.06 21.0K
10:59 76.05 76.21 76.05 76.19 25.0K
11:00 76.16 76.19 76.10 76.11 17.4K
11:01 76.12 76.37 76.12 76.28 16.5K
11:02 76.37 76.59 76.37 76.54 28.8K
11:03 76.55 76.58 76.53 76.53 19.5K
11:04 76.54 76.67 76.54 76.61 17.7K
11:05 76.64 76.80 76.62 76.80 32.0K
11:06 76.79 77.01 76.77 76.99 33.5K
11:07 76.99 77.19 76.99 77.19 115.8K
11:08 77.18 77.18 76.54 76.68 78.9K
11:09 76.77 76.92 76.67 76.91 27.4K
11:10 76.98 76.98 76.89 76.96 18.0K
11:11 76.91 76.96 76.54 76.54 28.2K
11:12 76.50 76.66 76.50 76.59 29.2K
11:13 76.45 76.71 76.45 76.66 18.5K
11:14 76.66 76.71 76.61 76.65 7.0K
11:15 76.65 76.83 76.65 76.78 19.8K
11:16 76.78 76.80 76.72 76.72 68.5K
11:17 76.73 76.88 76.73 76.88 14.0K
11:18 76.88 76.97 76.88 76.96 16.7K
11:19 76.97 77.56 76.93 77.50 46.8K
11:20 77.48 77.50 77.19 77.19 24.9K
11:21 77.23 77.36 77.23 77.36 20.0K
11:22 77.38 77.38 77.13 77.21 13.7K
11:23 77.21 77.23 77.02 77.22 35.4K
11:24 77.35 77.38 77.26 77.26 44.3K
11:25 77.26 77.31 77.08 77.08 26.7K
11:26 77.15 77.15 76.97 76.97 27.2K
11:27 76.94 76.97 76.65 76.72 26.2K
11:28 76.77 76.77 76.55 76.70 23.4K
11:29 76.70 76.70 76.52 76.70 10.5K
11:30 76.64 76.88 76.64 76.75 11.8K
11:31 76.74 76.74 76.64 76.64 6.9K
11:32 76.63 76.63 76.50 76.54 5.4K
11:33 76.54 76.56 76.46 76.55 16.2K
11:34 76.56 76.80 76.56 76.68 21.7K
11:35 76.65 76.72 76.59 76.59 7.7K
11:36 76.58 76.62 76.52 76.57 5.2K
11:37 76.57 76.90 76.57 76.86 15.2K
11:38 76.87 77.36 76.87 77.37 22.5K
11:39 77.33 77.35 77.18 77.33 12.3K
11:40 77.31 77.56 77.28 77.56 19.7K
11:41 77.54 77.68 77.52 77.52 21.1K
11:42 77.52 77.54 77.34 77.46 20.1K
11:43 77.44 77.55 77.44 77.54 12.4K
11:44 77.55 77.57 77.31 77.52 30.7K
11:45 77.50 77.51 77.38 77.40 16.7K
11:46 77.42 77.53 77.42 77.53 17.6K
11:47 77.45 77.51 77.45 77.51 9.9K
11:48 77.52 77.52 77.40 77.41 11.8K
11:49 77.41 77.53 77.37 77.44 11.1K
11:50 77.49 77.58 77.49 77.53 7.0K
11:51 77.53 77.53 77.39 77.49 20.9K
11:52 77.45 77.51 77.43 77.51 3.4K
11:53 77.61 77.65 77.55 77.58 14.5K
11:54 77.55 77.59 77.55 77.57 7.7K
11:55 77.58 77.76 77.58 77.76 12.9K
11:56 77.64 77.70 77.59 77.69 20.0K
11:57 77.69 77.75 77.69 77.74 17.2K
11:58 77.75 77.94 77.75 77.82 32.6K
11:59 77.82 77.83 77.55 77.55 37.4K
12:00 77.57 77.74 77.54 77.67 15.4K
12:01 77.66 77.71 77.56 77.66 26.8K
12:02 77.67 77.74 77.67 77.69 11.5K
12:03 77.65 77.77 77.53 77.73 45.5K
12:04 77.79 77.81 77.72 77.75 19.7K
12:05 77.74 77.84 77.74 77.82 13.2K
12:06 77.88 77.88 77.83 77.88 28.9K
12:07 77.88 77.88 77.77 77.82 79.5K
12:08 77.87 78.12 77.87 78.12 42.4K
12:09 77.97 77.97 77.88 77.88 9.2K
12:10 77.85 77.88 77.85 77.85 2.8K
12:11 77.86 77.87 77.68 77.82 25.3K
12:12 77.87 77.88 77.82 77.82 8.2K
12:13 77.83 77.90 77.78 77.88 25.5K
12:14 77.88 77.97 77.88 77.90 12.5K
12:15 77.91 77.91 77.72 77.72 5.7K
12:16 77.78 77.78 77.73 77.75 9.6K
12:17 77.75 77.84 77.73 77.74 32.0K
12:18 77.77 77.91 77.77 77.91 15.3K
12:19 77.93 77.94 77.89 77.93 39.0K
12:20 77.93 78.02 77.93 77.97 22.9K
12:21 77.94 77.94 77.90 77.93 10.4K
12:22 78.00 78.00 77.87 77.87 17.5K
12:23 77.86 77.86 77.65 77.76 65.2K
12:24 77.75 77.84 77.70 77.84 32.2K
12:25 77.83 77.83 77.71 77.81 21.6K
12:26 77.79 77.79 77.77 77.78 6.0K
12:27 77.79 77.79 77.54 77.62 15.8K
12:28 77.68 77.68 77.51 77.51 13.7K
12:29 77.51 77.64 77.51 77.60 13.9K
12:30 77.48 77.51 77.47 77.51 17.1K
12:31 77.48 77.61 77.48 77.54 12.3K
12:32 77.54 77.54 77.39 77.40 11.7K
12:33 77.40 77.46 77.40 77.42 16.4K
12:34 77.41 77.55 77.40 77.53 10.6K
12:35 77.52 77.54 77.47 77.49 19.8K
12:36 77.49 77.49 77.45 77.45 18.8K
12:37 77.46 77.50 77.43 77.50 10.2K
12:38 77.49 77.58 77.49 77.57 18.7K
12:39 77.55 77.55 77.52 77.52 3.3K
12:40 77.54 77.72 77.54 77.68 21.3K
12:41 77.66 77.83 77.66 77.83 9.2K
12:42 77.83 77.83 77.79 77.79 8.5K
12:43 77.81 77.84 77.81 77.84 21.2K
12:44 77.83 77.89 77.82 77.87 11.7K
12:45 77.89 78.00 77.89 78.00 10.1K
12:46 77.98 78.32 77.98 78.29 22.8K
12:47 78.29 78.39 78.29 78.38 15.1K
12:48 78.36 78.45 78.36 78.43 6.8K
12:49 78.43 78.47 78.42 78.47 20.0K
12:50 78.48 78.48 78.36 78.39 23.5K
12:51 78.37 78.39 78.36 78.36 17.1K
12:52 78.35 78.35 78.21 78.24 32.8K
12:53 78.25 78.56 78.25 78.50 36.9K
12:54 78.49 78.49 78.27 78.30 9.8K
12:55 78.29 78.32 78.21 78.28 13.5K
12:56 78.26 78.50 78.26 78.50 8.6K
12:57 78.50 78.50 78.45 78.50 7.1K
12:58 78.51 78.61 78.49 78.56 14.1K
12:59 78.54 78.60 78.54 78.58 13.0K
13:00 78.57 78.70 78.55 78.69 14.7K
13:01 78.68 78.72 78.65 78.67 6.6K
13:02 78.66 78.71 78.57 78.71 31.3K
13:03 78.75 78.85 78.75 78.82 14.0K
13:04 78.84 78.87 78.83 78.83 11.2K
13:05 78.84 78.84 78.74 78.77 20.2K
13:06 78.78 78.78 78.72 78.72 5.7K
13:07 78.72 78.91 78.66 78.85 31.9K
13:08 78.85 78.87 78.84 78.85 7.1K
13:09 78.87 78.99 78.85 78.98 25.4K
13:10 79.05 79.13 79.05 79.08 43.4K
13:11 79.06 79.16 79.02 79.04 85.8K
13:12 79.12 79.16 78.85 78.93 29.4K
13:13 78.94 79.08 78.70 78.70 27.0K
13:14 78.70 78.91 78.70 78.91 16.0K
13:15 78.91 78.95 78.91 78.95 1.5K
13:16 78.98 78.99 78.88 78.94 11.2K
13:17 78.94 78.99 78.73 78.73 7.8K
13:18 78.73 78.80 78.66 78.80 5.1K
13:19 78.78 78.95 78.76 78.95 16.9K
13:20 79.02 79.10 79.01 79.09 8.2K
13:21 79.05 79.29 79.05 79.20 15.9K
13:22 79.24 79.28 79.19 79.28 9.5K
13:23 79.28 79.39 79.27 79.39 17.6K
13:24 79.44 79.54 79.44 79.54 20.4K
13:25 79.57 79.60 79.54 79.58 13.9K
13:26 79.59 79.90 79.59 79.90 32.0K
13:27 79.90 79.97 79.86 79.97 42.7K
13:28 79.97 79.97 79.80 79.82 138.7K
13:29 79.84 79.98 79.77 79.81 73.0K
13:30 79.84 79.98 79.81 79.94 17.9K
13:31 79.95 80.00 79.82 79.99 44.3K
13:32 79.99 80.00 79.99 80.00 27.4K
13:33 80.04 80.12 79.83 79.88 56.3K
13:34 79.87 79.96 79.83 79.96 31.4K
13:35 79.95 79.96 79.86 79.92 12.3K
13:36 79.86 79.86 79.82 79.83 8.2K
13:37 79.82 79.82 79.32 79.47 67.2K
13:38 79.40 79.44 79.33 79.37 15.5K
13:39 79.32 79.40 79.23 79.24 16.7K
13:40 79.23 79.48 79.23 79.43 17.5K
13:41 79.44 79.55 79.44 79.55 8.9K
13:42 79.45 79.49 79.37 79.49 7.3K
13:43 79.50 79.60 79.50 79.54 22.8K
13:44 79.57 79.57 79.43 79.49 5.4K
13:45 79.50 79.53 79.43 79.44 6.9K
13:46 79.30 79.53 79.29 79.53 47.1K
13:47 79.51 79.51 79.48 79.51 5.6K
13:48 79.51 79.54 79.50 79.50 12.0K
13:49 79.43 79.54 79.43 79.51 24.6K
13:50 79.52 79.65 79.51 79.56 14.9K
13:51 79.56 79.62 79.51 79.58 23.4K
13:52 79.61 79.68 79.61 79.68 20.1K
13:53 79.64 79.64 79.48 79.47 20.2K
13:54 79.42 79.46 79.41 79.46 10.1K
13:55 79.46 79.46 79.29 79.29 10.8K
13:56 79.32 79.40 79.32 79.35 22.0K
13:57 79.33 79.42 79.05 79.11 30.1K
13:58 79.08 79.11 79.03 79.08 76.1K
13:59 79.04 79.19 79.02 79.17 29.3K
14:00 79.16 79.16 78.78 78.83 36.8K
14:01 78.84 78.86 78.75 78.85 29.9K
14:02 78.84 78.89 78.73 78.77 36.4K
14:03 78.76 78.89 78.76 78.86 32.5K
14:04 78.88 78.89 78.50 78.52 26.3K
14:05 78.52 78.52 78.39 78.44 33.6K
14:06 78.44 78.44 78.28 78.44 34.7K
14:07 78.53 78.63 78.50 78.50 16.8K
14:08 78.61 78.73 78.61 78.68 15.4K
14:09 78.68 78.69 78.53 78.53 5.2K
14:10 78.55 78.71 78.55 78.62 11.7K
14:11 78.64 78.81 78.64 78.77 11.4K
14:12 78.81 78.98 78.77 78.97 22.0K
14:13 78.95 78.96 78.87 78.89 11.9K
14:14 78.89 79.00 78.74 78.88 46.8K
14:15 78.84 78.84 78.73 78.75 8.0K
14:16 78.73 78.73 78.64 78.64 20.1K
14:17 78.64 78.68 78.62 78.62 21.3K
14:18 78.65 78.81 78.56 78.71 14.9K
14:19 78.73 78.76 78.73 78.74 4.1K
14:20 78.74 78.74 78.53 78.56 23.1K
14:21 78.61 78.77 78.61 78.72 11.6K
14:22 78.69 78.69 78.59 78.64 23.3K
14:23 78.67 78.77 78.60 78.67 10.4K
14:24 78.68 78.89 78.68 78.88 16.2K
14:25 78.86 78.86 78.70 78.70 16.1K
14:26 78.72 78.82 78.67 78.82 10.0K
14:27 78.81 78.82 78.72 78.74 7.8K
14:28 78.70 78.80 78.62 78.67 21.7K
14:29 78.67 78.79 78.67 78.79 13.0K
14:30 78.76 78.80 78.71 78.74 2.2K
14:31 78.70 78.70 78.58 78.58 12.0K
14:32 78.57 78.57 78.41 78.41 22.4K
14:33 78.41 78.45 78.39 78.42 24.4K
14:34 78.39 78.39 78.32 78.33 21.1K
14:35 78.31 78.33 78.28 78.28 12.9K
14:36 78.35 78.50 78.35 78.44 17.1K
14:37 78.33 78.58 78.33 78.51 18.7K
14:38 78.51 78.51 78.35 78.35 4.9K
14:39 78.35 78.39 78.34 78.33 19.6K
14:40 78.35 78.35 78.23 78.24 6.2K
14:41 78.24 78.24 78.14 78.14 20.8K
14:42 78.16 78.18 78.13 78.13 14.5K
14:43 78.13 78.13 78.04 78.06 19.4K
14:44 78.05 78.09 77.93 77.97 26.3K
14:45 77.99 78.04 77.98 78.00 21.3K
14:46 78.00 78.06 78.00 78.06 7.4K
14:47 78.04 78.05 78.00 78.05 9.9K
14:48 78.05 78.11 78.04 78.11 7.0K
14:49 78.15 78.23 78.13 78.23 7.4K
14:50 78.24 78.27 78.24 78.25 6.3K
14:51 78.23 78.41 78.20 78.38 29.3K
14:52 78.39 78.40 78.39 78.39 2.5K
14:53 78.40 78.40 78.25 78.31 11.6K
14:54 78.31 78.36 78.30 78.36 6.7K
14:55 78.39 78.40 78.30 78.38 12.3K
14:56 78.38 78.40 78.37 78.38 4.3K
14:57 78.38 78.39 78.34 78.37 11.4K
14:58 78.37 78.38 78.24 78.24 14.9K
14:59 78.21 78.33 78.20 78.33 9.7K
15:00 78.32 78.32 78.32 78.32 1.6K
15:01 78.31 78.51 78.31 78.51 15.2K
15:02 78.53 78.55 78.46 78.55 10.7K
15:03 78.56 78.59 78.56 78.59 16.6K
15:04 78.51 78.51 78.44 78.46 7.8K
15:05 78.46 78.48 78.43 78.47 9.3K
15:06 78.45 78.45 78.40 78.40 6.2K
15:07 78.43 78.55 78.43 78.49 9.5K
15:08 78.47 78.47 78.44 78.44 6.6K
15:09 78.44 78.44 78.38 78.38 3.9K
15:10 78.37 78.47 78.37 78.45 27.3K
15:11 78.45 78.47 78.37 78.38 23.6K
15:12 78.49 78.80 78.49 78.73 33.6K
15:13 78.70 78.76 78.66 78.66 22.0K
15:14 78.70 78.78 78.69 78.73 16.0K
15:15 78.75 78.78 78.74 78.76 22.9K
15:16 78.76 78.76 78.60 78.60 20.1K
15:17 78.68 78.70 78.63 78.67 11.3K
15:18 78.66 78.67 78.66 78.67 5.2K
15:19 78.67 78.80 78.66 78.77 19.8K
15:20 78.77 78.91 78.77 78.83 21.1K
15:21 78.88 79.00 78.88 79.00 27.8K
15:22 79.00 79.00 78.92 78.92 22.9K
15:23 78.91 79.01 78.91 79.01 44.6K
15:24 79.01 79.01 78.90 78.99 42.9K
15:25 78.99 79.01 78.90 78.90 27.5K
15:26 78.92 79.03 78.90 79.03 21.0K
15:27 79.01 79.02 79.00 79.01 29.6K
15:28 79.00 79.16 79.00 79.12 41.9K
15:29 78.99 79.05 78.95 78.98 72.5K
15:30 78.98 79.12 78.98 79.05 41.8K
15:31 79.06 79.17 79.03 79.13 22.0K
15:32 79.15 79.15 79.05 79.05 14.9K
15:33 79.04 79.18 79.03 79.18 17.4K
15:34 79.18 79.25 79.18 79.23 25.5K
15:35 79.25 79.45 79.25 79.43 37.7K
15:36 79.41 79.41 79.36 79.41 19.3K
15:37 79.41 79.42 79.19 79.29 27.7K
15:38 79.28 79.31 79.23 79.31 16.4K
15:39 79.30 79.30 79.28 79.29 7.8K
15:40 79.29 79.34 79.29 79.32 22.9K
15:41 79.34 79.39 79.15 79.23 45.1K
15:42 79.22 79.22 78.92 78.94 27.8K
15:43 78.97 78.99 78.88 78.88 24.5K
15:44 78.84 78.88 78.78 78.78 53.1K
15:45 78.78 78.83 78.63 78.63 63.4K
15:46 78.64 78.67 78.56 78.66 57.2K
15:47 78.69 78.69 78.56 78.64 32.3K
15:48 78.66 78.66 78.54 78.58 36.6K
15:49 78.55 78.59 78.55 78.56 45.0K
15:50 78.57 78.69 78.51 78.55 66.8K
15:51 78.55 78.58 78.24 78.24 85.1K
15:52 78.24 78.26 78.12 78.13 79.4K
15:53 78.14 78.14 77.96 78.05 81.4K
15:54 78.05 78.15 78.00 78.15 77.6K
15:55 78.25 78.35 78.12 78.12 165.1K
15:56 78.12 78.12 77.96 78.00 174.5K
15:57 78.10 78.26 78.10 78.18 177.8K
15:58 78.18 78.18 78.15 78.16 94.4K
15:59 78.16 78.17 78.15 78.17 208.5K
16:00 78.21 78.21 78.21 78.21 667.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし