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 77.45 78.09 77.45 77.86 68.3K
09:31 77.66 77.66 77.23 77.34 33.1K
09:32 77.44 78.24 77.44 78.01 21.3K
09:33 78.09 78.41 78.09 78.21 17.8K
09:34 78.31 78.31 77.46 77.61 33.2K
09:35 77.67 77.99 77.59 77.75 12.0K
09:36 77.49 77.61 77.39 77.61 15.2K
09:37 77.56 77.56 77.12 77.12 20.6K
09:38 77.16 77.42 77.16 77.42 42.0K
09:39 77.43 77.75 77.43 77.72 18.8K
09:40 77.64 77.89 77.60 77.84 17.6K
09:41 77.76 77.86 77.74 77.79 8.9K
09:42 77.82 77.90 77.82 77.90 11.2K
09:43 77.90 78.09 77.87 78.01 21.5K
09:44 78.03 78.26 77.94 78.26 13.2K
09:45 78.18 78.18 77.98 77.97 12.8K
09:46 77.89 77.93 77.71 77.93 17.7K
09:47 77.91 77.92 77.84 77.86 9.3K
09:48 77.87 77.92 77.79 77.79 9.0K
09:49 77.82 77.83 77.62 77.61 13.1K
09:50 77.51 77.58 77.50 77.50 18.5K
09:51 77.49 77.66 77.49 77.57 18.1K
09:52 77.55 77.55 77.47 77.50 26.4K
09:53 77.52 77.52 77.42 77.52 16.9K
09:54 77.56 77.76 77.56 77.76 12.7K
09:55 77.76 77.76 77.72 77.74 7.9K
09:56 77.82 77.90 77.77 77.77 10.7K
09:57 77.70 77.93 77.69 77.93 14.1K
09:58 77.93 78.25 77.93 78.23 14.6K
09:59 78.11 78.11 78.01 78.01 11.3K
10:00 77.93 77.93 77.79 77.79 11.0K
10:01 77.86 77.86 77.78 77.82 9.8K
10:02 77.82 77.90 77.80 77.86 15.9K
10:03 77.86 77.86 77.84 77.83 2.4K
10:04 77.83 77.85 77.83 77.83 4.2K
10:05 77.89 77.89 77.80 77.85 5.5K
10:06 77.84 77.84 77.80 77.84 12.0K
10:07 77.81 78.00 77.80 77.99 10.1K
10:08 77.99 78.03 77.99 77.99 2.7K
10:09 78.02 78.10 77.99 78.06 7.8K
10:10 78.05 78.05 78.02 78.04 4.4K
10:11 78.07 78.19 78.07 78.19 12.7K
10:12 78.21 78.60 78.19 78.57 25.2K
10:13 78.56 78.64 78.52 78.64 9.2K
10:14 78.58 78.68 78.58 78.59 10.1K
10:15 78.59 78.59 78.45 78.54 17.0K
10:16 78.57 78.58 78.45 78.44 7.0K
10:17 78.47 78.64 78.47 78.64 6.5K
10:18 78.61 78.65 78.60 78.64 5.7K
10:19 78.64 78.65 78.60 78.64 11.8K
10:20 78.62 78.62 78.60 78.60 3.3K
10:21 78.60 78.60 78.45 78.48 6.7K
10:22 78.51 78.51 78.48 78.47 4.6K
10:23 78.47 78.47 78.41 78.45 13.4K
10:24 78.46 78.46 78.26 78.26 14.5K
10:25 78.26 78.26 78.13 78.24 14.3K
10:26 78.20 78.20 78.14 78.14 3.9K
10:27 78.14 78.14 77.97 77.97 14.6K
10:28 77.96 78.02 77.94 77.94 3.6K
10:29 77.94 77.94 77.84 77.84 7.7K
10:30 77.83 77.91 77.79 77.87 11.3K
10:31 77.90 77.90 77.84 77.85 7.0K
10:32 77.84 77.84 77.84 77.83 8.0K
10:33 77.77 77.77 77.71 77.75 7.6K
10:34 77.75 77.76 77.69 77.69 2.2K
10:35 77.69 77.75 77.69 77.75 6.8K
10:36 77.93 77.93 77.87 77.91 5.0K
10:37 77.94 77.95 77.93 77.93 4.3K
10:38 77.97 77.97 77.95 77.95 2.4K
10:39 77.92 77.98 77.86 77.94 8.8K
10:40 77.92 77.92 77.87 77.87 5.8K
10:41 77.84 77.84 77.75 77.75 3.2K
10:42 77.76 77.79 77.76 77.78 7.2K
10:43 77.79 77.88 77.79 77.86 6.2K
10:44 77.85 77.85 77.75 77.75 11.5K
10:45 77.75 77.80 77.75 77.80 27.4K
10:46 77.78 77.80 77.75 77.75 7.4K
10:47 77.76 77.76 77.61 77.72 23.7K
10:48 77.75 77.81 77.69 77.72 51.6K
10:49 77.67 77.73 77.66 77.66 344.3K
10:50 77.71 77.71 77.42 77.42 12.8K
10:51 77.56 77.56 77.48 77.52 5.1K
10:52 77.56 77.62 77.52 77.55 6.1K
10:53 77.67 77.67 77.56 77.57 4.8K
10:54 77.56 77.69 77.56 77.69 5.6K
10:55 77.72 77.72 77.57 77.57 6.4K
10:56 77.57 77.57 77.51 77.52 5.3K
10:57 77.51 77.53 77.37 77.37 10.0K
10:58 77.40 77.42 77.30 77.31 7.2K
10:59 77.35 77.35 77.21 77.22 5.7K
11:00 77.21 77.21 76.85 76.85 276.1K
11:01 76.88 76.96 76.86 76.96 9.4K
11:02 76.96 77.01 76.92 77.00 6.6K
11:03 76.97 77.02 76.94 77.02 8.7K
11:04 77.06 77.16 77.06 77.16 11.1K
11:05 77.14 77.14 77.01 77.01 10.9K
11:06 77.04 77.17 77.04 77.16 8.0K
11:07 77.16 77.22 77.16 77.22 3.8K
11:08 77.27 77.31 77.24 77.28 10.3K
11:09 77.27 77.43 77.27 77.43 6.4K
11:10 77.56 77.62 77.53 77.62 1.7K
11:11 77.65 77.72 77.63 77.70 7.4K
11:12 77.69 77.82 77.66 77.75 21.8K
11:13 77.77 77.77 77.58 77.58 16.2K
11:14 77.51 77.56 77.47 77.55 13.3K
11:15 77.51 77.57 77.51 77.57 7.9K
11:16 77.56 77.76 77.55 77.76 8.3K
11:17 77.77 77.77 77.68 77.68 6.9K
11:18 77.67 77.67 77.53 77.53 6.2K
11:19 77.51 77.51 77.51 77.51 0.3K
11:20 77.55 77.55 77.41 77.42 9.3K
11:21 77.39 77.39 77.29 77.29 2.4K
11:22 77.23 77.33 77.22 77.30 14.2K
11:23 77.26 77.32 77.26 77.29 4.3K
11:24 77.28 77.29 77.27 77.27 3.5K
11:25 77.29 77.29 77.23 77.25 5.8K
11:26 77.25 77.25 77.24 77.24 1.9K
11:27 77.24 77.24 77.21 77.22 4.6K
11:28 77.22 77.22 77.21 77.21 5.6K
11:29 77.21 77.22 77.13 77.15 12.5K
11:30 77.15 77.25 77.15 77.25 12.7K
11:31 77.26 77.29 77.25 77.25 5.9K
11:32 77.25 77.40 77.25 77.40 2.6K
11:33 77.41 77.41 77.38 77.40 2.6K
11:34 77.39 77.52 77.38 77.52 8.1K
11:35 77.50 77.68 77.50 77.68 6.7K
11:36 77.68 77.70 77.68 77.70 0.9K
11:37 77.70 77.70 77.67 77.68 2.8K
11:38 77.65 77.65 77.63 77.63 3.2K
11:39 77.61 77.61 77.54 77.57 6.1K
11:40 77.57 77.57 77.57 77.57 1.2K
11:41 77.55 77.55 77.50 77.50 2.9K
11:42 77.45 77.54 77.45 77.49 13.5K
11:43 77.44 77.44 77.43 77.43 1.6K
11:44 77.43 77.43 77.33 77.42 6.5K
11:45 77.42 77.42 77.42 77.42 0.9K
11:46 77.43 77.43 77.43 77.43 0.9K
11:47 77.41 77.46 77.37 77.46 10.0K
11:48 77.43 77.43 77.42 77.42 1.7K
11:49 77.42 77.44 77.42 77.44 4.4K
11:50 77.43 77.52 77.42 77.49 12.4K
11:51 77.50 77.50 77.39 77.39 5.6K
11:52 77.33 77.33 77.28 77.28 14.4K
11:53 77.30 77.42 77.30 77.39 11.0K
11:54 77.35 77.35 77.28 77.28 5.9K
11:55 77.27 77.31 77.26 77.31 3.3K
11:56 77.29 77.29 77.24 77.24 7.6K
11:57 77.18 77.18 77.09 77.14 6.1K
11:58 77.11 77.11 77.10 77.10 2.7K
11:59 77.08 77.14 77.08 77.14 7.4K
12:00 77.07 77.09 77.01 77.01 4.6K
12:01 76.98 77.06 76.98 77.04 13.0K
12:02 77.01 77.01 76.97 76.97 7.4K
12:03 76.94 76.94 76.87 76.89 15.0K
12:04 76.79 76.79 76.76 76.78 5.9K
12:05 76.79 76.79 76.75 76.75 4.9K
12:06 76.75 76.76 76.75 76.76 4.8K
12:07 76.77 76.81 76.77 76.81 7.3K
12:08 76.81 76.99 76.81 76.99 18.0K
12:09 76.99 77.11 76.97 77.11 10.6K
12:10 77.08 77.08 76.89 76.91 8.3K
12:11 76.91 76.97 76.91 76.98 8.8K
12:12 76.96 77.03 76.96 77.03 6.3K
12:13 77.03 77.03 77.00 77.00 3.9K
12:14 77.00 77.00 77.00 77.00 2.4K
12:15 77.01 77.04 76.99 76.99 17.1K
12:16 76.99 77.05 76.96 76.97 16.3K
12:17 76.96 77.01 76.83 77.01 20.1K
12:18 77.02 77.25 77.01 77.11 7.7K
12:19 77.13 77.17 77.11 77.11 5.0K
12:20 77.10 77.12 77.10 77.10 2.7K
12:21 77.08 77.24 77.05 77.21 9.1K
12:22 77.21 77.32 77.21 77.31 4.8K
12:23 77.32 77.32 77.27 77.27 3.9K
12:24 77.28 77.28 77.09 77.24 25.4K
12:25 77.20 77.20 77.07 77.19 8.9K
12:26 77.18 77.18 77.15 77.15 1.7K
12:27 77.19 77.28 77.19 77.28 6.5K
12:28 77.26 77.27 77.22 77.22 7.8K
12:29 77.21 77.27 77.21 77.23 6.3K
12:30 77.23 77.26 77.23 77.25 2.2K
12:31 77.25 77.39 77.25 77.39 8.9K
12:32 77.32 77.35 77.32 77.35 1.8K
12:33 77.35 77.42 77.35 77.35 6.7K
12:34 77.35 77.35 77.28 77.28 3.0K
12:35 77.30 77.41 77.30 77.34 4.7K
12:36 77.38 77.45 77.34 77.44 8.1K
12:37 77.45 77.45 77.39 77.39 3.0K
12:38 77.38 77.38 77.37 77.36 2.3K
12:39 77.39 77.39 77.37 77.38 5.9K
12:40 77.37 77.38 77.35 77.35 8.3K
12:41 77.35 77.40 77.35 77.39 4.5K
12:42 77.40 77.41 77.40 77.41 3.8K
12:43 77.43 77.50 77.43 77.49 5.3K
12:44 77.50 77.55 77.50 77.51 3.9K
12:45 77.51 77.53 77.49 77.49 5.2K
12:46 77.49 77.60 77.49 77.59 3.9K
12:47 77.58 77.60 77.55 77.55 7.9K
12:48 77.52 77.52 77.50 77.50 5.4K
12:49 77.51 77.62 77.51 77.53 22.2K
12:50 77.54 77.56 77.54 77.56 3.7K
12:51 77.62 77.62 77.58 77.58 5.5K
12:52 77.57 77.60 77.57 77.58 3.3K
12:53 77.59 77.59 77.55 77.55 3.4K
12:54 77.54 77.58 77.54 77.55 9.4K
12:55 77.55 77.59 77.55 77.58 6.7K
12:56 77.57 77.57 77.54 77.54 3.2K
12:57 77.54 77.54 77.40 77.40 7.3K
12:58 77.42 77.42 77.36 77.36 3.3K
12:59 77.39 77.39 77.39 77.39 5.5K
13:00 77.39 77.44 77.37 77.44 15.1K
13:01 77.41 77.61 77.41 77.60 13.0K
13:02 77.63 77.77 77.62 77.74 7.4K
13:03 77.67 77.67 77.58 77.58 8.5K
13:04 77.59 77.71 77.59 77.71 4.7K
13:05 77.72 77.90 77.72 77.90 7.4K
13:06 77.95 77.97 77.93 77.97 8.0K
13:07 77.99 78.12 77.97 78.12 6.8K
13:08 78.10 78.10 77.94 77.94 12.4K
13:09 77.86 77.98 77.86 77.94 8.7K
13:10 77.86 77.87 77.84 77.87 8.4K
13:11 77.93 77.97 77.89 77.89 7.9K
13:12 77.87 77.92 77.81 77.92 11.4K
13:13 77.92 77.99 77.92 77.94 6.3K
13:14 77.94 77.96 77.78 77.78 4.9K
13:15 77.78 77.84 77.78 77.82 3.7K
13:16 77.82 77.83 77.82 77.83 1.4K
13:17 77.83 77.86 77.82 77.84 2.0K
13:18 77.86 77.86 77.78 77.80 9.5K
13:19 77.80 77.92 77.78 77.88 19.0K
13:20 77.92 77.99 77.92 77.99 2.3K
13:21 77.98 77.98 77.98 77.97 3.1K
13:22 77.96 77.98 77.92 77.92 5.1K
13:23 77.92 77.94 77.92 77.94 5.2K
13:24 77.92 77.94 77.92 77.94 4.1K
13:25 77.94 77.99 77.94 77.98 4.5K
13:26 77.99 78.01 77.97 77.99 13.1K
13:27 77.99 77.99 77.80 77.85 18.2K
13:28 77.87 77.88 77.86 77.86 4.4K
13:29 77.85 77.92 77.83 77.92 16.2K
13:30 77.90 77.90 77.82 77.84 4.2K
13:31 77.83 77.95 77.83 77.95 5.7K
13:32 77.95 78.02 77.95 77.99 6.7K
13:33 78.02 78.15 78.02 78.15 6.5K
13:34 78.11 78.20 78.10 78.20 8.9K
13:35 78.23 78.23 78.20 78.22 4.1K
13:36 78.24 78.43 78.24 78.43 9.1K
13:37 78.43 78.63 78.43 78.62 15.6K
13:38 78.64 78.69 78.61 78.66 12.8K
13:39 78.68 78.79 78.68 78.74 10.9K
13:40 78.79 78.79 78.73 78.76 16.4K
13:41 78.76 78.90 78.73 78.85 18.1K
13:42 78.83 78.85 78.81 78.83 7.9K
13:43 78.92 78.93 78.75 78.86 18.5K
13:44 78.86 78.95 78.76 78.76 10.0K
13:45 78.75 78.75 78.60 78.72 13.3K
13:46 78.74 78.85 78.70 78.85 6.4K
13:47 78.83 78.91 78.83 78.91 7.4K
13:48 78.88 78.88 78.87 78.88 4.5K
13:49 78.88 78.89 78.73 78.73 11.4K
13:50 78.73 78.73 78.68 78.68 5.2K
13:51 78.79 78.80 78.74 78.74 11.8K
13:52 78.73 78.73 78.68 78.68 15.4K
13:53 78.68 78.68 78.50 78.52 29.9K
13:54 78.50 78.56 78.42 78.46 9.4K
13:55 78.40 78.50 78.40 78.50 6.2K
13:56 78.45 78.61 78.45 78.61 15.4K
13:57 78.62 78.64 78.62 78.64 1.9K
13:58 78.56 78.59 78.54 78.54 8.2K
13:59 78.53 78.57 78.53 78.57 5.8K
14:00 78.57 78.60 78.49 78.53 10.2K
14:01 78.43 78.51 78.39 78.46 31.0K
14:02 78.44 78.48 78.44 78.48 5.9K
14:03 78.45 78.46 78.38 78.38 46.6K
14:04 78.38 78.43 78.38 78.43 6.3K
14:05 78.40 78.40 78.37 78.36 7.7K
14:06 78.36 78.36 78.34 78.34 6.2K
14:07 78.34 78.37 78.34 78.35 6.2K
14:08 78.35 78.37 78.35 78.36 3.2K
14:09 78.36 78.37 78.35 78.37 5.7K
14:10 78.36 78.37 78.36 78.36 3.1K
14:11 78.36 78.38 78.35 78.35 8.8K
14:12 78.35 78.35 78.35 78.35 2.7K
14:13 78.35 78.35 78.35 78.35 3.4K
14:14 78.35 78.35 78.07 78.22 22.7K
14:15 78.09 78.11 78.09 78.10 3.5K
14:16 78.15 78.18 78.06 78.14 27.9K
14:17 78.08 78.08 78.06 78.06 4.3K
14:18 78.06 78.06 78.02 78.06 3.2K
14:19 78.05 78.13 78.04 78.13 15.0K
14:20 78.17 78.28 78.17 78.26 10.4K
14:21 78.23 78.25 78.20 78.24 5.7K
14:22 78.24 78.25 78.23 78.22 3.6K
14:23 78.22 78.22 78.07 78.07 12.3K
14:24 78.10 78.10 78.06 78.06 8.9K
14:25 78.07 78.07 78.05 78.07 5.7K
14:26 78.12 78.12 78.08 78.10 6.4K
14:27 78.11 78.17 78.11 78.15 2.7K
14:28 78.20 78.23 78.20 78.22 8.8K
14:29 78.22 78.31 78.22 78.31 7.7K
14:30 78.30 78.30 78.27 78.29 2.5K
14:31 78.30 78.32 78.30 78.30 4.4K
14:32 78.31 78.31 78.27 78.28 9.0K
14:33 78.33 78.42 78.32 78.42 4.2K
14:34 78.42 78.42 78.39 78.41 3.2K
14:35 78.39 78.47 78.39 78.41 5.0K
14:36 78.42 78.42 78.27 78.27 76.4K
14:37 78.29 78.43 78.29 78.43 7.6K
14:38 78.45 78.45 78.43 78.45 1.2K
14:39 78.45 78.52 78.45 78.49 11.0K
14:40 78.50 78.50 78.48 78.48 7.6K
14:41 78.48 78.48 78.36 78.36 10.8K
14:42 78.36 78.36 78.31 78.31 3.8K
14:43 78.28 78.29 78.23 78.23 14.0K
14:44 78.23 78.23 78.20 78.23 9.0K
14:45 78.24 78.25 78.21 78.23 6.6K
14:46 78.24 78.25 78.22 78.24 4.9K
14:47 78.22 78.26 78.22 78.22 14.7K
14:48 78.22 78.22 78.15 78.15 8.3K
14:49 78.15 78.18 78.15 78.17 8.2K
14:50 78.17 78.17 78.13 78.13 4.2K
14:51 78.13 78.14 78.13 78.13 6.1K
14:52 78.12 78.12 78.09 78.08 19.1K
14:53 77.98 77.99 77.98 77.97 9.7K
14:54 77.97 77.97 77.97 77.97 182.1K
14:55 77.95 78.05 77.95 78.05 16.6K
14:56 78.03 78.05 77.98 77.98 8.5K
14:57 77.97 77.97 77.96 77.96 3.7K
14:58 77.96 77.96 77.92 77.92 9.6K
14:59 77.92 77.92 77.91 77.91 5.3K
15:00 77.91 77.91 77.75 77.75 24.9K
15:01 77.72 77.81 77.66 77.81 9.5K
15:02 77.84 77.90 77.81 77.81 8.6K
15:03 77.79 77.79 77.77 77.78 1.7K
15:04 77.77 77.78 77.73 77.72 14.8K
15:05 77.74 77.78 77.71 77.78 9.0K
15:06 77.77 77.85 77.77 77.85 6.8K
15:07 77.88 77.93 77.87 77.90 6.0K
15:08 77.89 77.92 77.89 77.92 9.1K
15:09 77.92 77.96 77.92 77.96 6.8K
15:10 77.96 77.97 77.92 77.92 7.4K
15:11 77.92 78.01 77.92 78.01 7.9K
15:12 78.01 78.04 78.01 78.02 5.1K
15:13 78.04 78.04 78.00 78.00 6.4K
15:14 77.99 77.99 77.87 77.87 8.7K
15:15 77.87 77.88 77.87 77.88 10.6K
15:16 77.90 77.90 77.84 77.83 9.4K
15:17 77.84 77.87 77.84 77.84 9.4K
15:18 77.83 77.88 77.82 77.88 10.5K
15:19 77.91 77.93 77.88 77.93 6.2K
15:20 77.95 77.96 77.93 77.96 5.3K
15:21 77.94 78.16 77.93 78.16 20.1K
15:22 78.16 78.39 78.16 78.38 17.8K
15:23 78.32 78.35 78.25 78.25 17.0K
15:24 78.26 78.27 78.24 78.26 13.9K
15:25 78.27 78.27 78.24 78.25 8.0K
15:26 78.25 78.29 78.25 78.29 11.3K
15:27 78.29 78.41 78.28 78.41 14.6K
15:28 78.40 78.40 78.29 78.29 11.1K
15:29 78.28 78.30 78.28 78.29 10.3K
15:30 78.29 78.35 78.29 78.34 8.3K
15:31 78.34 78.50 78.34 78.50 15.3K
15:32 78.52 78.58 78.51 78.57 107.0K
15:33 78.59 78.61 78.57 78.60 12.8K
15:34 78.60 78.66 78.60 78.66 14.6K
15:35 78.66 78.66 78.64 78.65 7.1K
15:36 78.66 78.72 78.65 78.72 15.6K
15:37 78.72 78.72 78.66 78.66 13.4K
15:38 78.62 78.67 78.54 78.67 16.5K
15:39 78.66 78.69 78.65 78.69 11.9K
15:40 78.63 78.63 78.57 78.57 11.1K
15:41 78.56 78.70 78.56 78.69 34.4K
15:42 78.67 78.67 78.60 78.60 12.6K
15:43 78.59 78.59 78.47 78.49 25.9K
15:44 78.48 78.53 78.45 78.48 32.5K
15:45 78.51 78.59 78.51 78.58 18.6K
15:46 78.59 78.75 78.59 78.69 24.8K
15:47 78.66 78.72 78.66 78.70 20.2K
15:48 78.72 78.77 78.68 78.74 30.7K
15:49 78.75 78.76 78.73 78.76 33.6K
15:50 78.84 78.88 78.79 78.80 55.9K
15:51 78.80 78.80 78.79 78.80 34.3K
15:52 78.80 78.80 78.78 78.79 34.8K
15:53 78.79 78.79 78.73 78.73 53.7K
15:54 78.71 78.71 78.54 78.63 72.6K
15:55 78.59 78.61 78.54 78.59 52.4K
15:56 78.59 78.71 78.59 78.71 47.5K
15:57 78.72 78.77 78.72 78.77 49.6K
15:58 78.77 78.81 78.77 78.81 46.1K
15:59 78.83 78.90 78.79 78.79 97.4K
16:00 78.71 78.71 78.71 78.71 551.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし