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 78.70 79.50 78.46 79.25 67.3K
09:31 78.95 79.10 78.65 79.10 3.5K
09:32 78.91 78.91 78.63 78.66 4.8K
09:33 78.56 78.61 78.33 78.61 5.4K
09:34 78.56 78.56 78.42 78.42 1.6K
09:35 78.38 78.38 78.09 78.35 5.3K
09:36 78.40 78.50 77.95 77.95 5.5K
09:37 78.05 78.15 77.84 78.11 7.2K
09:38 78.13 78.49 78.13 78.31 7.6K
09:39 78.50 78.60 78.48 78.60 4.4K
09:40 78.66 78.78 78.62 78.78 8.0K
09:41 78.90 79.01 78.83 79.01 7.4K
09:42 78.99 79.19 78.88 78.96 19.7K
09:43 78.96 79.35 78.96 79.30 11.2K
09:44 79.34 79.34 79.17 79.30 13.8K
09:45 79.25 79.28 79.07 79.07 10.0K
09:46 79.14 79.17 79.09 79.11 4.9K
09:47 79.06 79.06 78.81 79.03 4.6K
09:48 79.07 79.07 78.81 78.81 7.6K
09:49 79.01 79.01 78.93 78.93 1.7K
09:50 78.88 78.91 78.83 78.83 3.0K
09:51 78.83 78.83 78.73 78.73 3.8K
09:52 78.73 78.78 78.73 78.74 1.0K
09:53 78.74 78.74 78.59 78.59 4.8K
09:54 78.56 78.57 78.55 78.57 3.1K
09:55 78.63 78.64 78.55 78.55 3.5K
09:56 78.62 78.62 78.55 78.55 2.1K
09:57 78.82 78.90 78.81 78.90 9.0K
09:58 78.80 78.88 78.79 78.87 1.5K
09:59 78.84 78.84 78.76 78.81 3.3K
10:00 78.85 78.87 78.78 78.78 10.4K
10:01 78.74 78.93 78.74 78.92 6.2K
10:02 78.97 78.97 78.88 78.90 7.6K
10:03 78.97 78.97 78.89 78.91 4.0K
10:04 78.88 78.88 78.65 78.65 12.4K
10:05 78.62 78.65 78.56 78.61 6.4K
10:06 78.62 78.74 78.62 78.61 12.2K
10:07 78.60 78.63 78.59 78.60 8.6K
10:08 78.56 78.56 78.46 78.50 5.3K
10:09 78.64 78.65 78.59 78.58 44.9K
10:10 78.74 78.74 78.68 78.72 5.4K
10:11 78.71 78.71 78.58 78.58 4.1K
10:12 78.60 78.60 78.58 78.58 1.3K
10:13 78.59 78.59 78.58 78.58 3.6K
10:14 78.54 78.58 78.54 78.57 4.8K
10:15 78.51 78.51 78.36 78.41 11.5K
10:16 78.41 78.46 78.41 78.46 5.7K
10:17 78.35 78.35 78.22 78.22 4.7K
10:18 78.24 78.24 78.17 78.21 3.3K
10:19 78.15 78.15 78.14 78.14 1.1K
10:20 78.14 78.19 78.12 78.12 1.7K
10:21 78.14 78.36 78.14 78.36 6.4K
10:22 78.42 78.44 78.41 78.44 9.1K
10:23 78.44 78.45 78.34 78.34 5.1K
10:24 78.38 78.39 78.34 78.39 2.2K
10:25 78.28 78.28 78.22 78.22 3.5K
10:26 78.15 78.15 78.15 78.15 2.9K
10:27 78.19 78.19 78.19 78.19 3.2K
10:28 78.12 78.12 78.05 78.05 5.2K
10:29 78.05 78.05 78.00 78.04 3.2K
10:30 78.04 78.04 77.88 77.88 2.0K
10:31 77.91 77.96 77.88 77.91 5.7K
10:32 77.84 77.84 77.84 77.84 1.5K
10:33 77.77 77.88 77.58 77.58 4.8K
10:34 77.54 77.54 77.46 77.48 7.4K
10:35 77.53 77.53 77.48 77.48 2.8K
10:36 77.57 77.57 77.49 77.49 5.5K
10:37 77.59 77.60 77.59 77.60 4.6K
10:38 77.60 77.74 77.56 77.65 9.8K
10:39 77.68 77.72 77.68 77.72 2.9K
10:40 77.71 77.75 77.68 77.68 6.1K
10:41 77.67 77.67 77.53 77.53 4.0K
10:42 77.64 77.66 77.60 77.66 6.9K
10:43 77.67 77.73 77.67 77.67 4.1K
10:44 77.80 77.80 77.69 77.69 4.2K
10:45 77.78 77.86 77.76 77.86 4.0K
10:46 77.87 77.89 77.82 77.89 3.0K
10:47 77.89 77.90 77.85 77.89 3.9K
10:48 77.91 77.91 77.82 77.87 1.8K
10:49 77.82 77.87 77.82 77.87 2.4K
10:50 77.87 77.91 77.85 77.85 2.8K
10:51 77.90 77.98 77.89 77.92 4.9K
10:52 77.98 77.98 77.92 77.93 3.8K
10:53 77.91 77.94 77.88 77.88 3.7K
10:54 77.86 77.92 77.86 77.92 1.9K
10:55 77.96 77.98 77.82 77.82 7.7K
10:56 77.84 77.90 77.84 77.84 2.2K
10:57 77.90 77.91 77.90 77.91 2.5K
10:58 77.95 78.10 77.95 78.07 4.7K
10:59 78.09 78.09 78.03 78.03 0.8K
11:00 78.03 78.09 77.86 77.86 8.7K
11:01 77.86 77.86 77.74 77.74 3.3K
11:02 77.78 77.82 77.78 77.79 3.7K
11:03 77.83 77.93 77.80 77.91 2.3K
11:04 77.91 78.10 77.87 78.10 3.5K
11:05 78.05 78.05 78.03 78.03 2.2K
11:06 78.02 78.02 78.02 78.02 0.5K
11:07 78.05 78.18 78.05 78.18 2.7K
11:08 78.21 78.25 78.21 78.22 3.0K
11:09 78.27 78.29 78.27 78.29 2.7K
11:10 78.31 78.31 78.29 78.31 6.4K
11:11 78.31 78.34 78.31 78.33 10.0K
11:12 78.35 78.44 78.35 78.37 4.8K
11:13 78.39 78.39 78.32 78.35 5.1K
11:14 78.39 78.46 78.39 78.46 4.2K
11:15 78.40 78.44 78.37 78.41 2.8K
11:16 78.36 78.36 78.31 78.36 1.6K
11:17 78.33 78.33 78.21 78.29 7.1K
11:18 78.31 78.35 78.31 78.31 2.3K
11:19 78.27 78.27 78.23 78.25 1.4K
11:20 78.26 78.26 78.10 78.16 5.4K
11:21 78.16 78.16 78.13 78.13 3.4K
11:22 78.12 78.26 78.10 78.26 12.6K
11:23 78.17 78.17 78.16 78.16 2.7K
11:24 78.10 78.13 78.10 78.13 1.3K
11:25 78.12 78.12 78.03 78.05 4.4K
11:26 78.07 78.21 78.04 78.21 3.5K
11:27 78.23 78.25 78.23 78.25 1.9K
11:28 78.22 78.22 78.22 78.22 2.1K
11:29 78.31 78.31 78.18 78.18 3.9K
11:30 78.18 78.23 78.10 78.10 6.9K
11:32 78.20 78.21 78.20 78.21 2.6K
11:33 78.24 78.24 78.16 78.16 2.2K
11:34 78.31 78.35 78.30 78.30 3.8K
11:35 78.41 78.43 78.39 78.41 5.5K
11:36 78.41 78.41 78.35 78.35 4.9K
11:37 78.31 78.40 78.31 78.36 2.6K
11:38 78.37 78.38 78.37 78.38 1.4K
11:39 78.37 78.43 78.37 78.43 0.7K
11:40 78.39 78.45 78.39 78.45 1.7K
11:41 78.41 78.45 78.36 78.44 1.3K
11:42 78.40 78.40 78.38 78.38 3.1K
11:43 78.33 78.38 78.33 78.37 1.7K
11:44 78.36 78.39 78.36 78.38 3.5K
11:45 78.40 78.41 78.40 78.40 1.3K
11:46 78.42 78.42 78.36 78.42 4.7K
11:47 78.41 78.42 78.31 78.31 4.2K
11:48 78.34 78.42 78.19 78.19 6.5K
11:49 78.21 78.26 78.21 78.26 0.8K
11:50 78.18 78.18 78.18 78.18 0.9K
11:51 78.17 78.17 78.13 78.15 2.3K
11:52 78.12 78.17 78.12 78.12 1.2K
11:53 78.16 78.17 78.11 78.16 3.9K
11:54 78.22 78.31 78.22 78.31 6.6K
11:55 78.31 78.33 78.31 78.33 1.2K
11:56 78.33 78.33 78.33 78.33 1.1K
11:57 78.33 78.33 78.27 78.27 2.4K
11:59 78.27 78.30 78.27 78.29 4.1K
12:00 78.22 78.22 78.17 78.17 2.7K
12:01 78.18 78.20 78.15 78.15 4.2K
12:02 78.15 78.30 78.15 78.30 5.2K
12:03 78.31 78.41 78.26 78.41 4.2K
12:04 78.41 78.41 78.34 78.34 4.2K
12:05 78.34 78.34 78.33 78.33 0.8K
12:06 78.34 78.41 78.34 78.41 2.5K
12:07 78.39 78.43 78.34 78.34 3.8K
12:08 78.36 78.36 78.33 78.33 0.4K
12:09 78.35 78.35 78.35 78.35 2.2K
12:10 78.35 78.37 78.35 78.37 2.1K
12:11 78.34 78.40 78.34 78.40 4.2K
12:12 78.40 78.40 78.32 78.32 1.3K
12:13 78.31 78.31 78.31 78.31 3.0K
12:14 78.32 78.40 78.32 78.40 3.0K
12:15 78.39 78.39 78.34 78.37 4.2K
12:16 78.34 78.39 78.34 78.39 6.0K
12:17 78.37 78.38 78.37 78.38 1.0K
12:18 78.35 78.39 78.28 78.28 6.3K
12:19 78.28 78.28 78.28 78.28 0.2K
12:20 78.26 78.26 78.22 78.22 5.0K
12:21 78.22 78.25 78.22 78.22 3.7K
12:22 78.15 78.15 78.04 78.04 8.5K
12:23 78.04 78.09 78.04 78.05 3.0K
12:24 78.06 78.06 78.04 78.06 4.9K
12:25 78.07 78.07 77.89 77.89 4.3K
12:26 77.87 77.88 77.87 77.88 1.2K
12:27 77.90 77.90 77.79 77.84 7.3K
12:28 77.85 77.85 77.77 77.77 2.8K
12:29 77.77 77.77 77.73 77.73 1.7K
12:30 77.78 77.84 77.75 77.84 9.0K
12:31 77.88 77.88 77.87 77.88 1.9K
12:32 77.84 77.84 77.74 77.74 3.6K
12:33 77.71 77.71 77.66 77.67 1.7K
12:34 77.76 77.77 77.76 77.77 3.8K
12:35 77.83 77.92 77.83 77.92 5.3K
12:36 77.97 77.97 77.94 77.94 1.6K
12:37 77.95 78.01 77.95 78.01 4.4K
12:38 78.00 78.02 77.98 77.98 3.6K
12:39 77.96 77.96 77.89 77.89 2.2K
12:40 77.85 77.85 77.85 77.85 0.3K
12:41 77.89 77.97 77.89 77.92 2.2K
12:42 77.96 78.01 77.96 78.01 2.2K
12:43 78.05 78.22 78.05 78.22 5.1K
12:44 78.27 78.29 78.25 78.29 5.1K
12:45 78.33 78.34 78.33 78.34 1.0K
12:46 78.29 78.29 78.23 78.23 4.4K
12:47 78.27 78.30 78.27 78.30 2.3K
12:48 78.29 78.33 78.29 78.33 2.0K
12:49 78.34 78.34 78.34 78.34 0.3K
12:50 78.35 78.40 78.35 78.38 3.0K
12:51 78.26 78.26 78.25 78.25 2.3K
12:52 78.34 78.35 78.33 78.33 3.9K
12:53 78.31 78.31 78.30 78.31 1.8K
12:54 78.34 78.34 78.28 78.34 9.2K
12:55 78.30 78.34 78.28 78.33 3.4K
12:56 78.42 78.50 78.42 78.48 8.7K
12:57 78.49 78.56 78.49 78.51 2.3K
12:58 78.56 78.60 78.56 78.60 2.7K
12:59 78.60 78.62 78.56 78.62 5.1K
13:00 78.63 78.63 78.58 78.58 1.8K
13:01 78.59 78.59 78.59 78.59 0.7K
13:02 78.58 78.59 78.57 78.57 2.2K
13:03 78.57 78.57 78.57 78.57 0.3K
13:04 78.57 78.59 78.57 78.59 1.5K
13:05 78.60 78.79 78.60 78.79 4.2K
13:06 78.77 78.87 78.77 78.87 6.0K
13:07 78.85 78.85 78.85 78.85 1.3K
13:08 78.81 78.81 78.79 78.81 3.3K
13:09 78.79 78.84 78.79 78.80 2.0K
13:10 78.86 78.86 78.81 78.81 2.7K
13:12 78.86 78.86 78.72 78.72 6.3K
13:13 78.77 78.77 78.75 78.77 1.1K
13:15 78.72 78.72 78.68 78.68 2.2K
13:16 78.68 78.68 78.64 78.64 3.6K
13:17 78.66 78.71 78.64 78.64 3.7K
13:18 78.65 78.71 78.65 78.71 2.4K
13:19 78.73 78.73 78.73 78.73 0.4K
13:20 78.76 78.78 78.76 78.78 2.3K
13:21 78.74 78.79 78.74 78.79 0.8K
13:22 78.77 78.77 78.77 78.77 0.3K
13:23 78.77 78.80 78.77 78.80 1.3K
13:24 78.79 78.80 78.75 78.75 1.5K
13:25 78.71 78.73 78.71 78.73 2.2K
13:26 78.74 78.74 78.68 78.68 5.2K
13:27 78.68 78.68 78.68 78.68 0.6K
13:28 78.68 78.69 78.68 78.69 1.2K
13:29 78.71 78.74 78.71 78.74 2.5K
13:30 78.75 78.80 78.75 78.80 3.5K
13:31 78.80 78.80 78.80 78.80 0.5K
13:32 78.80 78.82 78.76 78.76 3.7K
13:33 78.76 78.76 78.76 78.76 0.9K
13:34 78.78 78.81 78.78 78.80 1.5K
13:35 78.82 78.82 78.82 78.82 0.6K
13:36 78.81 78.85 78.79 78.79 2.8K
13:37 78.84 78.84 78.82 78.82 1.2K
13:38 78.82 78.85 78.82 78.85 0.4K
13:39 78.84 78.85 78.82 78.85 1.6K
13:40 78.83 78.86 78.83 78.86 1.0K
13:41 78.85 78.86 78.83 78.83 6.0K
13:42 78.81 78.83 78.80 78.81 6.2K
13:43 78.80 78.82 78.80 78.81 2.9K
13:44 78.74 78.76 78.74 78.76 2.4K
13:45 78.76 78.76 78.65 78.65 2.9K
13:46 78.66 78.66 78.61 78.63 2.9K
13:47 78.68 78.74 78.68 78.74 5.6K
13:48 78.74 78.74 78.74 78.74 1.9K
13:49 78.69 78.69 78.62 78.62 3.6K
13:50 78.62 78.62 78.62 78.62 0.4K
13:51 78.63 78.70 78.63 78.70 3.9K
13:52 78.67 78.67 78.67 78.67 1.5K
13:53 78.63 78.68 78.63 78.68 2.9K
13:54 78.60 78.60 78.58 78.58 2.3K
13:55 78.58 78.60 78.57 78.58 1.6K
13:56 78.60 78.62 78.59 78.62 4.2K
13:57 78.64 78.64 78.57 78.58 3.2K
13:58 78.60 78.63 78.59 78.63 2.5K
13:59 78.63 78.63 78.57 78.57 3.4K
14:00 78.59 78.71 78.59 78.71 4.1K
14:01 78.70 78.70 78.68 78.69 1.9K
14:02 78.70 78.79 78.70 78.79 3.7K
14:03 78.76 78.89 78.76 78.87 4.3K
14:04 78.88 78.88 78.84 78.83 2.1K
14:05 78.88 78.88 78.87 78.88 3.0K
14:06 78.92 78.95 78.92 78.93 3.4K
14:07 78.91 79.02 78.91 79.01 13.4K
14:08 79.00 79.01 78.99 79.01 3.0K
14:09 79.01 79.03 79.01 79.03 1.9K
14:10 79.08 79.08 79.04 79.04 4.2K
14:11 79.02 79.07 78.98 79.07 5.1K
14:12 79.04 79.08 79.04 79.06 5.6K
14:13 79.11 79.17 79.11 79.17 3.1K
14:14 79.15 79.24 79.15 79.24 3.9K
14:15 79.25 79.29 79.25 79.27 3.1K
14:16 79.29 79.31 79.23 79.23 4.2K
14:17 79.25 79.26 79.22 79.22 2.4K
14:18 79.19 79.25 79.19 79.20 4.5K
14:19 79.16 79.26 79.16 79.26 2.5K
14:20 79.24 79.26 79.22 79.26 3.6K
14:21 79.26 79.28 79.24 79.25 3.6K
14:22 79.27 79.27 79.22 79.22 4.4K
14:23 79.23 79.23 79.18 79.19 2.7K
14:24 79.19 79.19 79.16 79.17 6.4K
14:25 79.17 79.18 79.12 79.12 3.2K
14:26 79.11 79.15 79.11 79.15 2.9K
14:27 79.12 79.14 79.11 79.12 2.7K
14:28 79.10 79.15 79.09 79.11 5.3K
14:29 79.12 79.13 79.12 79.11 1.9K
14:30 79.10 79.10 79.03 79.03 4.7K
14:31 79.06 79.06 79.02 79.03 3.2K
14:32 79.02 79.04 79.02 79.04 2.0K
14:33 79.04 79.09 79.04 79.07 3.9K
14:34 79.08 79.14 79.07 79.14 3.2K
14:35 79.15 79.20 79.15 79.20 3.5K
14:36 79.20 79.20 79.13 79.19 14.2K
14:37 79.19 79.22 79.19 79.21 5.5K
14:38 79.20 79.21 79.19 79.19 4.1K
14:39 79.15 79.21 79.15 79.21 4.5K
14:40 79.21 79.22 79.19 79.19 4.1K
14:41 79.22 79.22 79.20 79.22 1.8K
14:42 79.20 79.23 79.19 79.19 4.8K
14:43 79.22 79.22 79.16 79.18 2.6K
14:44 79.19 79.20 79.18 79.18 2.8K
14:45 79.22 79.22 79.21 79.21 3.0K
14:46 79.16 79.18 79.15 79.18 3.4K
14:47 79.19 79.19 79.18 79.18 2.4K
14:48 79.17 79.28 79.17 79.28 6.4K
14:49 79.31 79.31 79.20 79.23 4.9K
14:50 79.23 79.25 79.23 79.25 1.7K
14:51 79.27 79.29 79.25 79.29 3.7K
14:52 79.30 79.30 79.30 79.30 3.8K
14:53 79.29 79.35 79.29 79.35 2.0K
14:54 79.36 79.36 79.33 79.35 4.2K
14:55 79.34 79.35 79.28 79.28 6.4K
14:56 79.23 79.27 79.23 79.25 7.2K
14:57 79.25 79.25 79.21 79.21 2.7K
14:58 79.23 79.29 79.21 79.28 6.9K
14:59 79.27 79.33 79.21 79.33 7.1K
15:00 79.33 79.33 79.22 79.22 4.2K
15:01 79.22 79.25 79.21 79.21 3.6K
15:02 79.23 79.28 79.23 79.28 4.7K
15:03 79.30 79.33 79.30 79.33 4.1K
15:04 79.32 79.32 79.31 79.31 4.9K
15:05 79.33 79.35 79.33 79.33 4.8K
15:06 79.35 79.44 79.35 79.43 3.9K
15:07 79.42 79.46 79.42 79.46 7.6K
15:08 79.47 79.54 79.43 79.53 11.0K
15:09 79.54 79.56 79.52 79.56 8.5K
15:10 79.57 79.62 79.57 79.58 5.4K
15:11 79.56 79.56 79.54 79.56 3.5K
15:12 79.55 79.56 79.53 79.56 5.5K
15:13 79.57 79.60 79.57 79.59 4.2K
15:14 79.58 79.61 79.58 79.61 5.9K
15:15 79.61 79.64 79.61 79.64 2.9K
15:16 79.65 79.68 79.62 79.62 11.3K
15:17 79.61 79.73 79.60 79.71 6.2K
15:18 79.71 79.71 79.55 79.58 24.4K
15:19 79.59 79.62 79.59 79.59 4.7K
15:20 79.53 79.58 79.53 79.57 5.7K
15:21 79.58 79.60 79.56 79.56 4.7K
15:22 79.54 79.64 79.53 79.62 7.9K
15:23 79.64 79.70 79.64 79.70 5.1K
15:24 79.70 79.71 79.69 79.70 3.5K
15:25 79.69 79.71 79.68 79.69 3.6K
15:26 79.70 79.73 79.70 79.73 5.2K
15:27 79.72 79.76 79.70 79.76 9.5K
15:28 79.78 79.82 79.75 79.82 6.6K
15:29 79.83 79.83 79.79 79.79 5.3K
15:30 79.81 79.81 79.75 79.77 5.4K
15:31 79.77 79.77 79.71 79.71 6.1K
15:32 79.73 79.81 79.73 79.76 6.4K
15:33 79.78 79.79 79.74 79.78 5.7K
15:34 79.77 79.84 79.77 79.84 5.0K
15:35 79.86 79.87 79.82 79.82 4.9K
15:36 79.84 79.92 79.83 79.91 12.2K
15:37 79.91 79.93 79.91 79.92 6.4K
15:38 79.91 79.92 79.89 79.89 4.9K
15:39 79.89 79.91 79.86 79.91 7.7K
15:40 79.88 79.90 79.87 79.90 12.0K
15:41 79.94 79.95 79.88 79.88 12.5K
15:42 79.88 79.95 79.85 79.95 6.2K
15:43 79.96 79.98 79.94 79.97 5.8K
15:44 79.97 80.04 79.97 80.02 24.6K
15:45 80.02 80.07 80.02 80.05 8.1K
15:46 80.02 80.05 80.02 80.03 9.6K
15:47 80.05 80.07 79.96 79.98 15.3K
15:48 80.01 80.02 80.00 80.01 8.5K
15:49 80.00 80.01 79.96 80.01 11.5K
15:50 79.99 80.04 79.80 79.83 16.8K
15:51 79.82 79.82 79.69 79.70 20.0K
15:52 79.66 79.66 79.57 79.58 15.5K
15:53 79.61 79.70 79.61 79.66 25.0K
15:54 79.65 79.93 79.61 79.93 34.7K
15:55 79.95 80.00 79.88 79.90 31.9K
15:56 79.91 80.03 79.91 80.03 36.3K
15:57 80.02 80.05 80.00 80.02 33.7K
15:58 80.02 80.05 79.99 80.01 38.0K
15:59 80.02 80.06 79.96 79.96 75.0K
16:00 79.97 79.97 79.97 79.97 458.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし