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 79.35 79.35 79.30 79.32 26.0K
09:31 79.64 79.79 79.64 79.79 5.3K
09:32 79.80 79.80 79.80 79.80 3.8K
09:33 80.30 80.35 80.17 80.17 7.0K
09:34 80.05 80.17 80.05 80.14 2.0K
09:35 80.11 80.11 80.02 80.02 6.0K
09:36 80.18 80.25 80.07 80.07 9.7K
09:38 79.62 79.62 79.62 79.61 2.5K
09:39 79.67 79.72 79.45 79.55 3.5K
09:40 79.50 79.50 79.25 79.25 4.7K
09:41 79.27 79.33 79.27 79.29 3.2K
09:42 79.49 79.49 79.23 79.24 6.5K
09:43 79.24 79.44 79.23 79.44 6.7K
09:44 79.28 79.28 79.28 79.28 2.3K
09:45 79.22 79.22 79.15 79.15 1.8K
09:46 79.22 79.22 79.10 79.10 3.7K
09:47 79.03 79.03 78.90 78.93 3.8K
09:48 79.04 79.04 78.74 78.78 3.5K
09:49 78.78 78.78 78.74 78.74 3.4K
09:50 78.67 78.67 78.25 78.25 16.8K
09:51 78.24 78.24 78.03 78.07 9.6K
09:52 78.07 78.07 77.96 78.01 6.4K
09:53 78.02 78.02 77.56 77.59 6.1K
09:54 77.35 77.52 77.23 77.24 38.0K
09:55 77.30 77.50 77.30 77.38 8.8K
09:56 77.38 77.54 77.38 77.39 15.6K
09:57 77.38 77.38 77.21 77.33 10.9K
09:58 77.41 77.41 77.15 77.15 8.6K
09:59 77.16 77.20 76.94 77.06 30.7K
10:00 77.13 77.15 77.05 77.05 11.4K
10:01 77.07 77.13 76.91 77.13 13.2K
10:02 77.14 77.20 77.10 77.15 19.0K
10:03 77.16 77.39 77.14 77.39 98.2K
10:04 77.37 77.55 77.33 77.50 12.9K
10:05 77.49 77.49 77.34 77.34 7.2K
10:06 77.34 77.34 77.27 77.27 8.1K
10:07 77.27 77.29 77.24 77.25 9.4K
10:08 77.14 77.47 77.08 77.47 8.5K
10:09 77.40 77.50 77.36 77.44 6.5K
10:10 77.37 77.37 77.19 77.28 6.3K
10:11 77.12 77.13 77.10 77.10 9.1K
10:12 77.09 77.22 77.09 77.12 4.8K
10:13 77.12 77.35 77.12 77.28 9.9K
10:14 77.37 77.50 77.35 77.36 10.1K
10:15 77.50 77.54 77.42 77.54 6.3K
10:16 77.48 77.60 77.44 77.60 7.1K
10:17 77.60 77.63 77.55 77.63 4.4K
10:18 77.59 77.63 77.59 77.63 6.5K
10:19 77.62 77.63 77.56 77.56 7.4K
10:20 77.69 77.93 77.69 77.89 8.3K
10:21 77.90 77.98 77.90 77.96 6.8K
10:22 77.92 77.93 77.75 77.91 7.1K
10:23 77.91 78.01 77.91 78.01 2.2K
10:24 77.97 78.02 77.96 77.97 5.0K
10:25 77.89 77.89 77.78 77.85 1.6K
10:26 77.85 77.85 77.72 77.78 9.1K
10:27 77.85 77.89 77.80 77.80 7.8K
10:28 77.78 77.78 77.68 77.71 4.8K
10:29 77.79 77.79 77.75 77.75 5.0K
10:30 77.83 77.86 77.83 77.86 4.0K
10:31 77.81 77.85 77.76 77.80 3.4K
10:32 77.82 77.82 77.79 77.81 2.3K
10:33 77.75 77.80 77.74 77.79 2.2K
10:34 77.79 77.79 77.72 77.72 3.6K
10:35 77.72 77.72 77.68 77.68 2.4K
10:36 77.68 77.74 77.66 77.70 4.4K
10:37 77.72 77.72 77.69 77.69 1.2K
10:38 77.67 77.69 77.66 77.66 2.9K
10:39 77.66 77.73 77.66 77.72 2.6K
10:40 77.72 77.78 77.72 77.73 6.3K
10:41 77.77 77.77 77.70 77.75 9.0K
10:42 77.63 77.71 77.63 77.69 1.5K
10:43 77.83 77.83 77.76 77.76 5.1K
10:44 77.73 77.75 77.73 77.75 2.6K
10:45 77.74 77.80 77.72 77.75 3.1K
10:46 77.81 77.81 77.70 77.70 3.9K
10:47 77.70 77.70 77.63 77.63 1.1K
10:48 77.67 77.81 77.67 77.79 3.9K
10:49 77.78 77.82 77.66 77.66 3.5K
10:50 77.72 77.72 77.67 77.67 0.5K
10:51 77.57 77.74 77.55 77.74 12.0K
10:52 77.72 77.72 77.68 77.68 3.8K
10:53 77.69 77.73 77.67 77.67 3.3K
10:54 77.72 77.72 77.68 77.68 2.1K
10:55 77.79 77.96 77.79 77.96 6.6K
10:56 77.91 77.91 77.87 77.91 4.7K
10:57 77.86 77.88 77.83 77.85 4.2K
10:58 77.83 77.86 77.80 77.80 1.4K
10:59 77.84 77.84 77.76 77.80 2.7K
11:00 77.82 77.88 77.80 77.88 11.8K
11:01 77.90 77.95 77.80 77.94 3.8K
11:02 77.86 77.86 77.80 77.80 1.5K
11:03 77.80 77.86 77.79 77.79 3.6K
11:04 77.79 77.81 77.76 77.76 1.2K
11:05 77.78 77.78 77.76 77.76 2.4K
11:06 77.80 77.90 77.80 77.90 5.3K
11:07 77.94 77.94 77.91 77.93 1.5K
11:08 77.84 78.01 77.84 78.00 2.6K
11:09 78.00 78.00 77.91 77.96 3.3K
11:10 77.97 77.97 77.97 77.97 0.3K
11:11 77.91 77.92 77.85 77.85 3.0K
11:12 77.84 77.87 77.82 77.83 3.4K
11:13 77.78 77.90 77.77 77.90 9.4K
11:14 77.87 77.90 77.87 77.90 3.4K
11:15 77.89 77.89 77.79 77.81 14.3K
11:16 77.85 77.85 77.79 77.79 0.8K
11:17 77.84 78.04 77.79 78.04 6.5K
11:18 77.98 77.98 77.92 77.93 4.0K
11:19 77.88 77.91 77.83 77.89 3.6K
11:20 77.95 78.05 77.95 78.05 3.1K
11:21 78.11 78.11 78.04 78.04 0.9K
11:22 78.03 78.07 78.02 78.07 1.6K
11:23 78.02 78.06 78.02 78.04 1.9K
11:24 77.98 78.02 77.98 78.01 4.5K
11:25 78.03 78.03 77.89 77.89 2.5K
11:26 77.87 77.87 77.85 77.85 1.4K
11:27 77.85 77.89 77.85 77.89 4.3K
11:28 77.96 77.96 77.89 77.92 3.3K
11:30 77.94 77.96 77.88 77.88 2.0K
11:31 77.88 77.89 77.85 77.85 2.8K
11:32 77.83 77.83 77.60 77.60 9.4K
11:33 77.62 77.76 77.59 77.76 8.0K
11:34 77.74 77.78 77.73 77.75 2.0K
11:35 77.70 77.71 77.70 77.71 8.4K
11:36 77.68 77.77 77.68 77.76 3.2K
11:37 77.71 77.71 77.66 77.67 2.8K
11:38 77.73 77.73 77.73 77.73 1.9K
11:39 77.75 77.75 77.75 77.75 1.8K
11:41 77.80 77.81 77.76 77.80 3.9K
11:42 77.82 77.82 77.79 77.81 1.9K
11:43 77.78 77.86 77.78 77.81 4.8K
11:44 77.81 77.86 77.79 77.83 4.0K
11:45 77.84 77.86 77.83 77.86 1.9K
11:46 77.88 77.88 77.79 77.79 4.9K
11:47 77.79 77.80 77.75 77.75 2.3K
11:48 77.82 77.92 77.82 77.92 5.1K
11:49 77.94 77.94 77.93 77.93 1.7K
11:50 77.97 78.00 77.97 78.00 4.5K
11:51 78.02 78.05 78.02 78.04 2.4K
11:52 78.00 78.00 77.96 77.96 2.8K
11:53 77.92 77.94 77.92 77.94 0.7K
11:54 77.91 78.00 77.91 78.00 2.4K
11:55 77.98 77.98 77.97 77.97 1.4K
11:56 77.96 78.01 77.86 77.87 4.8K
11:57 77.93 77.93 77.89 77.89 2.1K
11:58 77.86 77.86 77.83 77.83 2.0K
11:59 77.86 77.86 77.83 77.83 3.1K
12:00 77.82 77.89 77.82 77.87 3.2K
12:01 77.86 77.86 77.86 77.86 1.4K
12:02 77.86 77.87 77.86 77.87 0.3K
12:03 77.87 78.07 77.84 78.07 7.8K
12:04 78.10 78.11 78.07 78.09 3.4K
12:05 78.11 78.14 78.11 78.14 1.0K
12:06 78.18 78.18 78.10 78.16 3.4K
12:07 78.16 78.22 78.12 78.22 3.7K
12:08 78.20 78.20 78.18 78.18 1.4K
12:09 78.12 78.13 78.07 78.07 2.5K
12:10 78.12 78.12 78.07 78.09 3.1K
12:11 78.08 78.11 78.08 78.10 2.2K
12:12 78.12 78.13 78.07 78.13 3.2K
12:13 78.10 78.10 78.00 78.00 7.3K
12:14 78.00 78.03 78.00 78.01 8.3K
12:15 78.06 78.06 78.03 78.04 4.3K
12:16 78.04 78.08 78.04 78.08 5.4K
12:17 78.08 78.14 78.05 78.14 4.8K
12:19 78.14 78.19 78.07 78.07 9.2K
12:20 78.10 78.18 78.04 78.11 7.9K
12:21 78.08 78.08 78.08 78.08 1.1K
12:22 78.09 78.09 78.04 78.04 1.6K
12:23 78.09 78.10 78.06 78.10 3.6K
12:24 78.12 78.21 78.12 78.21 3.1K
12:25 78.18 78.18 78.15 78.15 1.7K
12:26 78.16 78.16 78.16 78.16 1.4K
12:27 78.16 78.21 78.16 78.21 2.3K
12:28 78.23 78.23 78.23 78.23 1.6K
12:29 78.22 78.22 78.16 78.16 2.1K
12:30 78.21 78.21 78.21 78.21 0.8K
12:31 78.29 78.29 78.26 78.28 3.7K
12:32 78.28 78.30 78.28 78.30 0.8K
12:33 78.32 78.34 78.31 78.33 10.6K
12:34 78.32 78.32 78.32 78.32 2.2K
12:35 78.41 78.43 78.40 78.40 6.0K
12:36 78.40 78.44 78.39 78.39 4.4K
12:37 78.38 78.41 78.34 78.34 2.3K
12:38 78.36 78.36 78.31 78.31 2.1K
12:39 78.35 78.35 78.33 78.33 3.1K
12:40 78.30 78.30 78.30 78.30 0.3K
12:41 78.33 78.33 78.27 78.27 2.8K
12:42 78.30 78.31 78.30 78.31 2.4K
12:43 78.30 78.34 78.30 78.33 1.8K
12:44 78.32 78.35 78.32 78.35 2.4K
12:45 78.33 78.33 78.26 78.26 3.1K
12:46 78.31 78.34 78.31 78.32 1.7K
12:47 78.29 78.30 78.29 78.30 1.5K
12:48 78.29 78.29 78.26 78.26 1.3K
12:49 78.28 78.30 78.27 78.30 3.0K
12:50 78.27 78.27 78.24 78.24 3.2K
12:51 78.22 78.25 78.22 78.25 2.1K
12:52 78.21 78.24 78.20 78.24 3.4K
12:53 78.23 78.30 78.23 78.30 5.4K
12:54 78.27 78.27 78.27 78.27 1.3K
12:55 78.23 78.25 78.20 78.20 2.4K
12:57 78.15 78.17 78.15 78.17 1.4K
12:58 78.13 78.13 78.09 78.09 1.2K
12:59 78.14 78.14 78.09 78.09 1.9K
13:00 78.09 78.22 78.06 78.22 5.9K
13:01 78.22 78.22 78.22 78.22 3.1K
13:02 78.19 78.32 78.19 78.32 4.2K
13:03 78.29 78.32 78.29 78.32 2.3K
13:04 78.33 78.45 78.33 78.45 4.1K
13:05 78.46 78.46 78.43 78.43 0.9K
13:06 78.43 78.59 78.43 78.59 5.0K
13:07 78.59 78.63 78.59 78.63 2.2K
13:08 78.66 78.66 78.61 78.61 2.8K
13:09 78.58 78.61 78.56 78.56 4.2K
13:10 78.56 78.59 78.54 78.56 2.0K
13:11 78.58 78.58 78.54 78.54 0.5K
13:12 78.54 78.56 78.53 78.55 4.0K
13:13 78.56 78.58 78.52 78.52 5.8K
13:14 78.53 78.59 78.53 78.59 3.1K
13:15 78.56 78.56 78.50 78.50 2.0K
13:16 78.53 78.56 78.53 78.54 1.9K
13:17 78.54 78.54 78.50 78.50 2.4K
13:18 78.50 78.54 78.50 78.54 1.2K
13:19 78.53 78.53 78.50 78.50 1.0K
13:20 78.53 78.53 78.48 78.48 19.2K
13:21 78.45 78.48 78.45 78.45 1.9K
13:22 78.45 78.45 78.39 78.41 2.1K
13:23 78.38 78.39 78.32 78.36 3.7K
13:24 78.35 78.38 78.35 78.38 1.2K
13:25 78.38 78.38 78.36 78.36 1.7K
13:26 78.42 78.42 78.34 78.34 9.7K
13:27 78.37 78.39 78.36 78.36 2.2K
13:29 78.33 78.33 78.27 78.27 2.4K
13:30 78.26 78.26 78.24 78.26 3.5K
13:31 78.28 78.39 78.28 78.39 3.9K
13:32 78.35 78.35 78.35 78.35 1.5K
13:33 78.31 78.36 78.31 78.36 1.5K
13:34 78.38 78.38 78.38 78.38 0.9K
13:35 78.31 78.33 78.31 78.33 1.3K
13:36 78.34 78.34 78.34 78.34 1.3K
13:37 78.34 78.40 78.34 78.40 3.3K
13:38 78.41 78.49 78.41 78.49 2.5K
13:39 78.45 78.51 78.45 78.51 2.6K
13:40 78.53 78.53 78.51 78.51 3.3K
13:41 78.51 78.51 78.49 78.49 1.0K
13:42 78.47 78.55 78.47 78.55 3.5K
13:43 78.56 78.56 78.54 78.54 3.3K
13:44 78.52 78.53 78.50 78.50 1.5K
13:45 78.52 78.52 78.46 78.46 2.3K
13:46 78.47 78.47 78.47 78.47 1.1K
13:47 78.51 78.51 78.50 78.50 5.1K
13:48 78.46 78.46 78.36 78.36 2.0K
13:49 78.38 78.38 78.35 78.35 1.2K
13:50 78.46 78.46 78.43 78.43 6.1K
13:51 78.43 78.47 78.43 78.47 1.3K
13:52 78.50 78.54 78.50 78.54 3.5K
13:53 78.48 78.58 78.48 78.58 6.1K
13:54 78.58 78.58 78.58 78.58 0.7K
13:55 78.57 78.58 78.57 78.58 0.6K
13:56 78.57 78.61 78.57 78.61 3.5K
13:57 78.63 78.67 78.62 78.67 2.0K
13:58 78.67 78.71 78.67 78.69 1.6K
13:59 78.70 78.70 78.67 78.67 2.4K
14:00 78.68 78.69 78.64 78.69 1.2K
14:01 78.62 78.67 78.62 78.67 4.0K
14:02 78.68 78.70 78.67 78.67 3.5K
14:03 78.66 78.68 78.59 78.59 2.5K
14:04 78.64 78.64 78.64 78.64 0.7K
14:05 78.60 78.60 78.59 78.60 1.3K
14:06 78.61 78.61 78.53 78.53 3.7K
14:07 78.58 78.58 78.58 78.58 0.2K
14:08 78.53 78.53 78.49 78.49 3.4K
14:09 78.50 78.50 78.49 78.49 3.2K
14:10 78.62 78.69 78.62 78.69 6.3K
14:11 78.72 78.76 78.70 78.76 2.3K
14:12 78.76 78.79 78.74 78.79 5.1K
14:13 78.78 78.78 78.78 78.78 0.3K
14:14 78.76 78.76 78.72 78.75 3.1K
14:15 78.74 78.74 78.66 78.66 6.7K
14:16 78.66 78.67 78.64 78.66 1.1K
14:17 78.64 78.64 78.63 78.63 1.7K
14:18 78.59 78.64 78.58 78.64 9.7K
14:19 78.67 78.67 78.67 78.67 1.4K
14:20 78.67 78.67 78.67 78.67 0.9K
14:21 78.68 78.77 78.68 78.77 5.3K
14:22 78.79 78.79 78.74 78.74 2.6K
14:23 78.76 78.76 78.76 78.76 0.5K
14:24 78.74 78.78 78.74 78.78 3.2K
14:25 78.76 78.76 78.71 78.71 3.7K
14:26 78.71 78.71 78.67 78.67 2.2K
14:27 78.69 78.71 78.66 78.71 2.9K
14:28 78.73 78.73 78.71 78.71 3.4K
14:29 78.71 78.71 78.69 78.69 1.9K
14:30 78.65 78.72 78.65 78.71 3.9K
14:31 78.72 78.72 78.69 78.69 2.3K
14:32 78.63 78.63 78.63 78.63 1.5K
14:33 78.62 78.65 78.62 78.65 6.0K
14:34 78.63 78.63 78.60 78.61 3.1K
14:35 78.61 78.64 78.57 78.57 1.8K
14:36 78.59 78.59 78.59 78.58 1.5K
14:37 78.58 78.58 78.58 78.58 2.5K
14:38 78.57 78.57 78.51 78.56 6.0K
14:39 78.56 78.57 78.55 78.57 1.6K
14:40 78.57 78.60 78.56 78.60 6.2K
14:42 78.57 78.62 78.57 78.62 2.6K
14:43 78.63 78.64 78.63 78.64 3.8K
14:44 78.66 78.68 78.66 78.67 2.8K
14:45 78.61 78.69 78.61 78.69 6.4K
14:46 78.70 78.71 78.70 78.71 2.0K
14:48 78.77 78.79 78.77 78.79 1.7K
14:49 78.79 78.80 78.76 78.76 3.2K
14:50 78.80 78.80 78.80 78.80 2.5K
14:51 78.78 78.81 78.78 78.81 4.1K
14:52 78.76 78.77 78.75 78.77 1.7K
14:53 78.77 78.77 78.74 78.76 3.2K
14:54 78.80 78.81 78.78 78.81 4.2K
14:55 78.77 78.77 78.77 78.77 1.0K
14:56 78.79 78.81 78.79 78.81 3.9K
14:57 78.77 78.79 78.77 78.79 2.1K
14:58 78.77 78.77 78.74 78.74 2.0K
14:59 78.72 78.72 78.70 78.70 2.1K
15:00 78.71 78.72 78.71 78.72 1.7K
15:01 78.71 78.73 78.71 78.73 2.4K
15:02 78.76 78.76 78.74 78.74 3.3K
15:03 78.74 78.76 78.74 78.76 1.8K
15:04 78.77 78.77 78.77 78.77 1.7K
15:05 78.78 78.80 78.78 78.80 2.6K
15:06 78.78 78.78 78.76 78.76 2.5K
15:07 78.77 78.78 78.71 78.74 3.0K
15:08 78.75 78.79 78.75 78.78 3.0K
15:09 78.75 78.81 78.75 78.81 4.4K
15:10 78.80 78.84 78.80 78.83 4.3K
15:11 78.81 78.81 78.78 78.78 1.5K
15:12 78.78 78.78 78.78 78.78 1.7K
15:13 78.79 78.79 78.72 78.75 7.0K
15:14 78.77 78.77 78.75 78.75 2.7K
15:15 78.76 78.76 78.75 78.75 0.9K
15:16 78.75 78.76 78.72 78.74 3.2K
15:17 78.74 78.75 78.68 78.68 2.9K
15:18 78.69 78.71 78.69 78.69 8.2K
15:19 78.68 78.74 78.68 78.68 6.3K
15:20 78.69 78.73 78.69 78.73 3.5K
15:21 78.73 78.76 78.73 78.74 3.1K
15:22 78.73 78.76 78.73 78.75 2.8K
15:23 78.75 78.78 78.72 78.72 5.1K
15:24 78.74 78.74 78.67 78.68 2.8K
15:25 78.68 78.68 78.64 78.65 5.2K
15:26 78.64 78.65 78.61 78.61 2.7K
15:27 78.63 78.63 78.59 78.59 6.2K
15:28 78.59 78.59 78.55 78.55 5.5K
15:29 78.57 78.57 78.53 78.53 5.1K
15:30 78.52 78.58 78.52 78.58 3.3K
15:31 78.56 78.61 78.53 78.61 9.2K
15:32 78.57 78.57 78.57 78.57 1.7K
15:33 78.57 78.58 78.51 78.51 4.5K
15:34 78.52 78.57 78.52 78.57 6.0K
15:35 78.55 78.55 78.52 78.52 2.3K
15:36 78.49 78.51 78.46 78.46 3.4K
15:37 78.49 78.49 78.43 78.43 4.8K
15:38 78.40 78.45 78.38 78.38 11.2K
15:39 78.34 78.43 78.34 78.43 9.3K
15:40 78.43 78.43 78.41 78.41 1.7K
15:41 78.46 78.46 78.40 78.43 7.3K
15:42 78.42 78.44 78.42 78.42 7.5K
15:43 78.42 78.48 78.39 78.48 8.9K
15:44 78.50 78.51 78.50 78.51 1.6K
15:45 78.53 78.53 78.43 78.47 10.2K
15:46 78.47 78.52 78.43 78.45 5.8K
15:47 78.49 78.50 78.48 78.49 7.8K
15:48 78.49 78.50 78.47 78.47 9.4K
15:49 78.47 78.47 78.44 78.46 7.4K
15:50 78.58 78.62 78.44 78.46 15.8K
15:51 78.45 78.53 78.41 78.49 19.5K
15:52 78.49 78.51 78.46 78.50 18.7K
15:53 78.45 78.45 78.39 78.42 16.1K
15:54 78.38 78.40 78.31 78.38 20.2K
15:55 78.41 78.41 78.35 78.35 16.1K
15:56 78.34 78.41 78.34 78.39 34.1K
15:57 78.40 78.52 78.40 78.49 31.8K
15:58 78.49 78.51 78.40 78.40 51.4K
15:59 78.39 78.39 78.30 78.32 103.6K
16:00 78.34 78.34 78.34 78.34 182.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし