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 78.66 78.66 78.48 78.48 18.9K
09:31 78.45 78.45 78.45 78.45 0.7K
09:32 78.19 78.39 78.19 78.39 0.5K
09:33 78.10 78.10 78.05 78.05 1.6K
09:34 78.03 78.03 78.03 78.03 0.1K
09:35 77.97 78.02 77.97 78.02 1.2K
09:36 77.80 77.80 77.80 77.80 2.0K
09:38 77.61 77.61 77.61 77.61 0.5K
09:39 77.56 77.56 77.43 77.43 1.7K
09:40 77.44 77.48 77.44 77.44 1.5K
09:41 77.31 77.57 77.31 77.49 5.0K
09:43 77.44 77.44 77.44 77.44 1.0K
09:44 77.63 77.63 77.62 77.62 0.8K
09:45 77.59 77.67 77.53 77.56 3.1K
09:46 77.60 77.60 77.51 77.51 0.7K
09:47 77.57 77.72 77.57 77.72 1.7K
09:48 77.75 77.78 77.58 77.58 2.4K
09:49 77.62 77.62 77.45 77.46 3.9K
09:50 77.40 77.42 77.40 77.42 3.9K
09:51 77.41 77.59 77.41 77.42 9.3K
09:52 77.42 77.42 77.42 77.42 1.7K
09:53 77.49 77.49 77.49 77.49 2.6K
09:54 77.60 77.70 77.60 77.70 0.9K
09:55 77.62 77.62 77.56 77.56 0.7K
09:56 77.42 77.48 77.42 77.46 1.9K
09:57 77.63 77.63 77.63 77.63 2.9K
09:58 77.59 77.59 77.59 77.59 0.4K
09:59 77.67 77.69 77.62 77.62 2.7K
10:00 77.46 77.46 77.38 77.44 8.7K
10:01 77.34 77.48 77.34 77.48 5.6K
10:02 77.54 77.57 77.49 77.49 2.3K
10:03 77.51 77.51 77.45 77.45 1.1K
10:04 77.39 77.48 77.39 77.47 3.4K
10:05 77.43 77.43 77.43 77.43 0.5K
10:06 77.45 77.51 77.39 77.50 2.6K
10:07 77.43 77.49 77.40 77.40 1.6K
10:08 77.41 77.47 77.41 77.47 4.7K
10:09 77.48 77.48 77.30 77.41 3.8K
10:10 77.42 77.42 77.36 77.36 1.9K
10:11 77.43 77.50 77.41 77.41 4.7K
10:12 77.31 77.37 77.31 77.37 1.1K
10:13 77.32 77.32 77.13 77.13 9.5K
10:14 77.14 77.22 77.09 77.22 7.1K
10:15 77.16 77.16 77.14 77.15 1.7K
10:16 77.17 77.18 77.14 77.16 1.7K
10:17 77.03 77.06 76.94 77.02 9.7K
10:18 77.11 77.11 77.01 77.01 2.9K
10:19 77.03 77.06 77.03 77.05 0.6K
10:20 77.14 77.14 77.12 77.12 3.2K
10:21 77.08 77.12 77.02 77.02 3.3K
10:22 76.90 77.04 76.90 77.04 7.1K
10:23 77.02 77.13 76.94 76.94 3.6K
10:24 76.96 77.00 76.88 76.88 0.6K
10:25 76.95 76.95 76.84 76.84 5.5K
10:26 76.80 76.92 76.78 76.92 7.7K
10:27 76.86 76.86 76.78 76.78 3.4K
10:28 76.76 76.78 76.72 76.72 4.6K
10:29 76.63 76.63 76.59 76.60 8.7K
10:30 76.63 76.67 76.55 76.67 4.8K
10:31 76.60 76.60 76.46 76.50 5.6K
10:32 76.59 76.59 76.49 76.49 4.6K
10:33 76.53 76.56 76.51 76.56 5.0K
10:34 76.54 76.63 76.54 76.63 2.9K
10:35 76.57 76.65 76.56 76.65 3.9K
10:36 76.63 76.63 76.56 76.56 2.1K
10:37 76.59 76.59 76.59 76.59 1.7K
10:38 76.57 76.57 76.56 76.56 3.9K
10:39 76.60 76.60 76.50 76.52 2.7K
10:40 76.52 76.54 76.48 76.54 1.9K
10:41 76.52 76.55 76.52 76.52 2.8K
10:42 76.48 76.51 76.48 76.50 0.8K
10:43 76.49 76.53 76.44 76.44 8.9K
10:45 76.39 76.47 76.39 76.44 12.0K
10:46 76.48 76.48 76.40 76.45 9.3K
10:47 76.46 76.46 76.46 76.46 0.7K
10:48 76.43 76.43 76.34 76.34 7.3K
10:49 76.39 76.39 76.28 76.28 3.9K
10:50 76.26 76.26 76.26 76.26 0.3K
10:51 76.30 76.30 76.26 76.27 3.0K
10:52 76.23 76.27 76.23 76.27 1.0K
10:53 76.39 76.40 76.35 76.40 6.1K
10:54 76.32 76.32 76.32 76.32 1.3K
10:55 76.31 76.31 76.31 76.31 0.3K
10:56 76.28 76.31 76.28 76.31 2.4K
10:57 76.37 76.37 76.32 76.34 2.9K
10:58 76.35 76.39 76.35 76.39 1.9K
10:59 76.42 76.45 76.38 76.45 9.0K
11:01 76.68 76.68 76.56 76.57 7.4K
11:02 76.54 76.57 76.54 76.57 1.8K
11:03 76.55 76.55 76.48 76.50 2.4K
11:04 76.46 76.53 76.40 76.53 7.9K
11:05 76.56 76.58 76.47 76.47 4.0K
11:06 76.47 76.47 76.45 76.45 1.1K
11:07 76.54 76.54 76.50 76.50 0.5K
11:08 76.42 76.42 76.42 76.42 0.6K
11:09 76.48 76.48 76.42 76.44 1.0K
11:10 76.39 76.43 76.39 76.43 2.1K
11:11 76.40 76.40 76.39 76.39 1.5K
11:13 76.40 76.51 76.40 76.51 5.8K
11:14 76.53 76.56 76.49 76.49 2.3K
11:15 76.49 76.49 76.42 76.42 1.9K
11:16 76.43 76.43 76.43 76.43 0.4K
11:17 76.38 76.38 76.38 76.38 1.3K
11:19 76.40 76.40 76.40 76.40 2.0K
11:20 76.40 76.40 76.40 76.40 1.3K
11:21 76.39 76.45 76.39 76.45 8.8K
11:22 76.48 76.48 76.45 76.45 1.7K
11:23 76.46 76.46 76.44 76.46 1.4K
11:24 76.46 76.48 76.45 76.48 2.9K
11:25 76.49 76.49 76.40 76.40 3.1K
11:26 76.38 76.38 76.26 76.26 2.9K
11:27 76.27 76.34 76.27 76.29 2.7K
11:28 76.34 76.34 76.26 76.26 0.5K
11:29 76.25 76.25 76.25 76.25 0.8K
11:30 76.23 76.23 76.23 76.23 1.4K
11:31 76.25 76.26 76.18 76.18 2.1K
11:32 76.22 76.22 76.19 76.19 2.6K
11:33 76.20 76.23 76.20 76.23 3.5K
11:34 76.26 76.26 76.20 76.21 1.3K
11:35 76.17 76.17 76.10 76.10 3.6K
11:36 76.00 76.03 75.97 76.03 3.4K
11:37 76.01 76.04 75.98 76.02 4.2K
11:38 76.02 76.06 76.02 76.03 3.1K
11:39 76.00 76.06 75.99 75.99 1.9K
11:40 76.04 76.04 76.00 76.00 1.0K
11:41 76.00 76.00 76.00 76.00 0.4K
11:42 75.98 75.98 75.83 75.85 4.2K
11:43 75.84 75.85 75.84 75.85 2.5K
11:44 75.85 75.98 75.82 75.89 5.7K
11:45 75.86 75.86 75.86 75.86 0.7K
11:46 75.85 75.93 75.82 75.87 3.1K
11:47 76.01 76.03 75.96 76.03 5.1K
11:48 75.97 75.97 75.91 75.97 1.0K
11:49 75.91 75.93 75.91 75.92 1.5K
11:50 75.88 75.88 75.85 75.85 1.3K
11:51 75.86 75.86 75.82 75.82 0.6K
11:52 75.77 75.77 75.72 75.72 2.7K
11:53 75.70 75.74 75.70 75.70 2.0K
11:54 75.70 75.70 75.66 75.67 12.9K
11:55 75.66 75.69 75.63 75.64 5.0K
11:56 75.58 75.60 75.57 75.60 7.4K
11:57 75.56 75.63 75.50 75.63 6.9K
11:58 75.59 75.59 75.49 75.49 3.5K
11:59 75.46 75.53 75.46 75.53 3.6K
12:00 75.56 75.62 75.56 75.62 7.8K
12:01 75.66 75.66 75.56 75.56 5.2K
12:02 75.58 75.62 75.57 75.57 3.0K
12:03 75.61 75.61 75.61 75.61 2.6K
12:04 75.65 75.66 75.56 75.57 12.7K
12:05 75.55 75.60 75.55 75.60 8.2K
12:06 75.54 75.54 75.52 75.52 1.6K
12:07 75.47 75.51 75.47 75.49 1.2K
12:08 75.52 75.52 75.44 75.44 3.3K
12:09 75.47 75.47 75.39 75.42 8.9K
12:10 75.44 75.44 75.31 75.35 3.7K
12:11 75.33 75.33 75.27 75.27 2.8K
12:12 75.30 75.33 75.28 75.32 7.3K
12:13 75.30 75.30 75.28 75.28 3.6K
12:14 75.30 75.32 75.27 75.27 2.6K
12:15 75.31 75.31 75.28 75.28 1.0K
12:16 75.30 75.30 75.17 75.17 3.4K
12:17 75.16 75.16 75.10 75.15 13.1K
12:18 75.15 75.18 75.15 75.15 7.6K
12:19 75.14 75.18 75.13 75.18 3.7K
12:20 75.13 75.13 75.04 75.04 4.0K
12:21 75.04 75.16 75.04 75.11 13.8K
12:22 75.13 75.16 75.12 75.16 4.9K
12:23 75.31 75.31 75.24 75.27 3.5K
12:24 75.22 75.33 75.22 75.33 5.6K
12:25 75.30 75.41 75.30 75.41 3.2K
12:26 75.41 75.41 75.40 75.39 5.0K
12:27 75.41 75.49 75.39 75.42 8.9K
12:28 75.42 75.45 75.42 75.45 3.9K
12:29 75.43 75.52 75.42 75.52 14.4K
12:31 75.53 75.53 75.43 75.43 2.4K
12:32 75.48 75.48 75.43 75.48 1.8K
12:33 75.43 75.43 75.26 75.26 11.6K
12:34 75.25 75.33 75.25 75.30 4.3K
12:35 75.31 75.31 75.27 75.27 1.5K
12:36 75.24 75.26 75.22 75.26 1.7K
12:37 75.19 75.22 75.12 75.12 1.5K
12:38 75.13 75.17 75.12 75.17 4.3K
12:39 75.19 75.19 75.11 75.11 2.0K
12:40 75.13 75.13 75.12 75.13 1.4K
12:41 75.06 75.10 75.06 75.10 0.7K
12:42 75.11 75.11 75.10 75.10 1.6K
12:43 75.13 75.13 75.10 75.10 5.9K
12:44 75.09 75.09 75.03 75.03 6.3K
12:45 75.04 75.06 75.02 75.06 7.4K
12:46 75.01 75.04 75.00 75.04 10.9K
12:47 75.04 75.11 75.04 75.07 10.3K
12:48 75.07 75.07 75.02 75.05 5.0K
12:49 75.04 75.04 75.03 75.04 2.7K
12:50 75.07 75.07 75.02 75.03 8.0K
12:51 75.04 75.05 75.01 75.05 21.3K
12:52 75.05 75.08 75.04 75.08 5.4K
12:53 75.10 75.10 75.02 75.08 10.1K
12:54 75.10 75.13 75.07 75.10 23.9K
12:55 75.12 75.14 75.12 75.14 1.1K
12:56 75.10 75.10 75.02 75.03 7.4K
12:57 75.00 75.09 75.00 75.09 10.2K
12:58 75.11 75.12 75.08 75.11 7.9K
12:59 75.11 75.11 75.05 75.07 9.4K
13:00 75.04 75.07 75.02 75.07 6.9K
13:01 75.09 75.09 75.01 75.01 8.0K
13:02 74.97 74.99 74.89 74.92 14.4K
13:03 74.86 74.86 74.77 74.77 6.3K
13:04 74.78 74.80 74.78 74.80 8.5K
13:05 74.83 74.83 74.74 74.77 6.8K
13:06 74.72 74.85 74.72 74.73 10.7K
13:07 74.73 74.77 74.73 74.74 10.9K
13:08 74.74 74.74 74.67 74.72 2.9K
13:09 74.71 74.71 74.65 74.65 2.8K
13:10 74.64 74.68 74.59 74.62 1.9K
13:11 74.57 74.64 74.56 74.62 10.9K
13:12 74.63 74.63 74.57 74.57 2.5K
13:13 74.55 74.61 74.42 74.61 16.7K
13:14 74.61 74.67 74.61 74.67 0.8K
13:15 74.66 74.73 74.62 74.66 2.9K
13:16 74.71 74.71 74.65 74.66 4.5K
13:17 74.66 74.69 74.59 74.66 3.3K
13:18 74.69 74.69 74.59 74.64 4.7K
13:19 74.55 74.69 74.55 74.69 5.2K
13:20 74.72 74.72 74.72 74.72 1.8K
13:21 74.77 74.77 74.66 74.66 3.0K
13:22 74.70 74.70 74.62 74.62 2.7K
13:23 74.62 74.70 74.62 74.70 1.9K
13:24 74.57 74.65 74.57 74.63 2.7K
13:25 74.57 74.72 74.57 74.71 4.3K
13:26 74.78 74.78 74.64 74.64 2.2K
13:27 74.72 74.72 74.66 74.66 1.2K
13:28 74.64 74.64 74.53 74.58 2.9K
13:29 74.54 74.58 74.45 74.45 3.0K
13:30 74.47 74.48 74.47 74.48 2.0K
13:31 74.48 74.51 74.47 74.47 5.0K
13:32 74.51 74.51 74.48 74.49 8.7K
13:33 74.49 74.49 74.49 74.49 1.5K
13:34 74.49 74.55 74.47 74.50 3.9K
13:35 74.51 74.51 74.50 74.51 4.8K
13:36 74.50 74.53 74.48 74.51 7.9K
13:37 74.53 74.67 74.52 74.67 8.9K
13:38 74.69 74.70 74.66 74.66 2.8K
13:39 74.66 74.66 74.61 74.64 5.4K
13:40 74.61 74.71 74.61 74.69 7.2K
13:41 74.65 74.69 74.65 74.65 4.4K
13:42 74.66 74.69 74.63 74.65 7.0K
13:43 74.68 74.68 74.60 74.66 6.9K
13:44 74.66 74.73 74.66 74.70 4.5K
13:45 74.70 74.79 74.70 74.79 8.1K
13:46 74.78 74.78 74.65 74.67 21.2K
13:47 74.70 74.77 74.70 74.77 9.3K
13:48 74.78 74.78 74.74 74.77 4.9K
13:49 74.76 74.77 74.74 74.77 16.5K
13:50 74.76 74.76 74.60 74.60 21.0K
13:51 74.60 74.62 74.52 74.53 12.5K
13:52 74.55 74.60 74.52 74.56 9.1K
13:53 74.55 74.56 74.49 74.56 3.3K
13:54 74.57 74.64 74.51 74.61 14.2K
13:55 74.60 74.60 74.46 74.46 7.0K
13:56 74.47 74.58 74.47 74.58 5.4K
13:57 74.60 74.60 74.52 74.57 4.4K
13:58 74.59 74.59 74.57 74.58 6.3K
13:59 74.59 74.72 74.59 74.72 7.0K
14:00 74.72 74.77 74.72 74.76 5.7K
14:01 74.78 74.78 74.67 74.67 7.2K
14:02 74.65 74.68 74.62 74.62 5.9K
14:03 74.65 74.76 74.65 74.72 8.1K
14:04 74.63 74.68 74.63 74.66 4.2K
14:05 74.68 74.68 74.62 74.62 4.1K
14:06 74.70 74.76 74.70 74.73 11.7K
14:07 74.70 74.70 74.61 74.62 18.6K
14:08 74.63 74.66 74.61 74.65 11.9K
14:09 74.63 74.70 74.63 74.70 3.6K
14:10 74.70 74.72 74.68 74.69 7.0K
14:11 74.72 74.72 74.64 74.64 11.2K
14:12 74.63 74.66 74.57 74.66 10.6K
14:13 74.71 74.74 74.71 74.74 3.4K
14:14 74.76 74.81 74.71 74.71 5.0K
14:15 74.64 74.70 74.64 74.67 3.6K
14:16 74.64 74.69 74.61 74.62 7.4K
14:17 74.68 74.72 74.68 74.68 4.0K
14:18 74.60 74.66 74.59 74.66 4.0K
14:19 74.62 74.65 74.60 74.61 2.5K
14:20 74.56 74.57 74.55 74.55 6.2K
14:21 74.53 74.53 74.48 74.52 5.2K
14:22 74.51 74.51 74.48 74.49 2.9K
14:23 74.48 74.54 74.46 74.47 8.7K
14:24 74.48 74.51 74.46 74.49 5.6K
14:25 74.50 74.52 74.45 74.52 30.6K
14:26 74.51 74.53 74.45 74.45 12.2K
14:27 74.46 74.60 74.45 74.60 10.6K
14:28 74.60 74.60 74.57 74.60 1.5K
14:29 74.59 74.59 74.54 74.59 10.6K
14:30 74.60 74.66 74.60 74.64 4.6K
14:31 74.63 74.64 74.60 74.63 4.3K
14:32 74.63 74.67 74.59 74.63 15.8K
14:33 74.65 74.65 74.56 74.57 6.2K
14:34 74.57 74.57 74.52 74.56 7.5K
14:35 74.53 74.53 74.50 74.52 4.0K
14:36 74.52 74.55 74.48 74.51 5.8K
14:37 74.51 74.51 74.45 74.46 5.4K
14:38 74.45 74.45 74.38 74.42 14.9K
14:39 74.45 74.48 74.45 74.48 6.4K
14:40 74.48 74.49 74.46 74.47 5.9K
14:41 74.47 74.47 74.45 74.47 5.5K
14:42 74.49 74.49 74.43 74.46 6.0K
14:43 74.49 74.54 74.49 74.50 6.2K
14:44 74.53 74.56 74.51 74.52 7.3K
14:45 74.52 74.52 74.46 74.49 3.0K
14:46 74.52 74.56 74.51 74.51 6.3K
14:47 74.50 74.52 74.49 74.50 3.7K
14:48 74.50 74.61 74.50 74.61 18.5K
14:49 74.60 74.73 74.60 74.68 13.9K
14:50 74.71 74.92 74.71 74.92 13.5K
14:51 74.93 74.98 74.91 74.95 12.4K
14:52 74.96 75.10 74.96 75.10 15.0K
14:53 75.03 75.13 75.03 75.13 20.2K
14:54 75.07 75.09 74.92 74.94 11.1K
14:55 75.01 75.05 75.00 75.00 3.1K
14:56 75.04 75.04 75.00 75.00 2.5K
14:57 75.02 75.03 74.92 74.93 5.5K
14:58 74.93 74.98 74.93 74.98 6.8K
14:59 74.93 74.96 74.89 74.96 4.1K
15:00 74.96 74.99 74.93 74.98 11.7K
15:01 74.99 74.99 74.88 74.88 5.7K
15:02 74.86 74.90 74.84 74.84 2.9K
15:03 74.84 74.91 74.84 74.91 9.8K
15:04 74.89 74.90 74.87 74.90 4.6K
15:05 74.95 75.01 74.93 74.94 6.1K
15:06 74.96 74.96 74.88 74.92 6.0K
15:07 74.92 74.92 74.85 74.86 5.5K
15:08 74.88 74.89 74.87 74.87 13.3K
15:09 74.83 74.93 74.83 74.91 6.7K
15:10 74.91 74.92 74.86 74.89 10.5K
15:11 74.89 74.92 74.88 74.90 6.2K
15:12 74.90 74.96 74.90 74.96 7.9K
15:13 74.96 74.99 74.92 74.99 8.4K
15:14 74.98 74.99 74.95 74.95 4.9K
15:15 74.95 75.03 74.95 74.99 6.5K
15:16 74.95 74.96 74.94 74.96 4.3K
15:17 75.00 75.02 74.95 74.95 7.4K
15:18 74.95 74.99 74.93 74.96 10.6K
15:19 74.96 74.96 74.86 74.86 5.2K
15:20 74.90 74.96 74.89 74.96 8.9K
15:21 74.95 74.99 74.94 74.99 5.1K
15:22 74.97 75.03 74.97 75.00 6.0K
15:23 74.99 74.99 74.94 74.97 8.2K
15:24 75.00 75.07 74.99 75.06 6.1K
15:25 75.03 75.05 75.01 75.03 6.4K
15:26 75.02 75.05 75.02 75.05 6.6K
15:27 75.02 75.05 74.93 74.93 5.5K
15:28 74.94 75.07 74.94 75.07 6.3K
15:29 75.06 75.08 75.01 75.04 6.5K
15:30 75.04 75.13 75.02 75.13 8.5K
15:31 75.16 75.16 75.03 75.03 5.8K
15:32 75.08 75.08 75.07 75.07 5.5K
15:33 75.08 75.10 75.03 75.03 6.6K
15:34 75.08 75.08 75.04 75.05 3.9K
15:35 75.09 75.11 75.01 75.01 16.4K
15:36 75.04 75.06 74.95 75.02 14.6K
15:37 75.00 75.04 75.00 75.04 10.8K
15:38 75.00 75.03 75.00 75.02 7.4K
15:39 75.06 75.08 75.01 75.02 12.6K
15:40 75.04 75.06 75.00 75.03 4.4K
15:41 75.00 75.05 75.00 75.05 13.9K
15:42 75.06 75.06 74.90 74.96 18.2K
15:43 74.98 75.02 74.95 75.02 15.8K
15:44 74.99 75.01 74.95 74.95 26.8K
15:45 74.93 74.94 74.90 74.90 11.2K
15:46 74.91 74.95 74.79 74.79 7.7K
15:47 74.76 74.81 74.76 74.81 7.7K
15:48 74.82 74.85 74.78 74.85 15.7K
15:49 74.82 74.86 74.81 74.86 24.5K
15:50 75.00 75.13 75.00 75.04 35.2K
15:51 75.02 75.06 74.99 75.06 27.6K
15:52 75.06 75.06 74.97 75.02 27.3K
15:53 75.01 75.01 74.87 74.89 18.9K
15:54 74.89 74.89 74.77 74.85 28.4K
15:55 74.92 75.01 74.88 74.91 38.8K
15:56 74.89 74.94 74.87 74.91 39.1K
15:57 74.94 74.94 74.88 74.90 38.1K
15:58 74.91 74.91 74.87 74.88 49.1K
15:59 74.88 74.90 74.87 74.90 92.5K
16:00 74.91 74.91 74.91 74.91 591.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし