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 74.79 75.05 74.79 75.05 44.1K
09:31 75.08 75.22 74.73 75.22 23.2K
09:32 75.51 75.51 75.33 75.33 4.9K
09:33 75.35 75.64 75.35 75.59 2.7K
09:34 75.45 75.61 75.40 75.40 2.0K
09:35 75.37 75.49 75.31 75.49 2.9K
09:36 75.44 75.44 75.17 75.24 7.6K
09:37 75.13 75.13 75.02 75.02 0.6K
09:38 75.04 75.16 75.04 75.10 8.3K
09:39 75.08 75.08 74.98 74.97 2.6K
09:40 75.18 75.18 75.06 75.14 6.6K
09:41 75.23 75.23 74.99 74.99 13.5K
09:42 75.00 75.00 74.79 74.91 2.1K
09:43 74.89 75.01 74.89 75.00 7.0K
09:44 74.98 75.22 74.91 75.22 9.2K
09:45 75.22 75.42 75.19 75.42 4.6K
09:46 75.35 75.35 75.23 75.23 4.3K
09:47 75.21 75.24 75.18 75.18 2.2K
09:48 75.28 75.40 75.28 75.40 3.5K
09:49 75.34 75.40 75.31 75.31 3.7K
09:50 75.31 75.42 75.31 75.37 6.3K
09:51 75.29 75.29 75.20 75.19 4.9K
09:52 75.06 75.06 75.04 75.04 1.8K
09:53 75.02 75.02 74.90 74.95 4.0K
09:54 74.99 75.15 74.95 75.15 4.0K
09:55 75.12 75.12 74.95 74.95 2.2K
09:56 75.00 75.09 74.95 75.05 7.2K
09:57 75.04 75.04 74.69 74.74 5.0K
09:58 74.74 74.90 74.74 74.89 6.3K
09:59 74.81 74.89 74.81 74.85 23.1K
10:00 74.82 74.98 74.82 74.98 7.5K
10:01 74.89 74.89 74.50 74.50 27.6K
10:02 74.45 74.46 74.40 74.40 4.0K
10:03 74.22 74.29 74.15 74.29 15.9K
10:04 74.30 74.30 74.07 74.17 47.3K
10:05 74.12 74.17 74.05 74.12 17.7K
10:06 74.12 74.40 74.10 74.40 25.4K
10:07 74.44 74.48 74.31 74.36 13.9K
10:08 74.33 74.69 74.33 74.65 13.1K
10:09 74.69 74.95 74.69 74.84 6.4K
10:10 74.80 74.91 74.80 74.89 6.7K
10:11 74.93 74.93 74.84 74.86 23.3K
10:12 74.86 74.92 74.83 74.90 8.1K
10:13 74.88 75.01 74.88 74.95 6.7K
10:14 74.91 75.01 74.83 74.83 4.7K
10:15 74.91 74.96 74.91 74.96 2.2K
10:16 74.92 74.94 74.89 74.94 2.6K
10:17 74.88 74.88 74.88 74.88 1.1K
10:18 74.64 74.64 74.64 74.64 0.1K
10:19 74.64 74.72 74.64 74.70 3.3K
10:20 74.76 74.81 74.75 74.75 3.7K
10:21 74.79 74.88 74.79 74.83 2.2K
10:22 74.86 74.86 74.79 74.79 1.5K
10:23 74.82 74.91 74.71 74.74 22.3K
10:24 74.77 74.88 74.77 74.88 3.4K
10:25 74.86 74.86 74.83 74.83 3.6K
10:26 74.87 74.87 74.78 74.78 1.6K
10:27 74.72 74.76 74.70 74.75 3.9K
10:28 74.69 74.69 74.63 74.63 2.6K
10:29 74.68 74.68 74.61 74.65 4.4K
10:30 74.57 74.73 74.56 74.73 5.0K
10:31 74.69 74.69 74.61 74.61 4.3K
10:32 74.72 74.76 74.69 74.76 2.4K
10:33 74.76 74.76 74.63 74.63 2.1K
10:34 74.62 74.63 74.58 74.58 1.5K
10:35 74.59 74.70 74.59 74.70 2.8K
10:36 74.69 74.69 74.54 74.56 1.7K
10:37 74.46 74.46 74.33 74.33 3.7K
10:38 74.47 74.54 74.47 74.47 2.6K
10:39 74.57 74.57 74.49 74.49 2.3K
10:40 74.56 74.60 74.56 74.59 2.4K
10:41 74.66 74.66 74.40 74.43 4.6K
10:42 74.44 74.50 74.43 74.50 1.9K
10:43 74.55 74.55 74.52 74.52 2.3K
10:44 74.52 74.65 74.52 74.65 7.4K
10:45 74.57 74.69 74.57 74.61 8.2K
10:46 74.54 74.54 74.41 74.41 1.8K
10:47 74.23 74.23 74.23 74.23 0.5K
10:48 74.24 74.34 74.24 74.32 1.6K
10:49 74.29 74.39 74.29 74.39 3.3K
10:50 74.47 74.47 74.47 74.47 1.1K
10:51 74.34 74.34 74.25 74.25 2.4K
10:52 74.13 74.13 74.13 74.13 0.6K
10:53 74.20 74.31 74.20 74.24 2.9K
10:54 74.27 74.27 74.27 74.27 0.8K
10:55 74.22 74.28 74.19 74.19 3.1K
10:56 74.23 74.23 74.23 74.23 0.6K
10:57 74.23 74.25 74.23 74.25 2.7K
10:58 74.23 74.28 74.23 74.24 2.7K
10:59 74.30 74.45 74.30 74.45 4.7K
11:00 74.40 74.52 74.40 74.52 5.6K
11:01 74.56 74.57 74.52 74.53 5.9K
11:02 74.53 74.53 74.52 74.52 0.6K
11:03 74.61 74.63 74.57 74.57 3.9K
11:04 74.70 74.71 74.70 74.69 0.9K
11:05 74.70 74.79 74.70 74.74 1.3K
11:06 74.81 74.81 74.68 74.68 3.2K
11:07 74.75 74.79 74.71 74.79 2.0K
11:08 74.83 74.83 74.74 74.74 1.2K
11:09 74.78 74.83 74.76 74.76 4.7K
11:10 74.80 74.81 74.80 74.81 0.9K
11:11 74.83 74.83 74.78 74.78 2.3K
11:12 74.79 74.79 74.79 74.79 0.3K
11:13 74.87 74.91 74.87 74.89 3.6K
11:14 74.88 74.94 74.86 74.86 4.1K
11:15 74.94 74.94 74.94 74.94 1.2K
11:16 74.94 75.01 74.93 74.95 5.3K
11:17 74.95 75.02 74.95 75.02 4.2K
11:18 74.98 75.03 74.98 74.98 4.7K
11:19 74.99 75.04 74.98 75.00 5.7K
11:20 75.04 75.06 75.03 75.06 2.0K
11:21 75.03 75.03 75.03 75.03 2.0K
11:22 75.03 75.03 75.03 75.03 0.6K
11:23 75.02 75.11 75.02 75.10 13.1K
11:24 75.04 75.14 75.04 75.14 9.5K
11:25 75.14 75.14 75.12 75.11 2.0K
11:26 75.16 75.21 75.16 75.21 2.5K
11:27 75.25 75.26 75.25 75.26 3.3K
11:28 75.26 75.26 75.13 75.13 9.2K
11:29 75.12 75.12 75.09 75.09 1.4K
11:30 75.19 75.27 75.19 75.23 9.6K
11:31 75.33 75.33 75.33 75.33 0.6K
11:32 75.29 75.31 75.29 75.31 1.5K
11:33 75.32 75.33 75.27 75.27 5.2K
11:34 75.29 75.29 75.29 75.29 0.7K
11:35 75.29 75.29 75.22 75.22 2.1K
11:36 75.33 75.33 75.28 75.28 9.8K
11:37 75.24 75.29 75.17 75.23 5.3K
11:38 75.16 75.16 75.15 75.15 1.0K
11:39 75.09 75.09 75.08 75.08 0.7K
11:40 75.06 75.19 75.06 75.17 5.5K
11:41 75.15 75.30 75.15 75.30 1.5K
11:42 75.32 75.45 75.32 75.39 3.9K
11:43 75.36 75.36 75.35 75.35 2.0K
11:44 75.27 75.31 75.27 75.31 1.2K
11:45 75.41 75.48 75.41 75.47 6.3K
11:46 75.50 75.52 75.45 75.45 4.4K
11:47 75.40 75.40 75.29 75.29 2.1K
11:48 75.46 75.46 75.46 75.46 0.3K
11:49 75.41 75.41 75.30 75.30 2.1K
11:50 75.32 75.32 75.29 75.29 1.9K
11:51 75.30 75.33 75.30 75.33 2.0K
11:52 75.32 75.32 75.31 75.31 1.9K
11:53 75.31 75.35 75.29 75.29 11.3K
11:54 75.24 75.27 75.24 75.27 3.5K
11:55 75.31 75.34 75.30 75.30 3.6K
11:56 75.30 75.35 75.30 75.35 3.1K
11:57 75.31 75.31 75.25 75.25 1.3K
11:58 75.24 75.27 75.24 75.24 4.1K
11:59 75.27 75.27 75.27 75.27 1.7K
12:00 75.30 75.34 75.30 75.32 3.0K
12:01 75.25 75.25 75.20 75.25 1.7K
12:02 75.25 75.25 75.19 75.19 4.6K
12:03 75.19 75.22 75.19 75.22 0.7K
12:04 75.22 75.22 75.19 75.19 0.8K
12:05 75.17 75.30 75.17 75.30 6.2K
12:06 75.25 75.25 75.22 75.22 2.7K
12:07 75.20 75.27 75.11 75.27 14.3K
12:08 75.30 75.30 75.27 75.28 3.8K
12:09 75.29 75.29 75.25 75.28 2.5K
12:10 75.23 75.29 75.23 75.29 2.3K
12:11 75.30 75.30 75.30 75.30 5.2K
12:12 75.24 75.24 75.16 75.16 1.7K
12:13 75.19 75.30 75.19 75.30 1.9K
12:14 75.21 75.28 75.21 75.28 3.8K
12:15 75.30 75.35 75.30 75.35 9.2K
12:16 75.35 75.37 75.35 75.35 1.4K
12:17 75.37 75.40 75.37 75.40 5.8K
12:18 75.38 75.46 75.38 75.46 9.4K
12:19 75.44 75.53 75.40 75.53 10.6K
12:20 75.49 75.59 75.47 75.59 12.1K
12:21 75.54 75.55 75.51 75.53 3.7K
12:22 75.52 75.52 75.52 75.52 0.4K
12:23 75.54 75.54 75.54 75.54 3.5K
12:24 75.55 75.56 75.55 75.56 0.5K
12:25 75.59 75.59 75.56 75.57 3.2K
12:26 75.60 75.60 75.60 75.60 1.1K
12:27 75.53 75.53 75.53 75.53 0.1K
12:28 75.59 75.59 75.53 75.53 3.9K
12:29 75.61 75.61 75.52 75.56 2.9K
12:30 75.51 75.51 75.48 75.47 3.5K
12:31 75.48 75.48 75.45 75.45 1.5K
12:32 75.41 75.49 75.41 75.49 1.2K
12:33 75.47 75.56 75.47 75.50 6.4K
12:35 75.53 75.58 75.53 75.58 5.9K
12:36 75.57 75.59 75.57 75.59 3.4K
12:37 75.63 75.67 75.62 75.62 8.5K
12:38 75.60 75.64 75.60 75.64 1.9K
12:39 75.65 75.69 75.65 75.69 5.5K
12:40 75.69 75.71 75.69 75.71 1.6K
12:41 75.74 75.88 75.74 75.82 8.8K
12:42 75.86 75.86 75.80 75.80 2.3K
12:43 75.83 75.83 75.79 75.79 2.0K
12:44 75.78 75.79 75.76 75.79 1.1K
12:45 75.79 75.84 75.79 75.81 6.5K
12:46 75.82 75.82 75.73 75.72 4.1K
12:47 75.73 75.73 75.73 75.73 0.6K
12:48 75.71 75.72 75.71 75.72 0.5K
12:49 75.79 75.79 75.78 75.78 4.5K
12:50 75.77 75.77 75.75 75.77 3.0K
12:51 75.80 75.82 75.79 75.79 1.1K
12:52 75.79 75.85 75.74 75.85 5.2K
12:53 75.87 75.87 75.87 75.87 7.2K
12:54 75.91 75.91 75.81 75.81 10.2K
12:55 75.83 75.87 75.79 75.87 1.9K
12:56 75.87 75.87 75.77 75.80 13.4K
12:57 75.78 75.95 75.78 75.95 4.8K
12:58 75.94 75.99 75.94 75.97 2.9K
12:59 75.90 75.91 75.90 75.91 0.4K
13:00 75.92 76.06 75.92 76.00 4.6K
13:01 76.02 76.04 76.02 76.04 1.3K
13:02 76.04 76.04 76.00 76.00 1.0K
13:03 76.05 76.05 75.91 75.91 1.7K
13:04 75.95 76.03 75.95 76.03 4.6K
13:05 76.03 76.03 76.00 76.00 1.2K
13:06 75.99 76.00 75.99 75.99 3.1K
13:07 75.95 76.03 75.95 76.03 2.0K
13:08 76.09 76.09 76.09 76.08 1.9K
13:09 76.09 76.09 76.09 76.08 3.0K
13:11 76.06 76.08 76.04 76.08 1.9K
13:12 76.07 76.07 76.05 76.05 0.9K
13:13 76.02 76.03 76.01 76.01 2.1K
13:14 76.06 76.11 76.06 76.07 6.8K
13:15 76.12 76.18 76.12 76.18 1.9K
13:16 76.19 76.22 76.19 76.19 8.0K
13:17 76.20 76.20 76.16 76.16 1.8K
13:18 76.18 76.18 76.18 76.18 2.3K
13:19 76.20 76.20 76.13 76.13 1.7K
13:20 76.12 76.12 76.05 76.05 1.7K
13:22 76.05 76.05 75.93 75.98 1.8K
13:23 75.98 76.01 75.98 76.00 2.4K
13:24 76.03 76.07 76.01 76.07 1.4K
13:25 76.09 76.13 76.09 76.13 1.6K
13:26 76.12 76.32 76.12 76.32 25.7K
13:27 76.32 76.48 76.32 76.47 20.1K
13:28 76.48 76.48 76.45 76.48 6.2K
13:29 76.47 76.52 76.47 76.52 3.0K
13:30 76.52 76.52 76.43 76.51 4.0K
13:31 76.47 76.50 76.47 76.50 6.3K
13:32 76.51 76.51 76.50 76.50 7.6K
13:33 76.50 76.50 76.42 76.46 10.8K
13:34 76.47 76.47 76.41 76.41 2.3K
13:35 76.44 76.50 76.44 76.50 2.4K
13:36 76.49 76.50 76.49 76.50 1.9K
13:37 76.50 76.54 76.50 76.54 4.3K
13:38 76.51 76.51 76.41 76.41 3.0K
13:39 76.40 76.42 76.40 76.42 1.6K
13:40 76.40 76.46 76.40 76.46 1.8K
13:41 76.40 76.40 76.32 76.32 1.4K
13:42 76.31 76.31 76.31 76.31 2.0K
13:43 76.29 76.30 76.29 76.30 1.4K
13:44 76.34 76.39 76.34 76.39 1.4K
13:45 76.40 76.42 76.40 76.41 2.5K
13:46 76.38 76.38 76.38 76.38 1.2K
13:47 76.35 76.40 76.35 76.39 2.2K
13:48 76.39 76.39 76.39 76.39 2.5K
13:49 76.37 76.39 76.37 76.39 2.7K
13:50 76.34 76.34 76.34 76.34 0.7K
13:51 76.24 76.24 76.18 76.18 1.7K
13:52 76.24 76.24 76.24 76.24 1.1K
13:53 76.25 76.32 76.25 76.32 3.6K
13:54 76.28 76.32 76.28 76.31 1.5K
13:55 76.28 76.33 76.28 76.31 0.7K
13:56 76.29 76.29 76.23 76.23 2.2K
13:57 76.23 76.24 76.18 76.18 2.1K
13:58 76.19 76.21 76.17 76.17 1.7K
13:59 76.17 76.17 76.17 76.17 0.7K
14:00 76.24 76.26 76.24 76.25 2.5K
14:01 76.28 76.28 76.27 76.27 5.8K
14:02 76.33 76.35 76.29 76.31 27.3K
14:03 76.27 76.27 76.21 76.24 4.9K
14:04 76.23 76.24 76.17 76.24 2.6K
14:05 76.31 76.31 76.20 76.20 14.2K
14:06 76.19 76.25 76.19 76.25 4.9K
14:07 76.25 76.25 76.19 76.19 3.3K
14:08 76.16 76.16 76.15 76.15 1.5K
14:09 76.19 76.22 76.17 76.19 1.9K
14:10 76.19 76.25 76.19 76.25 2.6K
14:11 76.29 76.37 76.29 76.35 8.5K
14:12 76.35 76.37 76.35 76.37 0.7K
14:13 76.31 76.31 76.30 76.30 2.2K
14:14 76.28 76.32 76.28 76.31 3.5K
14:15 76.36 76.47 76.36 76.45 8.8K
14:17 76.39 76.40 76.36 76.36 3.2K
14:18 76.36 76.36 76.36 76.36 5.9K
14:19 76.39 76.39 76.37 76.36 2.0K
14:20 76.37 76.39 76.37 76.36 3.9K
14:21 76.38 76.38 76.30 76.30 7.5K
14:22 76.34 76.37 76.34 76.35 4.3K
14:23 76.39 76.41 76.39 76.40 2.8K
14:24 76.39 76.42 76.39 76.42 0.9K
14:25 76.39 76.49 76.39 76.42 5.5K
14:26 76.42 76.42 76.41 76.42 3.2K
14:27 76.41 76.43 76.41 76.42 5.2K
14:28 76.40 76.40 76.40 76.40 0.6K
14:29 76.43 76.43 76.40 76.42 1.5K
14:30 76.41 76.47 76.41 76.47 6.1K
14:31 76.47 76.49 76.45 76.45 2.6K
14:32 76.46 76.51 76.46 76.50 2.6K
14:33 76.49 76.55 76.49 76.55 2.7K
14:34 76.56 76.56 76.56 76.56 0.6K
14:35 76.56 76.56 76.50 76.50 1.8K
14:36 76.48 76.52 76.48 76.52 5.4K
14:37 76.55 76.57 76.55 76.57 7.8K
14:38 76.60 76.60 76.58 76.58 0.9K
14:39 76.60 76.61 76.56 76.61 1.0K
14:40 76.61 76.61 76.46 76.46 8.2K
14:41 76.44 76.44 76.37 76.37 3.1K
14:42 76.36 76.36 76.36 76.36 1.2K
14:43 76.35 76.35 76.35 76.35 0.2K
14:44 76.34 76.34 76.31 76.32 1.9K
14:45 76.28 76.28 76.28 76.28 0.6K
14:46 76.26 76.26 76.26 76.26 1.9K
14:47 76.26 76.26 76.26 76.26 1.6K
14:49 76.24 76.30 76.24 76.30 1.2K
14:50 76.27 76.28 76.26 76.28 1.3K
14:51 76.26 76.28 76.26 76.27 3.4K
14:52 76.24 76.24 76.14 76.14 1.8K
14:53 76.11 76.11 76.11 76.11 0.6K
14:54 76.15 76.16 76.15 76.16 3.5K
14:55 76.13 76.13 76.07 76.07 2.8K
14:56 76.07 76.07 76.02 76.03 2.0K
14:57 75.97 76.00 75.95 75.95 3.3K
14:58 75.90 75.90 75.90 75.90 0.4K
14:59 75.90 75.96 75.90 75.96 1.6K
15:00 75.99 75.99 75.93 75.93 2.5K
15:01 75.90 75.90 75.82 75.83 2.9K
15:02 75.84 75.84 75.77 75.77 0.9K
15:03 75.74 75.81 75.74 75.76 3.0K
15:04 75.80 75.87 75.80 75.87 5.1K
15:05 75.87 75.87 75.85 75.85 1.1K
15:06 75.87 75.87 75.78 75.79 3.3K
15:07 75.83 75.88 75.83 75.88 2.0K
15:08 75.87 75.87 75.87 75.87 1.9K
15:09 75.84 75.89 75.84 75.89 3.3K
15:10 75.86 75.86 75.86 75.86 0.9K
15:11 75.82 75.82 75.82 75.82 1.8K
15:12 75.81 75.81 75.81 75.81 0.6K
15:13 75.80 75.86 75.80 75.86 2.6K
15:14 75.89 75.89 75.87 75.86 1.2K
15:15 75.89 75.96 75.87 75.96 5.0K
15:16 76.01 76.01 75.96 76.01 2.2K
15:17 75.98 75.99 75.96 75.99 2.2K
15:18 76.01 76.01 76.00 76.00 3.6K
15:19 75.95 75.95 75.86 75.92 6.2K
15:20 75.91 75.99 75.91 75.97 1.8K
15:21 75.98 75.99 75.98 75.99 2.9K
15:22 76.01 76.01 75.96 75.96 2.4K
15:23 75.96 75.96 75.92 75.92 2.2K
15:24 75.92 75.99 75.92 75.94 9.2K
15:25 75.92 75.94 75.89 75.89 3.3K
15:26 75.93 75.94 75.89 75.94 1.7K
15:27 75.92 75.97 75.92 75.93 4.2K
15:28 75.94 75.96 75.94 75.95 2.2K
15:29 75.95 75.95 75.84 75.84 7.3K
15:30 75.88 75.88 75.85 75.85 2.8K
15:31 75.90 75.97 75.90 75.95 6.6K
15:32 75.97 76.02 75.96 76.01 5.2K
15:33 76.01 76.03 75.98 76.03 4.3K
15:34 76.01 76.01 75.98 76.00 2.5K
15:35 76.03 76.03 75.86 75.86 4.7K
15:36 75.86 75.89 75.83 75.89 5.7K
15:37 75.91 75.94 75.87 75.87 4.6K
15:38 75.89 75.94 75.89 75.89 4.1K
15:39 75.86 75.86 75.82 75.82 4.5K
15:40 75.84 75.84 75.75 75.75 3.2K
15:41 75.74 75.78 75.72 75.72 4.2K
15:42 75.75 75.75 75.66 75.66 2.5K
15:43 75.66 75.67 75.61 75.61 3.9K
15:44 75.63 75.72 75.63 75.67 18.2K
15:45 75.68 75.72 75.67 75.68 6.6K
15:46 75.71 75.78 75.68 75.75 6.9K
15:47 75.75 75.75 75.71 75.71 3.1K
15:48 75.70 75.75 75.69 75.70 6.0K
15:49 75.75 75.76 75.70 75.70 8.1K
15:50 75.82 75.82 75.76 75.76 21.5K
15:51 75.74 75.74 75.68 75.69 8.5K
15:52 75.69 75.69 75.59 75.58 10.2K
15:53 75.58 75.58 75.42 75.44 12.4K
15:54 75.45 75.47 75.33 75.33 21.0K
15:55 75.36 75.41 75.33 75.35 20.2K
15:56 75.32 75.33 75.22 75.22 22.7K
15:57 75.23 75.23 75.16 75.21 30.1K
15:58 75.21 75.24 75.18 75.23 47.8K
15:59 75.21 75.21 75.12 75.13 68.2K
16:00 75.15 75.15 75.15 75.15 344.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし