ジロー・グループ C (Z)

Z
🏛️ アメリカ →
74.01
最終更新: 2025-10-06
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 74.84 74.84 74.69 74.69 16.0K
09:31 74.38 74.38 74.38 74.38 0.1K
09:32 74.77 75.06 74.77 75.02 3.8K
09:33 75.10 75.31 75.10 75.31 0.8K
09:34 75.26 75.40 75.21 75.39 6.6K
09:35 75.43 75.47 75.24 75.24 7.8K
09:36 75.20 75.20 75.11 75.18 3.9K
09:37 75.15 75.15 75.15 75.15 0.2K
09:38 75.25 75.27 75.20 75.25 3.7K
09:39 75.33 75.82 75.33 75.82 5.1K
09:40 75.86 75.92 75.78 75.78 5.0K
09:41 75.74 75.90 75.74 75.80 3.0K
09:42 75.80 75.93 75.80 75.84 11.4K
09:43 75.98 76.04 75.95 75.94 3.1K
09:44 75.95 76.14 75.91 76.14 9.2K
09:45 76.17 76.40 76.17 76.40 2.4K
09:46 76.39 76.50 76.39 76.40 5.0K
09:47 76.29 76.35 76.29 76.34 2.9K
09:48 76.34 76.34 76.23 76.23 4.4K
09:49 76.25 76.25 76.21 76.21 2.6K
09:50 76.23 76.23 76.15 76.23 2.0K
09:51 76.24 76.24 76.09 76.13 4.3K
09:52 76.18 76.18 75.88 75.94 6.9K
09:53 75.95 75.98 75.95 75.98 2.9K
09:54 76.07 76.50 76.07 76.48 9.1K
09:55 76.31 76.62 76.31 76.60 11.8K
09:56 76.67 76.86 76.67 76.86 4.3K
09:57 76.86 76.99 76.86 76.97 14.5K
09:58 76.92 76.92 76.77 76.77 3.3K
09:59 76.66 76.71 76.66 76.68 4.1K
10:00 76.52 76.52 76.18 76.22 3.7K
10:01 76.09 76.09 76.08 76.08 2.5K
10:02 76.28 76.28 76.22 76.27 4.8K
10:03 76.11 76.19 76.11 76.19 2.8K
10:04 76.21 76.21 76.15 76.15 2.1K
10:05 76.23 76.23 75.95 75.95 7.2K
10:06 75.93 76.11 75.90 76.11 4.9K
10:07 76.14 76.15 76.03 76.15 5.8K
10:08 76.10 76.30 76.09 76.14 17.1K
10:09 76.19 76.34 76.19 76.34 3.5K
10:10 76.35 76.35 76.21 76.21 3.7K
10:12 76.15 76.27 76.10 76.22 6.5K
10:13 76.15 76.24 76.13 76.20 6.8K
10:14 76.21 76.21 76.00 76.00 5.7K
10:15 76.16 76.16 75.89 75.89 4.7K
10:16 75.97 75.97 75.80 75.86 4.0K
10:17 75.87 75.87 75.66 75.66 4.2K
10:18 75.59 75.59 75.59 75.59 1.3K
10:19 75.58 75.60 75.55 75.55 8.4K
10:20 75.52 75.52 75.33 75.33 31.5K
10:21 75.33 75.37 75.33 75.35 2.0K
10:22 75.37 75.58 75.37 75.58 5.7K
10:23 75.63 75.68 75.60 75.60 5.6K
10:24 75.53 75.53 75.41 75.41 2.0K
10:25 75.37 75.43 75.37 75.43 3.6K
10:26 75.39 75.53 75.39 75.51 3.2K
10:27 75.41 75.41 75.31 75.31 2.4K
10:28 75.33 75.33 75.20 75.26 3.3K
10:29 75.07 75.07 75.07 75.07 0.5K
10:30 75.13 75.19 75.12 75.19 4.2K
10:31 75.27 75.37 75.27 75.37 3.1K
10:32 75.32 75.32 75.22 75.22 5.8K
10:33 75.36 75.36 75.36 75.36 0.3K
10:34 75.25 75.28 75.18 75.28 3.4K
10:35 75.27 75.36 75.27 75.34 1.7K
10:36 75.24 75.36 75.24 75.36 3.0K
10:37 75.44 75.53 75.41 75.42 7.2K
10:38 75.41 75.44 75.41 75.44 2.3K
10:39 75.41 75.64 75.39 75.64 15.4K
10:40 75.63 75.64 75.55 75.58 75.5K
10:41 75.55 75.56 75.45 75.54 29.9K
10:42 75.43 75.49 75.43 75.49 12.2K
10:43 75.59 75.71 75.59 75.71 7.7K
10:44 75.71 75.71 75.58 75.67 6.1K
10:45 75.72 75.82 75.72 75.77 28.5K
10:46 75.77 75.77 75.74 75.74 7.6K
10:47 75.73 75.73 75.69 75.72 2.6K
10:48 75.72 75.72 75.70 75.70 4.7K
10:49 75.82 75.88 75.82 75.88 3.9K
10:50 75.93 76.00 75.92 75.92 3.0K
10:51 76.08 76.31 76.08 76.31 4.6K
10:52 76.26 76.34 76.19 76.34 6.8K
10:53 76.33 76.33 76.33 76.33 0.3K
10:54 76.33 76.33 76.27 76.27 2.9K
10:55 76.28 76.28 76.20 76.24 2.4K
10:56 76.19 76.19 76.16 76.16 5.9K
10:57 76.09 76.10 76.02 76.10 5.1K
10:58 76.14 76.14 76.13 76.13 1.8K
10:59 76.16 76.16 75.97 75.97 4.3K
11:00 75.92 75.97 75.85 75.97 5.0K
11:01 75.98 76.02 75.98 76.02 4.4K
11:02 75.86 75.86 75.78 75.78 4.4K
11:03 75.78 75.78 75.70 75.77 2.9K
11:04 75.79 75.80 75.75 75.80 2.8K
11:05 75.68 75.69 75.56 75.56 4.7K
11:06 75.61 75.71 75.57 75.71 5.1K
11:07 75.75 75.90 75.75 75.90 6.9K
11:08 75.81 75.85 75.76 75.77 4.0K
11:09 75.75 75.84 75.75 75.83 3.1K
11:10 75.94 75.94 75.93 75.93 1.1K
11:11 75.93 75.93 75.85 75.85 5.3K
11:12 75.84 75.97 75.84 75.94 10.7K
11:13 75.84 75.84 75.84 75.84 2.6K
11:14 75.79 75.84 75.77 75.83 1.2K
11:15 75.82 75.87 75.75 75.79 2.4K
11:16 75.75 75.75 75.69 75.69 1.6K
11:17 75.64 75.64 75.64 75.64 0.6K
11:18 75.60 75.66 75.60 75.66 1.6K
11:19 75.62 75.79 75.62 75.72 7.7K
11:20 75.76 75.78 75.72 75.78 1.9K
11:21 75.68 75.68 75.58 75.58 2.8K
11:22 75.50 75.66 75.50 75.61 9.4K
11:23 75.56 75.57 75.53 75.53 1.1K
11:24 75.54 75.64 75.54 75.64 3.6K
11:25 75.63 75.65 75.58 75.58 3.0K
11:26 75.50 75.50 75.49 75.50 2.2K
11:27 75.50 75.53 75.49 75.49 9.4K
11:28 75.48 75.53 75.45 75.53 9.2K
11:29 75.53 75.55 75.53 75.55 1.6K
11:30 75.56 75.58 75.40 75.40 8.5K
11:31 75.44 75.44 75.32 75.41 5.3K
11:32 75.48 75.53 75.48 75.51 5.9K
11:33 75.49 75.50 75.45 75.50 2.7K
11:34 75.51 75.55 75.51 75.55 2.1K
11:35 75.51 75.51 75.41 75.44 3.5K
11:36 75.51 75.51 75.42 75.42 5.6K
11:37 75.50 75.56 75.49 75.49 8.1K
11:38 75.50 75.50 75.50 75.50 1.6K
11:39 75.50 75.62 75.50 75.61 6.1K
11:40 75.62 75.62 75.55 75.55 6.0K
11:41 75.57 75.57 75.53 75.53 1.5K
11:42 75.54 75.61 75.54 75.61 1.9K
11:43 75.58 75.58 75.52 75.52 4.5K
11:44 75.55 75.61 75.53 75.61 2.8K
11:45 75.59 75.59 75.56 75.56 2.8K
11:46 75.56 75.56 75.55 75.55 0.9K
11:47 75.55 75.63 75.55 75.61 4.5K
11:48 75.63 75.64 75.60 75.60 0.8K
11:49 75.65 75.71 75.65 75.70 5.1K
11:50 75.71 75.76 75.69 75.76 6.1K
11:51 75.76 75.80 75.76 75.76 6.5K
11:52 75.76 75.76 75.70 75.69 3.6K
11:53 75.70 75.78 75.70 75.76 2.7K
11:54 75.75 75.75 75.69 75.69 11.1K
11:55 75.71 75.76 75.70 75.74 2.3K
11:56 75.70 75.78 75.69 75.78 4.8K
11:57 75.79 75.88 75.72 75.88 5.9K
11:58 75.86 75.86 75.81 75.85 3.3K
11:59 75.79 75.79 75.74 75.78 1.4K
12:00 75.79 75.79 75.77 75.78 8.0K
12:01 75.72 75.72 75.64 75.64 2.5K
12:02 75.64 75.64 75.61 75.61 1.5K
12:03 75.65 75.72 75.65 75.72 1.7K
12:04 75.69 75.69 75.58 75.65 2.0K
12:05 75.64 75.64 75.61 75.61 1.4K
12:06 75.60 75.62 75.58 75.60 3.4K
12:07 75.53 75.53 75.48 75.49 7.0K
12:08 75.49 75.49 75.43 75.44 3.0K
12:09 75.48 75.58 75.47 75.56 4.3K
12:10 75.58 75.61 75.57 75.61 2.5K
12:11 75.59 75.63 75.59 75.63 2.8K
12:12 75.61 75.62 75.58 75.58 3.1K
12:13 75.60 75.60 75.54 75.54 2.6K
12:14 75.53 75.53 75.53 75.53 0.3K
12:15 75.54 75.55 75.47 75.55 3.5K
12:16 75.55 75.55 75.55 75.55 0.2K
12:17 75.55 75.55 75.53 75.54 3.1K
12:18 75.53 75.55 75.49 75.55 12.4K
12:19 75.50 75.54 75.50 75.54 2.0K
12:20 75.48 75.56 75.33 75.56 62.1K
12:21 75.52 75.52 75.39 75.39 3.1K
12:22 75.39 75.50 75.34 75.50 6.5K
12:23 75.49 75.74 75.49 75.71 13.8K
12:24 75.71 75.71 75.67 75.70 2.3K
12:25 75.70 75.70 75.66 75.69 1.6K
12:26 75.71 75.71 75.71 75.71 0.4K
12:27 75.72 75.77 75.72 75.77 3.8K
12:29 75.80 75.84 75.80 75.83 3.9K
12:30 75.83 75.95 75.83 75.95 3.7K
12:31 75.84 75.92 75.84 75.88 5.4K
12:32 75.86 75.93 75.86 75.93 1.9K
12:33 75.86 75.89 75.86 75.89 3.2K
12:34 75.89 75.89 75.89 75.89 0.4K
12:35 75.89 75.93 75.85 75.93 2.1K
12:36 75.95 76.04 75.95 76.04 3.4K
12:37 76.12 76.18 76.12 76.18 3.7K
12:38 76.20 76.22 76.20 76.22 3.4K
12:39 76.22 76.28 76.22 76.28 3.2K
12:40 76.28 76.28 76.28 76.28 0.4K
12:41 76.30 76.30 76.24 76.24 7.9K
12:42 76.29 76.44 76.29 76.44 3.9K
12:43 76.43 76.43 76.40 76.41 4.0K
12:44 76.41 76.41 76.37 76.37 4.3K
12:45 76.48 76.49 76.42 76.42 4.5K
12:46 76.42 76.49 76.42 76.49 1.8K
12:47 76.48 76.48 76.46 76.46 2.6K
12:48 76.48 76.50 76.48 76.50 1.1K
12:49 76.52 76.58 76.52 76.58 1.9K
12:50 76.56 76.59 76.56 76.58 1.3K
12:51 76.56 76.57 76.53 76.53 2.2K
12:52 76.57 76.65 76.57 76.65 6.0K
12:53 76.64 76.64 76.60 76.60 3.6K
12:54 76.62 76.62 76.59 76.59 3.8K
12:55 76.60 76.60 76.59 76.59 3.0K
12:56 76.59 76.63 76.56 76.63 2.4K
12:57 76.61 76.70 76.61 76.70 3.3K
12:59 76.70 76.70 76.70 76.70 1.3K
13:00 76.64 76.64 76.64 76.64 0.8K
13:01 76.71 76.77 76.71 76.77 3.1K
13:02 76.70 76.70 76.70 76.70 1.0K
13:03 76.72 76.83 76.72 76.83 13.6K
13:04 76.81 76.83 76.78 76.83 4.0K
13:05 76.86 76.91 76.86 76.89 7.4K
13:06 76.89 76.91 76.88 76.91 2.0K
13:07 76.96 76.99 76.93 76.93 4.9K
13:08 76.87 76.91 76.87 76.91 2.7K
13:09 76.95 76.95 76.89 76.92 4.8K
13:11 76.88 76.88 76.87 76.87 1.9K
13:12 76.88 76.89 76.88 76.89 1.6K
13:13 76.90 76.92 76.86 76.86 6.5K
13:14 76.86 76.86 76.81 76.81 3.0K
13:15 76.76 76.78 76.74 76.74 5.2K
13:16 76.72 76.82 76.72 76.79 1.9K
13:17 76.79 76.79 76.71 76.71 5.7K
13:18 76.76 76.82 76.76 76.77 4.8K
13:19 76.78 76.78 76.68 76.68 3.7K
13:20 76.72 76.72 76.71 76.71 1.4K
13:21 76.71 76.78 76.71 76.75 4.2K
13:22 76.73 76.75 76.59 76.61 5.6K
13:23 76.62 76.62 76.58 76.58 1.9K
13:24 76.61 76.71 76.61 76.71 5.2K
13:25 76.71 76.71 76.64 76.64 3.1K
13:26 76.67 76.67 76.61 76.62 2.5K
13:27 76.59 76.59 76.48 76.49 2.9K
13:28 76.50 76.53 76.44 76.44 18.7K
13:29 76.42 76.42 76.40 76.41 3.3K
13:30 76.40 76.40 76.40 76.40 0.6K
13:31 76.42 76.53 76.42 76.50 4.8K
13:32 76.48 76.50 76.48 76.50 1.8K
13:33 76.47 76.50 76.46 76.50 2.4K
13:34 76.57 76.57 76.53 76.53 2.2K
13:35 76.53 76.53 76.53 76.53 0.3K
13:36 76.53 76.56 76.50 76.50 4.3K
13:37 76.50 76.62 76.50 76.62 2.5K
13:38 76.62 76.67 76.62 76.67 1.7K
13:39 76.70 76.70 76.66 76.66 1.7K
13:40 76.66 76.67 76.66 76.67 0.6K
13:41 76.66 76.68 76.63 76.67 3.8K
13:42 76.67 76.67 76.66 76.67 1.6K
13:43 76.70 76.70 76.70 76.70 1.5K
13:44 76.63 76.63 76.60 76.61 4.1K
13:45 76.60 76.60 76.48 76.48 3.1K
13:46 76.57 76.60 76.57 76.60 2.4K
13:47 76.51 76.53 76.51 76.53 0.6K
13:48 76.61 76.61 76.57 76.57 2.9K
13:49 76.58 76.58 76.58 76.58 0.4K
13:50 76.58 76.58 76.57 76.57 2.1K
13:51 76.59 76.59 76.53 76.53 2.5K
13:52 76.57 76.66 76.57 76.65 4.5K
13:53 76.62 76.67 76.62 76.67 1.5K
13:54 76.64 76.64 76.63 76.63 1.2K
13:55 76.64 76.64 76.62 76.62 2.1K
13:56 76.57 76.57 76.54 76.54 2.7K
13:57 76.62 76.62 76.62 76.62 1.7K
13:58 76.61 76.61 76.61 76.61 0.5K
13:59 76.62 76.62 76.57 76.61 2.5K
14:00 76.61 76.61 76.56 76.56 2.7K
14:01 76.57 76.59 76.57 76.58 4.0K
14:02 76.62 76.62 76.51 76.51 4.2K
14:03 76.53 76.53 76.53 76.53 1.2K
14:04 76.54 76.64 76.54 76.64 5.9K
14:07 76.55 76.55 76.55 76.55 2.6K
14:08 76.52 76.52 76.52 76.52 1.4K
14:09 76.58 76.58 76.56 76.56 0.3K
14:10 76.53 76.56 76.53 76.56 1.3K
14:11 76.62 76.62 76.55 76.55 4.3K
14:12 76.53 76.56 76.53 76.53 1.6K
14:13 76.54 76.54 76.54 76.54 1.3K
14:14 76.50 76.50 76.44 76.44 1.9K
14:15 76.43 76.45 76.43 76.44 2.4K
14:16 76.42 76.42 76.35 76.42 2.4K
14:17 76.43 76.46 76.41 76.41 4.3K
14:18 76.36 76.36 76.36 76.36 0.6K
14:19 76.40 76.40 76.39 76.39 1.8K
14:20 76.38 76.38 76.38 76.38 0.9K
14:21 76.43 76.43 76.43 76.43 1.3K
14:22 76.43 76.43 76.37 76.41 3.4K
14:23 76.36 76.40 76.34 76.34 2.9K
14:24 76.37 76.37 76.34 76.34 1.0K
14:25 76.37 76.42 76.37 76.38 6.4K
14:26 76.36 76.47 76.36 76.47 3.3K
14:27 76.45 76.45 76.45 76.45 1.3K
14:28 76.49 76.49 76.45 76.49 4.4K
14:29 76.47 76.47 76.47 76.47 2.9K
14:30 76.48 76.49 76.47 76.49 1.6K
14:31 76.50 76.55 76.50 76.55 4.1K
14:32 76.53 76.53 76.53 76.53 2.5K
14:33 76.53 76.53 76.52 76.52 1.6K
14:34 76.55 76.60 76.55 76.60 2.6K
14:35 76.59 76.59 76.50 76.52 4.5K
14:36 76.48 76.55 76.48 76.55 4.2K
14:37 76.54 76.54 76.54 76.54 0.3K
14:38 76.57 76.63 76.57 76.63 2.4K
14:39 76.64 76.66 76.64 76.66 2.1K
14:40 76.67 76.67 76.63 76.66 3.1K
14:41 76.68 76.72 76.68 76.72 2.2K
14:42 76.69 76.75 76.69 76.74 5.1K
14:43 76.77 76.77 76.70 76.73 4.9K
14:44 76.73 76.79 76.73 76.77 4.9K
14:45 76.75 76.78 76.75 76.75 4.4K
14:46 76.73 76.75 76.70 76.69 3.1K
14:47 76.70 76.73 76.70 76.73 1.3K
14:48 76.70 76.79 76.70 76.79 4.9K
14:49 76.79 76.82 76.79 76.81 2.7K
14:50 76.81 76.84 76.79 76.79 1.6K
14:51 76.84 76.84 76.81 76.81 2.5K
14:52 76.88 76.88 76.77 76.78 5.1K
14:53 76.77 76.78 76.70 76.70 11.6K
14:54 76.69 76.69 76.61 76.61 3.9K
14:55 76.66 76.66 76.60 76.65 4.1K
14:56 76.61 76.61 76.61 76.61 0.7K
14:57 76.65 76.65 76.57 76.57 2.4K
14:58 76.53 76.56 76.53 76.56 4.0K
15:00 76.51 76.55 76.51 76.55 2.6K
15:01 76.56 76.56 76.50 76.50 2.8K
15:02 76.57 76.57 76.48 76.48 6.2K
15:03 76.47 76.47 76.39 76.46 3.0K
15:04 76.49 76.59 76.49 76.57 2.3K
15:05 76.60 76.61 76.60 76.61 1.2K
15:06 76.61 76.61 76.59 76.60 2.3K
15:07 76.61 76.61 76.61 76.61 2.4K
15:08 76.61 76.65 76.61 76.65 7.5K
15:09 76.65 76.69 76.65 76.69 6.8K
15:10 76.78 76.78 76.69 76.69 7.9K
15:11 76.74 76.82 76.73 76.82 4.4K
15:12 76.89 76.96 76.89 76.95 9.9K
15:13 76.94 77.09 76.94 77.07 5.8K
15:14 77.10 77.16 77.10 77.16 10.7K
15:15 77.18 77.29 77.18 77.29 25.7K
15:16 77.28 77.39 77.20 77.39 25.8K
15:17 77.42 77.43 77.26 77.26 11.9K
15:18 77.26 77.28 77.26 77.28 2.7K
15:19 77.28 77.37 77.28 77.35 2.7K
15:20 77.30 77.34 77.24 77.34 11.4K
15:21 77.34 77.39 77.34 77.39 2.4K
15:22 77.39 77.46 77.39 77.46 4.1K
15:23 77.50 77.56 77.47 77.55 3.0K
15:24 77.56 77.59 77.55 77.58 7.2K
15:25 77.59 77.62 77.59 77.58 1.2K
15:26 77.56 77.56 77.49 77.54 8.1K
15:27 77.51 77.55 77.48 77.48 4.3K
15:28 77.49 77.49 77.44 77.49 8.5K
15:29 77.44 77.47 77.42 77.42 8.0K
15:30 77.43 77.48 77.39 77.48 7.9K
15:31 77.45 77.48 77.43 77.45 11.4K
15:32 77.47 77.61 77.47 77.58 7.0K
15:33 77.55 77.55 77.45 77.44 7.4K
15:34 77.47 77.47 77.45 77.45 5.0K
15:35 77.45 77.52 77.43 77.43 18.2K
15:36 77.46 77.50 77.33 77.33 11.9K
15:37 77.33 77.33 77.19 77.30 7.7K
15:38 77.27 77.29 77.27 77.29 4.7K
15:39 77.30 77.30 77.21 77.21 10.6K
15:40 77.27 77.27 77.19 77.22 4.8K
15:41 77.27 77.28 77.17 77.17 9.4K
15:42 77.20 77.25 77.20 77.24 5.4K
15:43 77.24 77.27 77.24 77.25 5.6K
15:44 77.26 77.26 77.26 77.26 3.1K
15:45 77.21 77.25 77.19 77.19 15.4K
15:46 77.23 77.23 77.18 77.18 12.8K
15:47 77.17 77.31 77.17 77.31 8.1K
15:48 77.33 77.40 77.26 77.40 12.8K
15:49 77.38 77.43 77.38 77.40 5.8K
15:50 77.38 77.39 77.32 77.33 23.8K
15:51 77.28 77.33 77.27 77.29 17.8K
15:52 77.37 77.41 77.35 77.41 23.2K
15:53 77.39 77.39 77.34 77.34 21.6K
15:54 77.26 77.37 77.25 77.37 46.6K
15:55 77.37 77.51 77.37 77.48 59.3K
15:56 77.48 77.53 77.47 77.51 60.2K
15:57 77.51 77.59 77.51 77.55 44.5K
15:58 77.56 77.57 77.43 77.43 56.2K
15:59 77.43 77.43 77.26 77.31 98.2K
16:00 77.34 77.34 77.34 77.34 345.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし