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 77.94 77.99 77.79 77.83 45.4K
09:31 77.83 77.83 77.83 77.83 0.2K
09:32 77.83 77.83 77.60 77.79 17.2K
09:33 77.89 77.89 77.86 77.86 1.2K
09:34 77.80 77.80 77.80 77.80 2.9K
09:36 77.75 77.75 77.63 77.63 1.0K
09:37 77.56 77.78 77.53 77.78 5.7K
09:38 77.99 78.13 77.95 78.13 10.8K
09:39 78.10 78.10 78.09 78.08 2.3K
09:40 78.16 78.18 78.16 78.18 18.9K
09:41 78.23 78.33 78.18 78.18 4.5K
09:42 78.16 78.16 77.81 77.81 3.2K
09:43 78.00 78.22 78.00 78.22 5.0K
09:44 78.15 78.41 78.15 78.34 5.3K
09:45 78.34 78.34 78.29 78.34 4.6K
09:46 78.25 78.35 78.21 78.35 26.0K
09:47 78.35 78.51 78.35 78.51 6.9K
09:48 78.62 78.69 78.61 78.69 8.1K
09:49 78.72 78.87 78.64 78.87 7.3K
09:50 78.85 78.86 78.69 78.82 7.2K
09:51 78.81 78.88 78.81 78.88 5.9K
09:52 78.96 78.99 78.96 78.99 3.9K
09:53 79.01 79.01 78.76 78.81 10.3K
09:54 78.81 78.84 78.78 78.78 1.9K
09:55 78.75 78.75 78.67 78.67 1.4K
09:56 78.70 78.70 78.59 78.59 2.3K
09:57 78.65 78.65 78.55 78.55 3.6K
09:58 78.58 78.63 78.58 78.63 1.2K
09:59 78.63 78.63 78.50 78.53 9.9K
10:00 78.32 78.42 78.32 78.35 4.5K
10:01 78.43 78.55 78.36 78.36 6.8K
10:02 78.34 78.52 78.32 78.46 3.9K
10:03 78.42 78.52 78.42 78.52 2.9K
10:04 78.45 78.46 78.45 78.45 2.2K
10:05 78.45 78.47 78.41 78.44 3.4K
10:06 78.42 78.42 78.27 78.27 4.7K
10:07 78.06 78.44 78.06 78.44 8.5K
10:08 78.55 78.56 78.52 78.56 3.8K
10:09 78.59 78.59 78.50 78.50 6.0K
10:10 78.52 78.64 78.52 78.63 26.5K
10:11 78.63 78.74 78.63 78.74 1.6K
10:12 78.80 78.80 78.76 78.76 4.3K
10:13 78.83 78.83 78.81 78.81 2.4K
10:14 78.82 78.82 78.77 78.77 1.5K
10:15 78.74 78.77 78.73 78.76 1.1K
10:16 78.71 78.84 78.71 78.84 4.3K
10:17 78.83 78.93 78.81 78.93 3.7K
10:18 78.95 78.95 78.90 78.90 4.3K
10:19 78.92 78.96 78.89 78.96 2.1K
10:20 78.95 78.95 78.95 78.95 2.3K
10:21 78.99 79.07 78.99 79.07 3.6K
10:22 79.07 79.08 79.02 79.02 3.0K
10:23 79.01 79.01 78.88 78.94 4.8K
10:24 78.92 78.92 78.72 78.85 4.3K
10:25 78.84 78.84 78.74 78.74 1.9K
10:26 78.79 78.79 78.74 78.74 0.3K
10:27 78.85 78.86 78.85 78.86 1.6K
10:28 78.76 78.76 78.70 78.70 5.5K
10:29 78.74 78.74 78.51 78.51 6.2K
10:30 78.54 78.57 78.54 78.57 2.8K
10:31 78.56 78.56 78.49 78.49 3.6K
10:32 78.54 78.54 78.50 78.50 2.1K
10:33 78.49 78.53 78.45 78.45 4.7K
10:34 78.42 78.47 78.40 78.40 3.3K
10:35 78.42 78.42 78.36 78.36 1.6K
10:36 78.40 78.50 78.40 78.50 2.5K
10:37 78.49 78.55 78.49 78.55 3.7K
10:38 78.55 78.59 78.55 78.59 1.7K
10:39 78.49 78.49 78.39 78.41 6.1K
10:40 78.44 78.50 78.44 78.50 5.0K
10:41 78.51 78.51 78.43 78.43 2.7K
10:42 78.51 78.51 78.47 78.47 3.6K
10:43 78.47 78.55 78.47 78.52 2.4K
10:44 78.53 78.53 78.49 78.49 2.5K
10:45 78.49 78.49 78.42 78.42 2.2K
10:46 78.42 78.48 78.40 78.43 1.6K
10:47 78.47 78.49 78.45 78.45 4.3K
10:48 78.49 78.52 78.49 78.52 2.4K
10:49 78.51 78.51 78.45 78.46 2.2K
10:50 78.46 78.46 78.33 78.42 3.9K
10:51 78.47 78.53 78.47 78.50 3.1K
10:52 78.46 78.49 78.46 78.49 0.5K
10:53 78.51 78.53 78.51 78.53 1.9K
10:54 78.42 78.45 78.42 78.44 3.4K
10:55 78.40 78.40 78.40 78.40 0.9K
10:56 78.47 78.48 78.47 78.48 1.9K
10:57 78.49 78.54 78.49 78.54 2.3K
10:58 78.52 78.52 78.52 78.52 0.7K
10:59 78.54 78.56 78.53 78.53 3.8K
11:00 78.57 78.57 78.53 78.54 5.6K
11:01 78.56 78.56 78.52 78.56 5.0K
11:02 78.53 78.53 78.42 78.45 5.6K
11:03 78.44 78.44 78.35 78.41 1.5K
11:04 78.42 78.42 78.42 78.42 1.4K
11:05 78.38 78.44 78.38 78.44 0.8K
11:06 78.38 78.41 78.37 78.38 3.4K
11:07 78.41 78.41 78.41 78.41 3.0K
11:08 78.39 78.39 78.39 78.39 0.8K
11:09 78.39 78.39 78.39 78.39 0.5K
11:10 78.39 78.62 78.39 78.62 7.3K
11:11 78.64 78.72 78.64 78.72 2.3K
11:12 78.68 78.70 78.68 78.69 1.7K
11:13 78.74 78.74 78.66 78.66 3.7K
11:14 78.69 78.69 78.69 78.69 1.0K
11:15 78.67 78.68 78.67 78.68 2.4K
11:16 78.68 78.68 78.63 78.66 2.6K
11:17 78.66 78.71 78.65 78.71 4.5K
11:18 78.73 78.73 78.63 78.63 3.1K
11:19 78.60 78.66 78.56 78.66 42.3K
11:20 78.67 78.67 78.54 78.54 4.4K
11:21 78.55 78.55 78.51 78.51 3.0K
11:22 78.59 78.59 78.51 78.53 3.4K
11:23 78.49 78.57 78.46 78.55 2.3K
11:24 78.56 78.59 78.56 78.59 2.4K
11:25 78.57 78.57 78.57 78.57 2.0K
11:26 78.54 78.54 78.44 78.44 3.7K
11:27 78.44 78.44 78.44 78.44 0.7K
11:28 78.37 78.46 78.37 78.42 4.3K
11:29 78.47 78.47 78.44 78.44 2.6K
11:30 78.44 78.44 78.37 78.37 5.3K
11:31 78.41 78.41 78.36 78.40 0.9K
11:32 78.39 78.39 78.37 78.37 1.0K
11:33 78.42 78.44 78.42 78.44 2.7K
11:34 78.45 78.49 78.41 78.41 4.6K
11:35 78.42 78.42 78.42 78.42 0.6K
11:36 78.41 78.41 78.37 78.37 1.0K
11:37 78.45 78.49 78.45 78.47 1.8K
11:38 78.47 78.47 78.42 78.42 2.8K
11:39 78.42 78.43 78.40 78.43 1.0K
11:40 78.45 78.45 78.45 78.45 2.3K
11:41 78.45 78.58 78.45 78.58 4.3K
11:42 78.58 78.58 78.53 78.54 2.3K
11:43 78.54 78.56 78.54 78.56 1.9K
11:44 78.57 78.60 78.55 78.60 2.4K
11:45 78.56 78.60 78.56 78.60 2.1K
11:46 78.57 78.60 78.57 78.60 0.9K
11:47 78.56 78.64 78.56 78.61 5.1K
11:48 78.58 78.62 78.58 78.61 1.4K
11:49 78.62 78.64 78.62 78.64 3.6K
11:50 78.62 78.75 78.62 78.75 6.1K
11:51 78.79 78.80 78.76 78.78 4.2K
11:52 78.80 78.84 78.80 78.84 5.1K
11:53 78.81 78.84 78.79 78.79 2.2K
11:54 78.77 78.82 78.77 78.82 0.8K
11:55 78.82 78.82 78.75 78.75 4.3K
11:56 78.68 78.72 78.64 78.64 4.4K
11:57 78.59 78.59 78.55 78.58 1.0K
11:58 78.53 78.55 78.53 78.55 2.2K
11:59 78.55 78.55 78.47 78.47 1.9K
12:00 78.48 78.49 78.45 78.49 3.3K
12:02 78.56 78.56 78.56 78.56 3.0K
12:04 78.57 78.58 78.57 78.58 1.2K
12:05 78.53 78.57 78.53 78.56 1.9K
12:06 78.55 78.55 78.55 78.55 0.1K
12:07 78.58 78.60 78.58 78.60 2.6K
12:08 78.63 78.63 78.63 78.63 1.1K
12:09 78.63 78.63 78.51 78.51 4.9K
12:10 78.55 78.62 78.55 78.61 2.4K
12:11 78.54 78.54 78.50 78.50 1.7K
12:12 78.51 78.61 78.51 78.61 2.5K
12:13 78.62 78.62 78.62 78.62 0.5K
12:14 78.62 78.65 78.59 78.59 1.2K
12:15 78.66 78.66 78.63 78.65 2.9K
12:16 78.68 78.75 78.68 78.75 6.3K
12:17 78.78 78.78 78.74 78.75 3.7K
12:18 78.75 78.75 78.43 78.43 8.1K
12:19 78.45 78.51 78.45 78.47 7.6K
12:20 78.53 78.54 78.53 78.54 1.6K
12:21 78.56 78.56 78.52 78.53 4.2K
12:22 78.53 78.53 78.49 78.49 6.4K
12:23 78.49 78.55 78.49 78.55 2.0K
12:24 78.55 78.55 78.51 78.51 1.8K
12:25 78.54 78.54 78.52 78.52 1.6K
12:26 78.49 78.57 78.49 78.55 2.4K
12:27 78.52 78.57 78.52 78.54 2.9K
12:28 78.52 78.53 78.50 78.53 0.9K
12:29 78.56 78.60 78.56 78.57 4.0K
12:30 78.62 78.73 78.62 78.73 2.4K
12:31 78.77 78.77 78.65 78.65 5.0K
12:32 78.61 78.61 78.53 78.56 4.3K
12:33 78.57 78.61 78.56 78.59 2.8K
12:34 78.62 78.63 78.60 78.61 2.2K
12:35 78.56 78.57 78.51 78.53 3.3K
12:36 78.56 78.70 78.56 78.70 3.2K
12:37 78.68 78.68 78.62 78.62 2.9K
12:38 78.60 78.68 78.60 78.64 1.7K
12:39 78.65 78.65 78.64 78.64 0.9K
12:40 78.59 78.59 78.53 78.55 2.7K
12:41 78.56 78.56 78.50 78.50 5.7K
12:42 78.53 78.55 78.48 78.55 2.9K
12:43 78.55 78.61 78.55 78.56 4.7K
12:44 78.56 78.60 78.55 78.55 3.5K
12:45 78.58 78.58 78.55 78.58 1.7K
12:46 78.51 78.52 78.48 78.48 10.2K
12:47 78.45 78.47 78.45 78.45 3.8K
12:48 78.44 78.52 78.44 78.52 1.8K
12:49 78.54 78.54 78.44 78.44 2.5K
12:50 78.48 78.50 78.44 78.50 5.6K
12:51 78.51 78.51 78.42 78.42 2.2K
12:52 78.41 78.41 78.33 78.33 8.3K
12:53 78.27 78.36 78.27 78.36 1.3K
12:54 78.33 78.35 78.33 78.33 0.9K
12:55 78.30 78.30 78.30 78.30 3.8K
12:56 78.27 78.28 78.24 78.24 2.7K
12:57 78.25 78.25 78.10 78.10 2.4K
12:58 78.09 78.09 78.09 78.09 1.6K
12:59 78.13 78.13 78.12 78.12 3.9K
13:00 78.11 78.11 78.11 78.11 0.3K
13:01 78.05 78.10 78.05 78.10 3.7K
13:02 78.08 78.12 78.08 78.12 3.3K
13:03 78.14 78.14 78.13 78.13 4.1K
13:04 78.13 78.15 78.10 78.15 4.4K
13:05 78.21 78.23 78.21 78.23 1.5K
13:06 78.23 78.23 78.10 78.10 2.9K
13:07 78.03 78.06 78.03 78.05 2.4K
13:08 78.05 78.05 78.05 78.05 1.4K
13:09 78.08 78.08 78.08 78.08 1.2K
13:10 78.13 78.15 78.13 78.15 1.7K
13:11 78.15 78.15 78.15 78.15 0.8K
13:12 78.10 78.15 78.10 78.11 5.7K
13:13 78.13 78.19 78.11 78.19 6.0K
13:14 78.18 78.18 78.18 78.18 2.7K
13:15 78.11 78.11 78.11 78.11 1.2K
13:16 78.06 78.13 78.05 78.13 2.7K
13:17 78.13 78.13 78.12 78.11 2.8K
13:18 78.11 78.11 78.11 78.11 0.8K
13:19 78.17 78.21 78.17 78.21 3.0K
13:20 78.19 78.21 78.19 78.21 0.5K
13:21 78.18 78.29 78.18 78.29 2.8K
13:22 78.32 78.42 78.32 78.42 4.4K
13:23 78.44 78.44 78.40 78.40 1.5K
13:24 78.36 78.36 78.32 78.36 3.5K
13:25 78.33 78.33 78.26 78.28 1.7K
13:26 78.31 78.31 78.14 78.14 1.9K
13:27 78.17 78.22 78.16 78.22 3.4K
13:28 78.21 78.22 78.16 78.16 2.4K
13:29 78.20 78.20 78.14 78.16 3.5K
13:30 78.15 78.27 78.13 78.27 2.8K
13:31 78.24 78.24 78.01 78.03 8.5K
13:33 78.03 78.03 77.99 77.99 2.1K
13:34 78.03 78.03 78.02 78.02 1.0K
13:35 78.00 78.07 78.00 78.07 1.9K
13:36 78.06 78.07 78.06 78.07 0.3K
13:37 78.07 78.07 78.03 78.06 1.3K
13:38 78.06 78.06 78.03 78.05 3.6K
13:39 78.05 78.05 77.92 77.92 5.0K
13:40 77.90 77.96 77.90 77.96 1.2K
13:41 77.93 77.93 77.90 77.93 2.3K
13:42 77.94 77.94 77.89 77.91 3.3K
13:43 77.91 77.91 77.91 77.91 0.7K
13:44 77.95 78.05 77.95 78.02 9.2K
13:45 78.04 78.05 78.04 78.05 1.7K
13:46 78.04 78.04 78.00 78.03 2.5K
13:47 78.03 78.05 78.03 78.05 1.1K
13:48 78.00 78.00 78.00 78.00 0.7K
13:49 78.03 78.03 77.99 78.00 5.8K
13:50 78.00 78.00 78.00 78.00 1.2K
13:51 78.02 78.02 77.97 77.99 4.2K
13:52 77.99 77.99 77.91 77.93 9.4K
13:53 77.98 77.99 77.98 77.99 1.5K
13:54 77.97 77.97 77.93 77.93 3.2K
13:55 77.93 77.93 77.89 77.89 5.6K
13:56 77.86 77.88 77.68 77.74 5.3K
13:57 77.75 77.80 77.75 77.80 1.3K
13:58 77.78 77.81 77.76 77.79 3.6K
13:59 77.81 77.88 77.81 77.86 3.3K
14:00 77.87 78.00 77.87 78.00 9.0K
14:01 78.01 78.06 77.99 78.06 5.1K
14:02 78.06 78.06 78.02 78.02 2.6K
14:03 78.04 78.05 78.04 78.05 2.0K
14:04 78.05 78.05 77.94 77.97 7.8K
14:05 77.99 78.03 77.99 78.00 1.7K
14:06 78.00 78.02 77.97 77.99 4.7K
14:07 77.99 77.99 77.92 77.94 5.8K
14:08 77.93 77.99 77.93 77.97 2.2K
14:09 78.02 78.02 77.96 77.96 6.8K
14:10 77.95 77.95 77.93 77.93 1.2K
14:11 77.92 77.92 77.88 77.88 2.8K
14:12 77.87 77.89 77.84 77.89 2.1K
14:13 77.87 77.87 77.82 77.85 5.7K
14:14 77.81 77.81 77.81 77.81 1.0K
14:15 77.83 77.83 77.83 77.83 0.7K
14:16 77.87 77.92 77.83 77.92 1.2K
14:17 77.86 77.95 77.86 77.95 2.5K
14:18 77.99 77.99 77.98 77.98 0.9K
14:19 77.98 78.00 77.98 77.99 1.6K
14:20 77.99 77.99 77.99 77.99 0.7K
14:21 78.00 78.00 77.99 77.99 1.0K
14:22 78.02 78.12 78.02 78.12 2.6K
14:23 78.09 78.12 78.08 78.12 3.0K
14:24 78.11 78.11 78.06 78.09 4.0K
14:25 78.01 78.08 78.01 78.08 3.2K
14:26 78.07 78.08 78.05 78.05 2.4K
14:27 78.02 78.10 78.02 78.10 3.8K
14:28 78.10 78.10 78.04 78.04 2.1K
14:29 78.03 78.03 77.98 77.98 3.0K
14:30 77.95 77.95 77.95 77.95 0.6K
14:31 77.99 78.03 77.99 78.00 3.4K
14:32 77.99 78.03 77.96 78.03 2.4K
14:33 78.04 78.04 78.01 78.01 1.9K
14:34 78.05 78.05 78.03 78.03 1.0K
14:36 78.05 78.05 78.03 78.03 1.5K
14:37 78.04 78.04 78.03 78.03 1.5K
14:38 78.00 78.09 78.00 78.09 1.9K
14:39 78.03 78.03 77.99 78.03 2.3K
14:40 78.02 78.05 78.02 78.04 2.4K
14:41 77.99 78.06 77.99 78.06 3.2K
14:42 78.04 78.13 78.04 78.13 3.0K
14:43 78.10 78.10 78.09 78.09 4.3K
14:44 78.04 78.04 78.00 78.00 3.4K
14:45 78.02 78.04 78.02 78.02 2.7K
14:46 78.02 78.08 78.02 78.08 3.9K
14:47 78.08 78.10 78.02 78.05 3.6K
14:48 78.05 78.09 78.04 78.08 2.8K
14:49 78.06 78.08 78.02 78.02 2.4K
14:50 78.03 78.07 78.03 78.07 2.1K
14:51 78.00 78.05 78.00 78.05 3.2K
14:52 78.08 78.08 78.03 78.04 2.9K
14:53 78.06 78.06 78.04 78.04 2.4K
14:54 78.06 78.09 78.03 78.09 2.7K
14:55 78.10 78.10 78.05 78.05 2.1K
14:56 78.08 78.08 78.00 78.00 4.8K
14:57 78.02 78.03 78.00 78.00 6.2K
14:58 78.00 78.00 77.95 77.97 13.7K
14:59 77.95 77.98 77.95 77.97 5.4K
15:00 77.98 78.03 77.98 78.03 4.0K
15:01 78.07 78.18 78.07 78.15 8.3K
15:02 78.15 78.17 78.15 78.17 2.1K
15:03 78.18 78.19 78.14 78.14 2.9K
15:04 78.18 78.19 78.13 78.18 4.8K
15:05 78.22 78.25 78.22 78.25 2.4K
15:06 78.27 78.28 78.23 78.23 3.1K
15:07 78.26 78.26 78.26 78.26 6.2K
15:08 78.26 78.27 78.22 78.27 2.2K
15:09 78.27 78.27 78.24 78.27 2.2K
15:10 78.27 78.29 78.22 78.25 3.2K
15:11 78.22 78.24 78.22 78.22 3.1K
15:12 78.27 78.29 78.27 78.29 2.1K
15:13 78.36 78.36 78.35 78.35 1.4K
15:14 78.35 78.35 78.30 78.32 3.2K
15:15 78.32 78.33 78.32 78.33 1.2K
15:16 78.33 78.35 78.33 78.35 3.4K
15:17 78.35 78.35 78.33 78.33 3.3K
15:18 78.36 78.37 78.36 78.37 2.2K
15:19 78.35 78.42 78.35 78.40 4.9K
15:20 78.42 78.42 78.38 78.38 3.0K
15:21 78.42 78.43 78.41 78.41 2.1K
15:22 78.43 78.43 78.36 78.37 5.0K
15:23 78.39 78.41 78.39 78.41 1.0K
15:24 78.44 78.45 78.37 78.36 3.4K
15:25 78.37 78.39 78.37 78.39 5.6K
15:26 78.38 78.38 78.32 78.35 3.0K
15:27 78.43 78.49 78.42 78.46 5.3K
15:28 78.46 78.46 78.38 78.38 2.7K
15:29 78.42 78.45 78.42 78.42 3.1K
15:30 78.42 78.44 78.42 78.42 6.5K
15:31 78.42 78.42 78.32 78.32 3.5K
15:32 78.35 78.36 78.34 78.35 4.8K
15:33 78.34 78.38 78.34 78.36 3.9K
15:34 78.36 78.40 78.36 78.39 11.4K
15:35 78.39 78.40 78.35 78.38 7.0K
15:36 78.37 78.40 78.34 78.40 6.3K
15:37 78.38 78.44 78.38 78.44 6.6K
15:38 78.43 78.44 78.41 78.41 3.0K
15:39 78.47 78.49 78.43 78.48 4.6K
15:40 78.49 78.50 78.47 78.50 7.3K
15:41 78.48 78.48 78.44 78.46 11.5K
15:42 78.48 78.48 78.40 78.46 4.6K
15:43 78.47 78.47 78.40 78.44 23.9K
15:44 78.42 78.47 78.42 78.43 13.8K
15:45 78.42 78.48 78.41 78.41 15.3K
15:46 78.40 78.42 78.27 78.27 11.7K
15:47 78.26 78.26 78.15 78.22 13.2K
15:48 78.28 78.31 78.20 78.20 12.0K
15:49 78.21 78.25 78.17 78.25 15.9K
15:50 78.23 78.25 78.19 78.21 27.4K
15:51 78.24 78.33 78.24 78.31 17.5K
15:52 78.30 78.45 78.30 78.45 15.8K
15:53 78.43 78.49 78.40 78.49 18.6K
15:54 78.47 78.52 78.41 78.52 37.1K
15:55 78.58 78.60 78.45 78.45 23.9K
15:56 78.44 78.44 78.35 78.37 18.3K
15:57 78.39 78.39 78.33 78.33 19.9K
15:58 78.34 78.35 78.30 78.30 32.2K
15:59 78.30 78.36 78.29 78.36 50.4K
16:00 78.33 78.33 78.33 78.33 398.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし