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 79.00 79.00 78.43 78.43 13.8K
09:31 79.10 79.57 79.10 79.57 16.4K
09:32 79.56 79.67 79.46 79.52 8.1K
09:33 79.35 79.40 79.35 79.40 4.5K
09:34 79.40 79.40 79.27 79.29 4.1K
09:35 79.34 79.39 79.34 79.39 0.6K
09:36 79.39 79.39 79.07 79.07 4.6K
09:37 78.89 78.89 78.55 78.56 1.3K
09:38 78.73 78.75 78.56 78.56 3.7K
09:40 78.64 78.71 78.64 78.71 1.9K
09:41 78.71 78.75 78.53 78.53 3.4K
09:42 78.48 78.48 78.37 78.37 5.7K
09:43 78.35 78.38 78.19 78.38 4.6K
09:44 78.36 78.66 78.36 78.55 7.5K
09:45 78.56 78.81 78.49 78.81 2.0K
09:46 78.70 78.71 78.59 78.59 2.8K
09:47 78.67 78.76 78.67 78.72 3.0K
09:48 78.72 78.72 78.68 78.68 1.3K
09:49 78.72 78.83 78.72 78.73 3.3K
09:50 78.57 78.57 78.56 78.56 2.9K
09:51 78.56 78.56 78.52 78.55 5.2K
09:52 78.60 78.60 78.31 78.31 4.1K
09:53 78.23 78.23 78.18 78.18 3.0K
09:54 78.14 78.14 78.13 78.13 1.7K
09:55 78.07 78.14 78.07 78.14 1.6K
09:56 78.11 78.11 77.89 77.89 2.6K
09:57 77.94 77.94 77.94 77.94 1.4K
09:58 77.93 77.93 77.84 77.83 4.2K
09:59 77.90 77.90 77.90 77.90 2.3K
10:00 77.80 77.80 77.48 77.48 3.8K
10:01 77.51 77.58 77.38 77.58 5.0K
10:02 77.58 77.78 77.57 77.78 9.4K
10:03 77.58 77.83 77.58 77.82 4.7K
10:04 77.82 77.86 77.82 77.86 3.8K
10:05 77.84 78.01 77.84 78.00 4.5K
10:06 77.95 78.05 77.95 78.01 6.3K
10:07 77.94 77.94 77.88 77.88 2.0K
10:08 77.90 77.90 77.78 77.83 3.1K
10:09 77.96 77.96 77.81 77.87 9.0K
10:10 77.87 78.03 77.87 78.03 7.6K
10:11 78.14 78.32 78.14 78.20 3.7K
10:12 78.18 78.24 78.17 78.24 2.7K
10:13 78.48 78.59 78.48 78.55 5.3K
10:14 78.54 78.64 78.53 78.57 6.1K
10:15 78.64 78.69 78.64 78.69 1.2K
10:16 78.79 78.79 78.64 78.67 5.1K
10:17 78.57 78.57 78.53 78.53 2.2K
10:18 78.51 78.72 78.51 78.66 2.8K
10:19 78.66 78.66 78.66 78.66 1.3K
10:20 78.64 78.64 78.64 78.64 0.1K
10:21 78.58 78.58 78.58 78.58 3.7K
10:22 78.70 78.70 78.70 78.70 4.0K
10:23 78.80 78.90 78.80 78.82 4.8K
10:24 78.92 78.92 78.71 78.71 2.5K
10:25 78.69 78.71 78.64 78.71 1.8K
10:26 78.69 78.69 78.61 78.68 1.1K
10:27 78.68 78.68 78.64 78.64 2.0K
10:28 78.52 78.65 78.52 78.65 2.8K
10:29 78.63 78.63 78.62 78.62 2.1K
10:30 78.56 78.56 78.53 78.53 3.9K
10:31 78.42 78.42 78.42 78.42 0.8K
10:32 78.36 78.38 78.36 78.38 1.5K
10:33 78.37 78.37 78.14 78.14 8.2K
10:34 78.15 78.35 78.15 78.35 3.5K
10:35 78.36 78.36 78.25 78.25 3.0K
10:36 78.19 78.45 78.19 78.33 8.2K
10:37 78.26 78.33 78.26 78.33 2.8K
10:38 78.29 78.51 78.29 78.42 3.9K
10:39 78.47 78.47 78.40 78.46 4.0K
10:40 78.39 78.39 78.39 78.39 0.2K
10:41 78.32 78.41 78.32 78.41 3.2K
10:42 78.45 78.52 78.45 78.52 5.3K
10:43 78.52 78.52 78.52 78.52 0.5K
10:44 78.63 78.67 78.58 78.67 10.4K
10:45 78.48 78.51 78.43 78.47 4.9K
10:46 78.53 78.55 78.52 78.52 2.2K
10:47 78.50 78.55 78.50 78.55 3.6K
10:48 78.43 78.48 78.43 78.48 2.0K
10:49 78.56 78.62 78.55 78.62 1.0K
10:50 78.48 78.48 78.48 78.48 1.2K
10:51 78.49 78.49 78.41 78.47 2.2K
10:52 78.39 78.39 78.32 78.37 2.8K
10:53 78.38 78.42 78.35 78.42 2.0K
10:54 78.39 78.39 78.35 78.39 2.3K
10:56 78.37 78.37 78.37 78.37 1.3K
10:57 78.41 78.43 78.39 78.43 1.9K
10:58 78.47 78.47 78.40 78.40 6.5K
10:59 78.33 78.33 78.33 78.33 0.3K
11:00 78.34 78.46 78.34 78.44 4.8K
11:01 78.47 78.47 78.41 78.41 3.8K
11:02 78.31 78.31 78.31 78.31 0.7K
11:03 78.32 78.32 78.12 78.12 11.4K
11:04 78.22 78.22 78.19 78.19 3.8K
11:05 78.25 78.25 78.16 78.16 6.0K
11:06 78.23 78.25 78.20 78.20 1.5K
11:07 78.25 78.25 78.23 78.23 1.4K
11:08 78.25 78.25 78.16 78.18 5.6K
11:09 78.14 78.14 78.14 78.14 1.3K
11:10 78.13 78.30 78.13 78.30 13.9K
11:11 78.25 78.36 78.25 78.32 4.8K
11:12 78.30 78.30 78.29 78.29 2.1K
11:13 78.32 78.45 78.32 78.45 3.2K
11:14 78.45 78.50 78.45 78.49 2.8K
11:15 78.48 78.55 78.48 78.51 6.3K
11:16 78.53 78.53 78.51 78.51 0.5K
11:17 78.46 78.56 78.46 78.56 8.0K
11:18 78.50 78.66 78.50 78.66 2.9K
11:19 78.66 78.66 78.54 78.55 4.9K
11:20 78.59 78.70 78.59 78.67 2.9K
11:21 78.68 78.68 78.62 78.62 2.6K
11:22 78.60 78.60 78.56 78.56 1.7K
11:23 78.52 78.56 78.52 78.56 2.6K
11:24 78.57 78.57 78.53 78.53 1.0K
11:25 78.56 78.56 78.56 78.56 0.4K
11:26 78.56 78.56 78.44 78.44 9.9K
11:27 78.45 78.48 78.45 78.46 1.6K
11:28 78.42 78.49 78.42 78.47 12.4K
11:29 78.43 78.53 78.43 78.53 3.6K
11:30 78.51 78.51 78.51 78.51 0.7K
11:31 78.54 78.73 78.54 78.67 3.9K
11:32 78.69 78.72 78.66 78.73 4.9K
11:33 78.63 78.70 78.63 78.70 3.9K
11:34 78.70 78.71 78.65 78.65 1.2K
11:35 78.60 78.70 78.58 78.63 2.9K
11:36 78.63 78.63 78.55 78.55 2.3K
11:37 78.52 78.52 78.51 78.51 0.7K
11:38 78.52 78.54 78.52 78.54 2.3K
11:39 78.55 78.55 78.52 78.52 2.2K
11:40 78.59 78.61 78.59 78.61 2.8K
11:41 78.59 78.62 78.57 78.61 3.2K
11:42 78.54 78.54 78.51 78.51 2.4K
11:43 78.51 78.54 78.48 78.48 3.6K
11:44 78.45 78.45 78.40 78.40 5.6K
11:45 78.42 78.43 78.42 78.43 3.5K
11:46 78.39 78.51 78.39 78.49 8.3K
11:47 78.45 78.47 78.40 78.40 3.2K
11:48 78.39 78.39 78.37 78.37 1.1K
11:49 78.37 78.37 78.31 78.31 4.4K
11:50 78.30 78.40 78.29 78.40 7.1K
11:51 78.37 78.37 78.27 78.27 3.6K
11:52 78.25 78.25 78.20 78.24 4.2K
11:53 78.25 78.36 78.25 78.30 3.9K
11:54 78.32 78.32 78.27 78.27 2.3K
11:55 78.24 78.28 78.24 78.26 3.2K
11:56 78.22 78.27 78.22 78.27 3.6K
11:57 78.28 78.28 78.22 78.22 2.1K
11:58 78.19 78.26 78.19 78.22 5.2K
11:59 78.20 78.27 78.20 78.25 7.3K
12:00 78.25 78.25 78.20 78.22 13.6K
12:01 78.19 78.24 78.15 78.18 7.9K
12:02 78.14 78.18 78.14 78.17 2.6K
12:03 78.17 78.17 78.17 78.17 0.8K
12:04 78.17 78.17 78.10 78.13 3.3K
12:05 78.13 78.24 78.13 78.22 4.4K
12:06 78.20 78.24 78.17 78.17 1.9K
12:07 78.12 78.12 78.04 78.06 3.7K
12:08 78.10 78.10 78.10 78.10 0.1K
12:09 78.18 78.18 78.12 78.12 3.6K
12:10 78.11 78.11 78.05 78.09 6.5K
12:11 78.10 78.20 78.10 78.20 3.3K
12:12 78.15 78.16 78.15 78.16 1.2K
12:13 78.15 78.15 78.11 78.11 2.6K
12:14 78.12 78.13 78.11 78.13 2.7K
12:15 78.15 78.15 78.14 78.14 1.8K
12:16 78.14 78.14 78.02 78.04 6.1K
12:17 78.08 78.08 78.08 78.08 1.6K
12:18 78.03 78.03 78.03 78.03 0.7K
12:19 78.00 78.00 78.00 78.00 2.9K
12:20 77.91 77.94 77.91 77.94 4.5K
12:22 77.99 78.03 77.99 78.01 2.3K
12:23 77.97 77.97 77.91 77.91 1.3K
12:24 77.98 78.00 77.98 77.98 1.8K
12:25 77.98 78.04 77.96 78.04 2.9K
12:26 78.03 78.03 78.00 78.00 1.1K
12:27 78.04 78.08 78.04 78.08 4.0K
12:28 78.08 78.08 78.05 78.08 4.1K
12:29 78.07 78.08 78.07 78.08 3.8K
12:30 78.11 78.16 78.11 78.13 2.5K
12:31 78.11 78.11 78.11 78.11 1.7K
12:32 78.10 78.10 78.10 78.10 0.9K
12:33 78.10 78.10 78.04 78.04 2.0K
12:34 78.04 78.09 78.04 78.09 3.1K
12:35 78.13 78.14 78.13 78.14 1.3K
12:36 78.16 78.16 78.09 78.09 2.9K
12:37 78.10 78.13 78.10 78.13 3.0K
12:38 78.14 78.14 78.14 78.14 0.6K
12:39 78.13 78.13 78.11 78.11 2.2K
12:40 78.06 78.06 77.97 78.00 4.1K
12:41 77.94 77.94 77.89 77.89 1.3K
12:42 77.79 77.83 77.73 77.73 9.5K
12:43 77.84 77.84 77.78 77.78 1.5K
12:44 77.78 77.83 77.78 77.83 1.5K
12:45 77.84 77.84 77.76 77.76 2.4K
12:46 77.82 77.84 77.77 77.82 3.5K
12:47 77.91 77.91 77.81 77.81 1.2K
12:48 77.79 77.79 77.65 77.65 4.5K
12:49 77.69 77.69 77.69 77.69 1.2K
12:50 77.63 77.63 77.60 77.60 2.3K
12:51 77.49 77.50 77.45 77.48 7.3K
12:52 77.50 77.71 77.49 77.71 11.7K
12:53 77.71 77.71 77.66 77.68 1.9K
12:54 77.63 77.63 77.61 77.62 3.4K
12:55 77.64 77.64 77.64 77.64 1.0K
12:57 77.62 77.62 77.57 77.57 2.9K
12:58 77.57 77.60 77.56 77.56 3.9K
12:59 77.54 77.58 77.54 77.58 9.2K
13:00 77.67 77.77 77.65 77.77 1.8K
13:01 77.77 77.77 77.77 77.77 1.1K
13:02 77.72 77.76 77.69 77.76 3.3K
13:03 77.78 77.78 77.75 77.75 1.4K
13:04 77.75 77.75 77.75 77.75 0.1K
13:05 77.69 77.69 77.64 77.69 4.9K
13:06 77.69 77.69 77.58 77.58 2.6K
13:07 77.70 77.87 77.70 77.87 20.9K
13:08 77.84 77.84 77.83 77.83 1.8K
13:09 77.80 77.80 77.79 77.79 2.1K
13:10 77.80 77.80 77.80 77.80 0.2K
13:11 77.85 77.85 77.85 77.85 1.9K
13:12 77.84 78.00 77.84 78.00 4.4K
13:13 78.01 78.01 78.01 78.01 1.9K
13:14 78.05 78.05 78.01 78.01 1.2K
13:15 78.07 78.08 78.07 78.08 2.0K
13:16 78.00 78.00 78.00 78.00 2.5K
13:17 77.98 77.99 77.98 77.99 0.9K
13:18 77.97 78.00 77.97 78.00 3.3K
13:19 77.99 78.05 77.99 78.05 1.4K
13:20 78.00 78.06 78.00 78.04 4.3K
13:21 78.05 78.09 78.04 78.09 1.9K
13:22 78.06 78.06 78.06 78.06 0.4K
13:23 78.05 78.06 78.05 78.06 0.9K
13:24 78.02 78.06 78.02 78.06 1.5K
13:25 78.06 78.06 78.06 78.06 1.0K
13:26 78.06 78.06 78.06 78.06 0.9K
13:27 78.06 78.06 78.04 78.04 3.2K
13:28 78.03 78.06 78.03 78.06 5.2K
13:29 78.07 78.07 78.04 78.04 2.9K
13:31 78.05 78.09 78.05 78.09 2.2K
13:32 78.06 78.06 78.04 78.04 2.6K
13:34 78.02 78.02 78.02 78.02 0.3K
13:35 78.04 78.04 78.00 78.00 2.4K
13:36 78.06 78.06 78.00 78.00 4.1K
13:37 78.00 78.00 78.00 78.00 0.7K
13:38 78.00 78.00 78.00 78.00 1.2K
13:39 78.06 78.06 78.06 78.06 1.9K
13:40 78.08 78.10 78.08 78.10 1.8K
13:41 78.12 78.12 78.08 78.12 5.8K
13:42 78.13 78.13 78.13 78.13 1.2K
13:43 78.09 78.09 78.03 78.03 1.3K
13:44 78.05 78.05 78.03 78.03 3.2K
13:45 77.95 77.99 77.95 77.99 1.9K
13:46 77.99 77.99 77.99 77.99 1.6K
13:47 78.03 78.08 78.00 78.08 2.9K
13:48 78.11 78.11 78.08 78.08 0.9K
13:49 78.10 78.11 78.08 78.11 2.0K
13:50 78.02 78.02 77.91 77.91 5.1K
13:51 77.94 77.94 77.90 77.90 1.9K
13:52 77.96 77.96 77.95 77.95 1.9K
13:53 77.96 78.00 77.96 78.00 1.9K
13:54 78.04 78.04 78.00 78.00 2.3K
13:55 78.00 78.07 78.00 78.05 3.5K
13:56 78.10 78.10 78.00 78.00 2.0K
13:58 78.03 78.03 77.99 77.99 0.9K
13:59 78.02 78.02 77.94 77.94 4.5K
14:00 77.92 77.92 77.84 77.86 6.4K
14:01 77.91 77.92 77.91 77.92 4.1K
14:02 77.90 77.96 77.90 77.93 5.7K
14:03 77.91 77.91 77.91 77.91 0.9K
14:04 77.92 77.98 77.92 77.97 5.0K
14:05 77.95 77.95 77.90 77.90 2.6K
14:06 77.89 77.89 77.88 77.88 1.2K
14:07 77.89 77.91 77.89 77.91 1.1K
14:08 77.87 77.88 77.85 77.85 3.7K
14:09 77.84 77.84 77.84 77.84 0.4K
14:10 77.85 77.87 77.80 77.80 5.3K
14:11 77.77 77.77 77.73 77.73 3.2K
14:13 77.70 77.70 77.70 77.70 1.0K
14:14 77.69 77.69 77.66 77.66 3.0K
14:15 77.64 77.64 77.63 77.63 1.3K
14:16 77.63 77.66 77.61 77.66 16.9K
14:17 77.67 77.67 77.59 77.59 4.3K
14:18 77.72 77.72 77.72 77.72 1.9K
14:19 77.74 77.74 77.68 77.68 2.6K
14:20 77.65 77.65 77.61 77.61 2.2K
14:21 77.60 77.60 77.57 77.57 3.5K
14:22 77.55 77.57 77.49 77.49 4.8K
14:23 77.48 77.48 77.48 77.48 1.1K
14:24 77.39 77.39 77.30 77.33 6.7K
14:25 77.30 77.36 77.28 77.28 6.6K
14:26 77.30 77.32 77.27 77.27 1.2K
14:27 77.23 77.23 77.21 77.21 2.1K
14:28 77.18 77.18 77.15 77.15 1.9K
14:29 77.20 77.20 77.15 77.15 3.2K
14:30 77.01 77.01 76.96 76.96 2.9K
14:31 76.91 76.91 76.87 76.87 2.1K
14:32 76.88 76.88 76.72 76.72 9.9K
14:33 76.68 76.68 76.58 76.58 4.2K
14:34 76.59 76.67 76.58 76.66 7.6K
14:35 76.72 76.88 76.69 76.88 6.4K
14:36 76.78 76.78 76.72 76.72 2.0K
14:37 76.69 76.83 76.67 76.67 4.1K
14:38 76.81 76.81 76.81 76.81 1.0K
14:39 76.75 76.75 76.67 76.67 5.6K
14:40 76.66 76.73 76.66 76.69 3.0K
14:41 76.63 76.63 76.51 76.51 3.7K
14:42 76.51 76.67 76.51 76.61 3.7K
14:43 76.64 76.70 76.62 76.68 4.6K
14:44 76.68 76.77 76.68 76.75 2.3K
14:45 76.77 76.80 76.77 76.80 1.5K
14:46 76.78 76.78 76.75 76.78 5.0K
14:47 76.78 76.82 76.78 76.78 2.6K
14:48 76.78 76.78 76.67 76.67 20.3K
14:49 76.60 76.70 76.60 76.70 9.5K
14:50 76.69 76.69 76.56 76.56 8.0K
14:51 76.58 76.79 76.58 76.79 12.6K
14:52 76.80 76.80 76.76 76.76 3.2K
14:53 76.77 76.77 76.69 76.69 1.8K
14:54 76.70 76.75 76.70 76.75 5.7K
14:55 76.71 76.82 76.67 76.82 20.0K
14:56 76.82 76.87 76.82 76.87 2.5K
14:57 76.84 76.84 76.77 76.78 3.9K
14:58 76.75 76.82 76.75 76.82 4.9K
14:59 76.80 76.82 76.79 76.82 2.9K
15:00 76.79 76.80 76.79 76.80 8.7K
15:01 76.80 76.80 76.67 76.70 15.2K
15:02 76.62 76.62 76.56 76.56 1.3K
15:03 76.55 76.63 76.55 76.62 8.1K
15:04 76.59 76.66 76.53 76.63 4.4K
15:05 76.65 76.66 76.62 76.64 4.2K
15:06 76.58 76.63 76.52 76.52 5.4K
15:07 76.53 76.67 76.53 76.67 5.2K
15:08 76.64 76.64 76.55 76.55 2.0K
15:09 76.61 76.61 76.58 76.58 3.5K
15:10 76.57 76.67 76.57 76.66 6.4K
15:11 76.62 76.64 76.62 76.64 1.0K
15:12 76.61 76.66 76.60 76.60 3.9K
15:13 76.59 76.61 76.51 76.51 4.2K
15:14 76.51 76.53 76.45 76.53 6.7K
15:15 76.57 76.57 76.42 76.42 5.8K
15:16 76.45 76.46 76.45 76.44 3.1K
15:17 76.42 76.53 76.42 76.45 6.9K
15:18 76.44 76.44 76.38 76.42 7.9K
15:19 76.45 76.45 76.41 76.45 7.3K
15:20 76.45 76.55 76.43 76.51 7.9K
15:21 76.55 76.62 76.53 76.60 5.4K
15:22 76.61 76.65 76.58 76.62 4.0K
15:23 76.65 76.66 76.61 76.65 5.7K
15:24 76.63 76.63 76.55 76.61 4.2K
15:25 76.64 76.64 76.50 76.55 6.4K
15:26 76.53 76.57 76.51 76.51 3.6K
15:27 76.50 76.56 76.48 76.53 6.0K
15:28 76.51 76.51 76.45 76.46 4.3K
15:29 76.45 76.45 76.42 76.44 6.0K
15:30 76.46 76.46 76.32 76.42 10.5K
15:31 76.39 76.53 76.39 76.53 12.3K
15:32 76.53 76.62 76.53 76.57 9.9K
15:33 76.56 76.57 76.56 76.57 3.2K
15:34 76.56 76.63 76.56 76.63 21.2K
15:35 76.65 76.68 76.61 76.65 13.1K
15:36 76.65 76.65 76.53 76.53 13.6K
15:37 76.57 76.58 76.53 76.53 4.5K
15:38 76.55 76.61 76.55 76.57 12.9K
15:39 76.55 76.55 76.48 76.48 6.9K
15:40 76.51 76.51 76.48 76.50 5.1K
15:41 76.49 76.49 76.39 76.46 19.2K
15:42 76.43 76.43 76.30 76.33 9.7K
15:43 76.31 76.45 76.31 76.45 15.6K
15:44 76.46 76.46 76.33 76.37 36.1K
15:45 76.29 76.29 76.18 76.19 13.1K
15:46 76.12 76.14 76.07 76.09 10.8K
15:47 76.09 76.13 76.05 76.05 8.4K
15:48 76.11 76.20 76.11 76.20 8.2K
15:49 76.21 76.27 76.21 76.24 10.3K
15:50 76.23 76.53 76.23 76.48 27.5K
15:51 76.52 76.52 76.44 76.52 11.2K
15:52 76.49 76.49 76.46 76.47 12.8K
15:53 76.47 76.48 76.45 76.46 27.8K
15:54 76.44 76.44 76.26 76.35 56.7K
15:55 76.40 76.50 76.40 76.49 43.4K
15:56 76.49 76.50 76.43 76.43 51.1K
15:57 76.45 76.47 76.40 76.40 36.6K
15:58 76.40 76.40 76.35 76.35 39.5K
15:59 76.37 76.37 76.29 76.30 58.4K
16:00 76.32 76.32 76.32 76.32 479.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし