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 76.02 76.18 75.80 76.09 26.1K
09:31 76.02 76.02 75.67 75.67 2.2K
09:32 75.94 75.95 75.27 75.34 12.4K
09:34 75.08 75.25 74.92 75.25 5.1K
09:35 75.25 75.36 75.25 75.34 6.3K
09:36 75.33 75.75 75.33 75.75 14.9K
09:37 75.79 75.79 75.71 75.76 0.8K
09:38 75.64 75.64 75.58 75.58 1.3K
09:39 75.58 75.67 75.53 75.53 1.9K
09:40 75.65 75.65 75.51 75.51 5.0K
09:41 75.53 75.58 75.51 75.52 9.2K
09:42 75.36 75.48 75.18 75.39 4.7K
09:43 75.50 75.81 75.50 75.70 6.2K
09:44 75.66 75.66 75.63 75.64 1.9K
09:45 75.81 75.83 75.79 75.83 2.0K
09:46 75.75 75.75 75.75 75.75 0.4K
09:47 75.75 75.77 75.75 75.76 0.9K
09:48 75.80 76.09 75.80 75.98 3.5K
09:49 75.90 75.94 75.90 75.94 1.3K
09:50 75.90 76.05 75.84 75.96 5.6K
09:51 75.97 76.18 75.97 76.15 4.9K
09:52 76.09 76.09 75.88 76.04 5.4K
09:53 76.05 76.05 76.05 76.05 0.5K
09:54 76.11 76.11 76.04 76.05 1.7K
09:55 76.11 76.11 75.90 75.98 2.2K
09:56 75.98 75.99 75.91 75.99 1.5K
09:57 75.97 76.04 75.97 75.98 8.8K
09:58 76.03 76.12 76.03 76.12 1.4K
09:59 76.10 76.13 76.03 76.13 3.1K
10:00 76.03 76.17 76.03 76.16 6.9K
10:01 76.19 76.30 76.15 76.30 6.7K
10:02 76.53 76.53 76.46 76.46 1.0K
10:03 76.44 76.44 76.13 76.13 7.6K
10:04 76.13 76.13 76.13 76.13 0.8K
10:05 76.06 76.28 76.06 76.28 4.1K
10:06 76.21 76.36 76.20 76.36 5.9K
10:07 76.35 76.53 76.35 76.53 3.6K
10:08 76.53 76.53 76.48 76.53 5.6K
10:10 76.65 76.65 76.57 76.57 0.8K
10:11 76.76 76.76 76.61 76.61 4.8K
10:12 76.61 76.61 76.61 76.61 1.3K
10:13 76.52 76.58 76.41 76.58 4.4K
10:14 76.56 76.69 76.56 76.69 1.7K
10:15 76.64 76.64 76.59 76.59 1.8K
10:16 76.52 76.52 76.34 76.35 4.1K
10:17 76.33 76.35 76.33 76.35 2.9K
10:18 76.29 76.29 76.29 76.29 0.8K
10:19 76.38 76.38 76.33 76.33 1.0K
10:20 76.28 76.31 76.26 76.31 1.9K
10:21 76.31 76.48 76.31 76.48 4.0K
10:22 76.52 76.52 76.44 76.44 3.3K
10:23 76.48 76.62 76.48 76.62 2.0K
10:24 76.61 76.68 76.61 76.68 1.5K
10:25 76.63 76.63 76.63 76.63 1.8K
10:27 76.62 76.62 76.62 76.62 1.3K
10:28 76.62 76.72 76.62 76.65 3.7K
10:29 76.65 76.67 76.65 76.67 1.2K
10:30 76.67 76.67 76.59 76.59 4.9K
10:31 76.59 76.75 76.59 76.75 5.3K
10:32 76.59 76.59 76.59 76.59 2.4K
10:33 76.58 76.59 76.57 76.57 5.0K
10:34 76.60 76.63 76.48 76.59 11.4K
10:35 76.49 76.49 76.48 76.47 2.5K
10:36 76.51 76.51 76.37 76.37 2.2K
10:37 76.42 76.42 76.31 76.32 2.0K
10:38 76.32 76.44 76.32 76.37 1.7K
10:39 76.39 76.39 76.38 76.39 1.7K
10:40 76.44 76.44 76.37 76.37 1.0K
10:41 76.43 76.43 76.43 76.43 2.9K
10:42 76.48 76.48 76.48 76.48 1.8K
10:43 76.46 76.46 76.40 76.40 3.6K
10:44 76.37 76.40 76.36 76.39 3.7K
10:45 76.38 76.60 76.38 76.60 3.0K
10:46 76.50 76.56 76.50 76.56 4.7K
10:47 76.55 76.56 76.49 76.53 3.8K
10:48 76.46 76.59 76.41 76.54 10.2K
10:49 76.61 76.61 76.57 76.59 1.4K
10:50 76.70 76.70 76.70 76.70 1.7K
10:51 76.73 76.73 76.72 76.72 1.4K
10:52 76.64 76.64 76.55 76.55 4.8K
10:53 76.48 76.53 76.48 76.52 4.2K
10:54 76.58 76.68 76.58 76.68 1.7K
10:55 76.66 76.66 76.66 76.66 0.6K
10:56 76.68 76.68 76.63 76.63 2.7K
10:59 76.71 76.71 76.69 76.69 1.0K
11:00 76.74 76.74 76.67 76.71 2.6K
11:01 76.73 76.77 76.71 76.76 4.3K
11:02 76.80 76.80 76.75 76.77 4.1K
11:03 76.73 76.73 76.68 76.68 1.2K
11:04 76.66 76.66 76.66 76.66 0.3K
11:05 76.72 76.83 76.72 76.83 3.7K
11:06 76.82 76.82 76.80 76.80 2.3K
11:07 76.80 76.80 76.77 76.77 3.3K
11:10 76.70 76.70 76.70 76.70 0.6K
11:11 76.64 76.71 76.64 76.69 1.1K
11:12 76.64 76.65 76.60 76.60 2.5K
11:13 76.55 76.69 76.55 76.67 2.5K
11:15 76.62 76.62 76.62 76.62 1.2K
11:16 76.53 76.53 76.48 76.48 4.0K
11:17 76.41 76.41 76.41 76.41 1.2K
11:18 76.53 76.59 76.53 76.59 2.2K
11:19 76.62 76.62 76.56 76.59 1.3K
11:20 76.55 76.69 76.55 76.68 9.4K
11:21 76.71 76.74 76.71 76.74 1.2K
11:22 76.74 76.74 76.64 76.64 4.8K
11:23 76.64 76.64 76.64 76.64 1.2K
11:24 76.60 76.60 76.57 76.57 1.3K
11:25 76.61 76.61 76.55 76.55 0.7K
11:26 76.56 76.58 76.52 76.52 3.6K
11:27 76.50 76.53 76.46 76.46 4.5K
11:28 76.43 76.43 76.35 76.35 2.5K
11:29 76.40 76.40 76.40 76.40 1.3K
11:30 76.38 76.44 76.36 76.44 2.4K
11:31 76.46 76.49 76.44 76.44 1.2K
11:32 76.51 76.61 76.51 76.61 2.0K
11:33 76.62 76.62 76.52 76.52 4.8K
11:35 76.56 76.63 76.56 76.59 1.9K
11:36 76.64 76.64 76.64 76.64 2.1K
11:37 76.72 76.72 76.72 76.72 0.9K
11:38 76.68 76.68 76.68 76.68 1.6K
11:39 76.55 76.57 76.54 76.54 3.0K
11:40 76.65 76.65 76.64 76.64 1.1K
11:41 76.66 76.66 76.66 76.66 0.6K
11:42 76.59 76.59 76.59 76.59 1.2K
11:43 76.64 76.69 76.64 76.69 0.8K
11:44 76.70 76.78 76.70 76.73 10.4K
11:45 76.73 76.73 76.66 76.66 3.4K
11:46 76.62 76.68 76.62 76.62 4.5K
11:47 76.64 76.69 76.64 76.69 0.6K
11:48 76.63 76.70 76.63 76.70 1.2K
11:51 76.60 76.60 76.60 76.60 1.9K
11:52 76.62 76.62 76.60 76.60 1.6K
11:53 76.62 76.62 76.62 76.62 0.9K
11:54 76.58 76.58 76.58 76.58 2.1K
11:56 76.54 76.54 76.45 76.51 3.0K
11:57 76.49 76.49 76.45 76.46 2.7K
11:58 76.50 76.55 76.50 76.55 2.3K
11:59 76.53 76.53 76.53 76.53 1.4K
12:00 76.42 76.50 76.42 76.49 3.0K
12:01 76.54 76.57 76.53 76.53 3.0K
12:02 76.50 76.64 76.50 76.64 26.7K
12:03 76.64 76.64 76.57 76.57 3.0K
12:04 76.53 76.53 76.52 76.52 0.7K
12:05 76.53 76.55 76.50 76.55 2.7K
12:06 76.63 76.63 76.60 76.60 2.6K
12:08 76.66 76.66 76.61 76.65 37.4K
12:09 76.64 76.64 76.64 76.64 1.3K
12:10 76.64 76.64 76.64 76.64 0.4K
12:11 76.69 76.70 76.69 76.70 2.3K
12:12 76.70 76.70 76.61 76.61 1.2K
12:14 76.66 76.66 76.63 76.63 1.1K
12:15 76.63 76.63 76.59 76.59 2.4K
12:16 76.57 76.58 76.57 76.58 0.3K
12:17 76.62 76.63 76.62 76.63 4.7K
12:18 76.63 76.63 76.63 76.63 0.7K
12:19 76.63 76.63 76.59 76.59 2.0K
12:20 76.56 76.57 76.52 76.52 4.1K
12:21 76.53 76.59 76.50 76.56 4.7K
12:22 76.58 76.58 76.52 76.52 3.7K
12:23 76.40 76.40 76.31 76.31 2.2K
12:24 76.33 76.34 76.32 76.32 1.9K
12:25 76.38 76.38 76.36 76.36 1.6K
12:26 76.45 76.52 76.43 76.52 3.2K
12:27 76.52 76.52 76.52 76.52 1.5K
12:28 76.51 76.51 76.51 76.51 0.3K
12:29 76.56 76.56 76.47 76.47 3.0K
12:30 76.50 76.50 76.43 76.43 1.7K
12:31 76.44 76.46 76.44 76.46 1.0K
12:32 76.48 76.48 76.41 76.48 1.7K
12:33 76.49 76.49 76.45 76.45 0.7K
12:34 76.42 76.43 76.40 76.43 3.2K
12:35 76.44 76.44 76.42 76.42 1.1K
12:36 76.39 76.40 76.35 76.35 3.0K
12:37 76.37 76.38 76.35 76.38 3.4K
12:38 76.38 76.38 76.34 76.35 2.5K
12:39 76.35 76.35 76.30 76.30 1.8K
12:40 76.37 76.37 76.37 76.37 0.8K
12:41 76.29 76.34 76.29 76.34 1.9K
12:42 76.28 76.28 76.28 76.28 1.0K
12:43 76.23 76.26 76.21 76.23 4.2K
12:44 76.20 76.22 76.20 76.22 2.1K
12:45 76.24 76.26 76.24 76.26 1.1K
12:46 76.19 76.19 76.19 76.19 1.9K
12:47 76.12 76.12 76.05 76.09 2.1K
12:48 76.16 76.16 76.04 76.04 3.1K
12:49 75.97 76.07 75.97 76.00 5.0K
12:50 76.05 76.05 75.94 75.94 1.9K
12:51 76.08 76.10 76.03 76.04 7.6K
12:52 76.06 76.07 76.02 76.07 0.7K
12:53 76.08 76.08 76.02 76.02 4.0K
12:54 76.04 76.09 75.97 75.97 3.5K
12:55 75.93 75.95 75.92 75.92 1.9K
12:56 75.93 75.97 75.89 75.93 3.8K
12:57 75.91 75.93 75.88 75.89 3.0K
12:58 75.84 75.84 75.78 75.81 2.6K
12:59 75.81 75.89 75.80 75.80 4.6K
13:00 75.82 75.88 75.80 75.83 5.3K
13:01 75.81 75.81 75.81 75.81 0.3K
13:02 75.80 75.89 75.80 75.81 6.0K
13:03 75.83 75.83 75.74 75.74 1.1K
13:04 75.74 75.74 75.68 75.68 1.5K
13:05 75.68 75.74 75.63 75.63 4.0K
13:06 75.73 75.73 75.73 75.73 1.2K
13:07 75.71 75.77 75.69 75.77 2.6K
13:08 75.82 75.86 75.82 75.86 1.6K
13:09 75.89 75.91 75.89 75.91 1.0K
13:10 75.87 75.87 75.86 75.86 3.0K
13:11 75.88 75.89 75.81 75.83 3.4K
13:12 75.85 75.86 75.81 75.81 1.8K
13:14 75.86 75.89 75.82 75.89 4.0K
13:15 75.90 75.91 75.90 75.91 1.5K
13:16 75.99 75.99 75.74 75.75 8.2K
13:17 75.71 75.89 75.71 75.89 5.3K
13:18 75.89 75.89 75.82 75.82 10.2K
13:19 75.80 75.80 75.70 75.77 5.6K
13:20 75.77 75.77 75.75 75.76 1.8K
13:21 75.81 75.81 75.79 75.79 2.9K
13:22 75.88 75.94 75.85 75.92 4.0K
13:23 75.89 75.89 75.88 75.88 4.1K
13:24 75.81 75.84 75.81 75.83 0.7K
13:25 75.88 75.95 75.88 75.88 5.1K
13:26 75.94 76.03 75.94 76.03 2.7K
13:27 76.10 76.10 75.99 75.99 4.1K
13:28 76.04 76.04 76.03 76.03 0.8K
13:29 76.09 76.27 76.09 76.27 6.3K
13:30 76.19 76.50 76.19 76.40 24.4K
13:31 76.35 76.35 76.31 76.35 4.1K
13:32 76.32 76.35 76.26 76.26 2.0K
13:33 76.28 76.33 76.26 76.33 3.1K
13:34 76.40 76.47 76.40 76.46 3.0K
13:35 76.48 76.48 76.44 76.47 2.4K
13:36 76.53 76.54 76.50 76.54 3.6K
13:37 76.56 76.60 76.54 76.57 4.8K
13:38 76.60 76.60 76.53 76.53 2.6K
13:39 76.53 76.66 76.51 76.59 3.8K
13:40 76.65 76.65 76.55 76.55 3.6K
13:41 76.54 76.54 76.54 76.54 1.4K
13:42 76.54 76.54 76.48 76.48 1.8K
13:43 76.51 76.53 76.50 76.50 2.0K
13:44 76.54 76.64 76.54 76.64 2.5K
13:45 76.59 76.65 76.59 76.65 1.6K
13:46 76.59 76.59 76.59 76.58 1.1K
13:47 76.63 76.63 76.58 76.63 7.2K
13:48 76.60 76.65 76.60 76.65 4.1K
13:49 76.62 76.63 76.55 76.55 10.2K
13:50 76.61 76.61 76.58 76.60 2.7K
13:51 76.55 76.56 76.52 76.52 6.8K
13:52 76.56 76.56 76.54 76.54 1.8K
13:53 76.54 76.58 76.54 76.54 1.3K
13:54 76.50 76.50 76.50 76.50 2.3K
13:55 76.48 76.48 76.39 76.40 4.4K
13:56 76.30 76.32 76.28 76.32 1.5K
13:57 76.25 76.25 76.25 76.25 1.9K
13:58 76.19 76.19 76.16 76.16 1.6K
13:59 76.17 76.18 76.14 76.14 8.3K
14:00 76.19 76.19 76.14 76.16 6.4K
14:01 76.19 76.25 76.11 76.11 14.1K
14:02 76.12 76.21 76.10 76.18 12.7K
14:03 76.13 76.13 76.00 76.00 4.4K
14:04 75.99 76.08 75.99 76.05 3.9K
14:05 75.98 76.08 75.98 76.05 6.3K
14:06 76.09 76.12 76.06 76.10 6.2K
14:07 76.12 76.15 76.10 76.10 1.9K
14:08 76.11 76.11 76.05 76.05 1.9K
14:09 76.07 76.16 76.07 76.15 6.8K
14:10 76.15 76.15 76.05 76.11 4.5K
14:11 76.12 76.20 76.12 76.19 4.3K
14:12 76.20 76.23 76.20 76.23 1.2K
14:13 76.29 76.29 76.10 76.10 4.1K
14:14 76.12 76.21 76.12 76.12 3.3K
14:15 76.20 76.21 76.17 76.21 2.0K
14:16 76.23 76.25 76.17 76.25 8.1K
14:17 76.24 76.31 76.24 76.31 5.9K
14:18 76.32 76.41 76.30 76.41 4.8K
14:19 76.37 76.46 76.34 76.46 3.1K
14:20 76.46 76.46 76.41 76.44 3.2K
14:21 76.39 76.42 76.35 76.35 4.3K
14:22 76.35 76.41 76.35 76.41 3.2K
14:23 76.45 76.47 76.45 76.47 1.2K
14:24 76.43 76.47 76.43 76.47 2.2K
14:25 76.44 76.53 76.44 76.53 5.6K
14:26 76.53 76.53 76.48 76.47 8.1K
14:27 76.50 76.50 76.50 76.50 0.7K
14:28 76.51 76.51 76.51 76.51 0.2K
14:29 76.51 76.54 76.47 76.54 4.7K
14:30 76.43 76.56 76.43 76.56 23.7K
14:31 76.53 76.56 76.50 76.50 58.3K
14:32 76.52 76.52 76.52 76.52 1.2K
14:33 76.52 76.52 76.49 76.49 0.5K
14:34 76.48 76.48 76.42 76.46 2.9K
14:35 76.45 76.45 76.37 76.43 6.2K
14:36 76.42 76.50 76.42 76.47 5.3K
14:37 76.47 76.47 76.47 76.47 1.6K
14:38 76.47 76.71 76.47 76.69 23.5K
14:39 76.71 76.71 76.62 76.62 4.2K
14:40 76.62 76.62 76.53 76.53 2.9K
14:41 76.53 76.60 76.53 76.54 5.2K
14:42 76.53 76.58 76.53 76.56 3.0K
14:43 76.55 76.55 76.55 76.55 0.8K
14:44 76.55 76.55 76.55 76.55 0.5K
14:45 76.55 76.55 76.51 76.55 1.3K
14:46 76.51 76.54 76.51 76.54 1.0K
14:47 76.54 76.55 76.51 76.55 2.9K
14:48 76.58 76.69 76.58 76.69 1.9K
14:49 76.68 76.71 76.68 76.70 1.0K
14:50 76.70 76.72 76.65 76.70 1.5K
14:51 76.69 76.71 76.69 76.71 1.3K
14:52 76.66 76.67 76.65 76.67 2.8K
14:53 76.63 76.67 76.63 76.67 2.8K
14:54 76.65 76.71 76.65 76.71 2.1K
14:55 76.71 76.71 76.68 76.69 3.2K
14:56 76.72 76.72 76.69 76.69 1.7K
14:57 76.75 76.75 76.66 76.66 4.5K
14:58 76.59 76.59 76.59 76.58 1.4K
14:59 76.59 76.67 76.59 76.67 3.3K
15:01 76.63 76.63 76.59 76.58 1.5K
15:02 76.61 76.65 76.61 76.65 1.7K
15:03 76.64 76.64 76.64 76.64 18.5K
15:04 76.63 76.67 76.60 76.67 2.7K
15:05 76.67 76.67 76.63 76.63 9.0K
15:06 76.70 76.70 76.68 76.68 3.2K
15:07 76.63 76.63 76.63 76.63 1.3K
15:08 76.63 76.67 76.59 76.67 3.0K
15:09 76.67 76.67 76.66 76.66 2.1K
15:10 76.66 76.66 76.64 76.66 1.1K
15:11 76.66 76.66 76.59 76.60 5.6K
15:12 76.59 76.59 76.54 76.54 2.0K
15:13 76.54 76.67 76.54 76.67 4.6K
15:14 76.63 76.63 76.60 76.60 1.8K
15:15 76.60 76.62 76.60 76.62 1.0K
15:16 76.61 76.62 76.61 76.61 2.7K
15:17 76.62 76.62 76.59 76.61 2.1K
15:18 76.59 76.63 76.59 76.63 7.8K
15:19 76.62 76.65 76.62 76.62 3.2K
15:20 76.58 76.62 76.58 76.61 2.8K
15:21 76.61 76.61 76.58 76.59 7.5K
15:22 76.58 76.60 76.58 76.58 2.2K
15:23 76.60 76.62 76.59 76.60 5.0K
15:24 76.60 76.61 76.56 76.61 3.3K
15:25 76.61 76.65 76.61 76.65 2.2K
15:26 76.63 76.63 76.59 76.59 2.1K
15:27 76.63 76.67 76.63 76.67 6.9K
15:28 76.68 76.73 76.68 76.73 5.5K
15:29 76.70 76.72 76.70 76.72 2.6K
15:30 76.70 76.70 76.63 76.63 4.6K
15:31 76.64 76.65 76.62 76.65 2.2K
15:32 76.65 76.69 76.65 76.66 4.3K
15:33 76.64 76.64 76.64 76.64 1.7K
15:34 76.63 76.63 76.51 76.55 6.9K
15:35 76.54 76.54 76.53 76.53 8.2K
15:36 76.59 76.62 76.55 76.62 5.7K
15:37 76.61 76.66 76.61 76.64 7.7K
15:38 76.61 76.67 76.58 76.66 8.0K
15:39 76.69 76.71 76.69 76.71 2.4K
15:40 76.71 76.80 76.69 76.80 8.0K
15:41 76.77 76.81 76.74 76.77 4.6K
15:42 76.79 76.82 76.75 76.79 3.1K
15:43 76.81 76.88 76.81 76.83 9.4K
15:44 76.85 76.86 76.82 76.86 4.6K
15:45 76.83 76.87 76.83 76.83 4.2K
15:46 76.83 76.87 76.83 76.83 7.2K
15:47 76.85 76.90 76.82 76.90 4.2K
15:48 76.90 76.93 76.90 76.90 6.1K
15:49 76.89 76.91 76.87 76.90 7.8K
15:50 77.01 77.12 76.94 76.95 24.5K
15:51 76.96 76.96 76.86 76.87 11.8K
15:52 76.87 76.95 76.87 76.89 18.0K
15:53 76.90 76.99 76.90 76.94 16.2K
15:54 76.89 76.97 76.85 76.93 22.5K
15:55 76.88 76.94 76.84 76.88 71.5K
15:56 76.85 76.90 76.80 76.80 48.8K
15:57 76.79 76.79 76.69 76.69 47.2K
15:58 76.70 76.73 76.69 76.73 64.8K
15:59 76.72 76.72 76.64 76.64 92.4K
16:00 76.66 76.66 76.66 76.66 1,020.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし