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 76.79 76.98 76.62 76.62 70.3K
09:31 76.62 77.39 76.62 77.21 8.2K
09:32 77.35 77.60 77.28 77.60 29.7K
09:33 77.60 77.84 77.58 77.82 5.4K
09:34 77.76 77.76 77.70 77.70 0.3K
09:35 77.70 77.94 77.70 77.71 3.4K
09:36 77.71 77.80 77.71 77.80 2.1K
09:37 77.80 77.80 77.59 77.60 29.5K
09:38 77.60 77.60 77.40 77.42 10.1K
09:39 77.36 77.78 77.36 77.69 10.9K
09:40 77.67 77.79 77.64 77.67 9.6K
09:41 77.76 78.00 77.76 77.93 19.3K
09:42 77.99 78.00 77.70 77.89 15.9K
09:43 77.80 77.80 77.57 77.57 7.0K
09:44 77.46 77.56 77.46 77.53 2.5K
09:45 77.58 77.58 77.35 77.40 5.1K
09:46 77.59 77.81 77.59 77.71 6.3K
09:47 77.67 77.72 77.52 77.52 15.0K
09:48 77.41 77.60 77.39 77.45 29.6K
09:49 77.46 77.46 77.31 77.33 12.3K
09:50 77.33 77.33 77.22 77.25 4.6K
09:51 77.25 77.25 77.12 77.15 6.6K
09:52 77.14 77.14 77.06 77.13 2.3K
09:53 77.04 77.12 77.03 77.10 3.6K
09:54 77.14 77.14 76.94 76.94 3.8K
09:55 76.89 76.89 76.63 76.72 11.0K
09:56 76.67 76.67 76.39 76.39 7.0K
09:57 76.34 76.39 76.30 76.30 3.7K
09:58 76.39 76.48 76.36 76.45 5.5K
09:59 76.44 76.44 76.30 76.36 5.7K
10:00 76.07 76.09 75.93 76.02 13.6K
10:01 76.10 76.17 75.96 76.08 20.5K
10:02 76.08 76.12 76.00 76.11 19.0K
10:03 76.09 76.52 76.09 76.52 11.3K
10:04 76.50 76.65 76.50 76.57 5.6K
10:05 76.55 76.55 76.50 76.53 4.1K
10:06 76.50 76.60 76.50 76.52 4.8K
10:07 76.52 76.76 76.52 76.72 5.2K
10:08 76.65 76.70 76.65 76.70 1.0K
10:09 76.63 76.65 76.50 76.50 7.9K
10:10 76.49 76.55 76.48 76.55 5.3K
10:11 76.50 76.71 76.50 76.68 8.7K
10:12 76.67 76.70 76.67 76.68 1.6K
10:13 76.69 76.77 76.69 76.77 8.1K
10:14 76.77 76.77 76.61 76.61 8.6K
10:15 76.60 76.70 76.60 76.66 3.0K
10:16 76.62 76.62 76.62 76.62 1.1K
10:17 76.65 76.65 76.49 76.49 2.7K
10:18 76.55 76.65 76.55 76.60 3.9K
10:19 76.56 76.63 76.56 76.63 3.8K
10:20 76.74 76.88 76.74 76.88 3.2K
10:21 76.87 76.90 76.86 76.90 3.0K
10:22 76.90 76.92 76.90 76.92 2.3K
10:23 76.82 76.95 76.80 76.92 5.2K
10:24 76.91 76.95 76.81 76.81 3.0K
10:25 76.86 76.86 76.77 76.82 1.5K
10:26 76.69 76.70 76.67 76.70 3.1K
10:27 76.79 76.87 76.79 76.87 4.9K
10:28 76.88 76.92 76.88 76.92 1.6K
10:29 76.91 76.92 76.84 76.91 6.5K
10:30 76.97 77.00 76.85 76.85 7.4K
10:31 76.85 76.85 76.85 76.85 1.1K
10:32 76.88 76.88 76.76 76.76 3.3K
10:33 76.84 76.85 76.84 76.85 4.5K
10:34 76.83 76.83 76.83 76.83 3.3K
10:35 76.83 76.83 76.73 76.77 2.5K
10:36 76.81 76.81 76.70 76.71 4.8K
10:37 76.62 76.65 76.57 76.59 1.5K
10:38 76.58 76.64 76.55 76.64 2.0K
10:39 76.75 76.77 76.65 76.65 4.0K
10:40 76.63 76.63 76.63 76.63 0.6K
10:41 76.70 76.73 76.58 76.58 3.0K
10:42 76.62 76.68 76.62 76.68 0.6K
10:43 76.65 76.69 76.65 76.69 0.3K
10:44 76.72 76.78 76.72 76.78 3.0K
10:45 76.77 76.77 76.72 76.72 1.9K
10:46 76.73 76.73 76.57 76.57 2.5K
10:47 76.57 76.60 76.52 76.52 3.5K
10:48 76.60 76.60 76.35 76.36 6.1K
10:49 76.36 76.48 76.35 76.44 5.0K
10:50 76.49 76.49 76.38 76.38 4.0K
10:51 76.41 76.41 76.41 76.41 2.0K
10:52 76.34 76.54 76.31 76.54 7.2K
10:53 76.46 76.56 76.46 76.52 4.5K
10:54 76.44 76.48 76.43 76.48 3.2K
10:55 76.42 76.42 76.34 76.33 5.6K
10:56 76.28 76.36 76.24 76.36 4.7K
10:57 76.36 76.37 76.30 76.32 7.4K
10:58 76.38 76.40 76.38 76.40 2.0K
10:59 76.42 76.42 76.26 76.36 5.6K
11:00 76.42 76.48 76.42 76.44 6.2K
11:01 76.44 76.44 76.37 76.37 3.2K
11:02 76.37 76.37 76.35 76.35 3.4K
11:03 76.36 76.47 76.36 76.47 4.9K
11:04 76.40 76.40 76.37 76.40 6.8K
11:05 76.39 76.49 76.39 76.49 1.2K
11:06 76.47 76.53 76.43 76.43 4.7K
11:07 76.40 76.47 76.40 76.47 2.1K
11:08 76.48 76.56 76.47 76.54 6.8K
11:09 76.54 76.54 76.50 76.51 1.3K
11:10 76.54 76.54 76.44 76.44 4.1K
11:11 76.51 76.51 76.48 76.48 7.8K
11:12 76.26 76.26 76.26 76.26 0.7K
11:13 76.35 76.46 76.35 76.46 5.9K
11:14 76.40 76.40 76.36 76.36 5.2K
11:15 76.40 76.40 76.30 76.30 3.7K
11:16 76.32 76.40 76.32 76.40 3.3K
11:17 76.35 76.57 76.35 76.49 4.6K
11:18 76.53 76.53 76.47 76.52 1.2K
11:19 76.51 76.56 76.51 76.55 0.9K
11:20 76.56 76.56 76.49 76.49 3.0K
11:21 76.55 76.59 76.55 76.57 3.3K
11:22 76.61 76.61 76.59 76.59 1.5K
11:23 76.57 76.60 76.57 76.60 4.6K
11:24 76.60 76.60 76.52 76.52 3.3K
11:25 76.52 76.52 76.40 76.40 2.1K
11:26 76.39 76.43 76.39 76.43 1.7K
11:27 76.44 76.44 76.41 76.44 1.4K
11:28 76.42 76.42 76.35 76.38 7.3K
11:29 76.43 76.43 76.38 76.38 5.3K
11:30 76.42 76.49 76.42 76.47 4.3K
11:31 76.48 76.48 76.46 76.47 2.7K
11:32 76.47 76.47 76.46 76.46 1.2K
11:33 76.42 76.42 76.36 76.37 19.5K
11:34 76.34 76.34 76.30 76.32 9.2K
11:35 76.32 76.43 76.31 76.43 11.4K
11:36 76.42 76.42 76.34 76.38 5.5K
11:37 76.37 76.37 76.30 76.31 4.9K
11:38 76.35 76.40 76.32 76.36 8.4K
11:39 76.33 76.37 76.33 76.37 3.8K
11:40 76.31 76.31 76.31 76.31 2.4K
11:41 76.34 76.39 76.34 76.39 6.4K
11:42 76.39 76.44 76.39 76.44 1.9K
11:43 76.43 76.43 76.36 76.37 3.6K
11:44 76.34 76.34 76.34 76.33 3.6K
11:45 76.34 76.39 76.28 76.28 4.9K
11:46 76.26 76.26 76.23 76.26 13.0K
11:47 76.30 76.30 76.30 76.30 0.8K
11:48 76.31 76.34 76.30 76.34 3.5K
11:49 76.26 76.33 76.23 76.33 8.1K
11:50 76.36 76.46 76.36 76.43 3.6K
11:51 76.43 76.43 76.43 76.43 1.6K
11:52 76.37 76.40 76.37 76.40 3.0K
11:53 76.44 76.44 76.44 76.44 2.5K
11:54 76.39 76.39 76.35 76.35 4.1K
11:55 76.42 76.42 76.30 76.30 7.2K
11:56 76.32 76.35 76.22 76.22 4.0K
11:57 76.23 76.29 76.21 76.29 3.9K
11:58 76.26 76.26 76.23 76.24 2.9K
11:59 76.29 76.32 76.28 76.28 4.0K
12:00 76.19 76.19 76.13 76.15 5.0K
12:01 76.18 76.18 76.15 76.15 2.5K
12:02 76.12 76.13 76.12 76.13 3.4K
12:03 76.09 76.10 76.04 76.04 4.5K
12:04 76.06 76.10 76.06 76.07 4.4K
12:05 76.12 76.12 76.09 76.11 1.5K
12:06 76.16 76.18 76.16 76.16 2.5K
12:07 76.25 76.31 76.25 76.28 5.2K
12:08 76.33 76.33 76.25 76.26 2.3K
12:09 76.21 76.21 76.21 76.21 1.0K
12:10 76.16 76.22 76.16 76.19 2.7K
12:11 76.20 76.27 76.20 76.27 2.5K
12:12 76.29 76.30 76.29 76.30 3.7K
12:13 76.35 76.36 76.35 76.36 1.0K
12:14 76.37 76.37 76.33 76.33 3.1K
12:15 76.29 76.29 76.25 76.29 2.0K
12:16 76.32 76.46 76.32 76.46 9.6K
12:17 76.48 76.48 76.48 76.48 0.2K
12:18 76.47 76.47 76.38 76.38 3.8K
12:19 76.41 76.41 76.41 76.41 2.4K
12:20 76.45 76.45 76.42 76.42 8.8K
12:21 76.33 76.33 76.27 76.27 6.7K
12:22 76.25 76.25 76.24 76.24 3.8K
12:23 76.24 76.26 76.24 76.26 1.5K
12:24 76.26 76.26 76.21 76.21 2.3K
12:25 76.24 76.24 76.21 76.21 2.6K
12:26 76.19 76.19 76.17 76.17 1.4K
12:27 76.07 76.16 76.07 76.16 7.7K
12:28 76.20 76.23 76.20 76.23 2.2K
12:29 76.24 76.28 76.24 76.28 1.0K
12:30 76.32 76.32 76.24 76.32 4.5K
12:31 76.35 76.36 76.35 76.36 1.0K
12:32 76.43 76.43 76.35 76.40 5.0K
12:33 76.39 76.39 76.39 76.39 0.5K
12:34 76.31 76.31 76.26 76.26 1.3K
12:35 76.26 76.31 76.26 76.29 2.0K
12:36 76.33 76.33 76.33 76.33 1.6K
12:37 76.38 76.43 76.38 76.43 3.8K
12:39 76.47 76.47 76.47 76.47 2.0K
12:40 76.45 76.45 76.45 76.45 1.3K
12:41 76.43 76.43 76.42 76.42 2.4K
12:42 76.42 76.49 76.39 76.49 3.7K
12:43 76.43 76.43 76.43 76.43 0.6K
12:44 76.44 76.44 76.40 76.40 0.6K
12:45 76.38 76.38 76.31 76.31 2.1K
12:47 76.34 76.34 76.27 76.29 3.5K
12:48 76.35 76.43 76.35 76.43 2.1K
12:49 76.43 76.43 76.36 76.36 0.8K
12:50 76.32 76.32 76.31 76.31 2.1K
12:51 76.30 76.30 76.30 76.30 0.2K
12:52 76.34 76.35 76.33 76.34 2.1K
12:53 76.29 76.29 76.27 76.27 1.8K
12:54 76.23 76.23 76.21 76.21 0.7K
12:55 76.18 76.25 76.18 76.25 3.4K
12:56 76.23 76.23 76.14 76.14 2.0K
12:57 76.06 76.06 75.93 75.93 2.0K
12:58 75.92 75.98 75.92 75.96 7.4K
12:59 75.95 76.08 75.95 76.08 4.7K
13:00 76.01 76.04 76.01 76.03 2.8K
13:01 76.06 76.06 76.03 76.03 2.7K
13:02 76.01 76.03 75.99 76.03 2.0K
13:03 76.09 76.20 76.09 76.18 3.7K
13:04 76.14 76.14 76.11 76.11 2.6K
13:05 76.04 76.08 76.00 76.00 6.7K
13:06 75.95 75.95 75.94 75.94 1.4K
13:07 75.91 75.91 75.88 75.88 1.6K
13:08 75.94 75.94 75.82 75.82 4.4K
13:09 75.79 75.81 75.70 75.70 6.6K
13:10 75.64 75.69 75.64 75.64 2.9K
13:11 75.62 75.67 75.60 75.63 2.5K
13:12 75.60 75.64 75.54 75.58 10.6K
13:13 75.54 75.54 75.46 75.47 19.5K
13:14 75.44 75.46 75.39 75.46 3.2K
13:15 75.42 75.51 75.42 75.44 11.3K
13:16 75.45 75.51 75.42 75.50 8.9K
13:17 75.48 75.49 75.47 75.47 1.2K
13:18 75.50 75.50 75.39 75.39 3.4K
13:19 75.38 75.38 75.33 75.33 1.8K
13:20 75.33 75.37 75.28 75.28 1.9K
13:21 75.31 75.31 75.18 75.21 3.8K
13:22 75.24 75.24 75.16 75.16 24.8K
13:23 75.16 75.29 75.14 75.24 8.4K
13:24 75.26 75.32 75.26 75.32 7.3K
13:25 75.27 75.27 75.18 75.24 3.9K
13:26 75.23 75.27 75.22 75.22 6.8K
13:27 75.16 75.19 75.04 75.04 3.1K
13:28 75.03 75.03 74.89 74.89 2.3K
13:29 74.88 75.01 74.87 74.96 8.0K
13:30 74.99 75.10 74.99 75.10 4.1K
13:31 75.06 75.14 75.06 75.08 4.9K
13:32 75.08 75.12 75.00 75.00 4.6K
13:33 74.94 75.01 74.89 74.99 5.2K
13:34 74.91 74.94 74.89 74.89 3.3K
13:35 74.89 75.06 74.89 75.06 8.3K
13:36 75.01 75.01 74.95 74.99 1.3K
13:37 74.95 74.96 74.94 74.94 11.2K
13:38 74.95 74.95 74.92 74.92 1.6K
13:39 74.97 74.97 74.92 74.97 9.5K
13:40 74.97 75.00 74.97 74.99 2.1K
13:41 75.01 75.02 74.90 75.02 6.1K
13:42 75.02 75.04 75.02 75.04 2.2K
13:43 75.02 75.07 75.01 75.07 2.5K
13:44 75.07 75.07 75.02 75.02 1.1K
13:45 75.05 75.05 75.05 75.05 1.2K
13:46 75.05 75.10 75.03 75.03 2.8K
13:47 75.02 75.02 75.02 75.02 2.5K
13:48 75.20 75.41 75.20 75.21 19.1K
13:49 75.18 75.36 75.14 75.34 13.5K
13:50 75.40 75.50 75.38 75.45 15.8K
13:51 75.40 75.40 75.37 75.38 6.8K
13:52 75.38 75.42 75.38 75.42 11.1K
13:53 75.42 75.48 75.33 75.48 10.3K
13:54 75.42 75.44 75.42 75.44 2.0K
13:55 75.40 75.47 75.39 75.44 2.4K
13:56 75.44 75.44 75.42 75.42 1.8K
13:57 75.43 75.55 75.43 75.52 3.1K
13:58 75.52 75.59 75.51 75.51 2.3K
13:59 75.53 75.54 75.49 75.54 5.7K
14:00 75.64 75.64 75.60 75.61 2.1K
14:01 75.62 75.67 75.58 75.58 10.9K
14:02 75.68 75.70 75.68 75.70 1.8K
14:03 75.70 75.71 75.63 75.64 3.6K
14:04 75.57 75.63 75.57 75.63 3.1K
14:05 75.58 75.58 75.58 75.58 0.5K
14:06 75.61 75.61 75.61 75.61 2.1K
14:07 75.61 75.65 75.61 75.61 0.6K
14:08 75.56 75.73 75.56 75.73 7.6K
14:09 75.77 75.77 75.68 75.68 4.1K
14:10 75.70 75.71 75.70 75.71 1.3K
14:11 75.75 75.75 75.72 75.72 1.7K
14:12 75.76 75.76 75.74 75.74 1.4K
14:13 75.68 75.75 75.68 75.75 2.9K
14:14 75.77 75.77 75.61 75.61 2.0K
14:15 75.67 75.69 75.65 75.65 3.6K
14:16 75.57 75.59 75.57 75.58 0.7K
14:17 75.56 75.56 75.51 75.55 2.7K
14:18 75.51 75.64 75.51 75.64 3.3K
14:19 75.63 75.65 75.53 75.53 2.7K
14:20 75.63 75.63 75.55 75.58 1.6K
14:21 75.60 75.60 75.56 75.57 1.8K
14:22 75.64 75.64 75.52 75.52 2.2K
14:23 75.56 75.57 75.56 75.57 3.5K
14:24 75.56 75.56 75.56 75.56 1.1K
14:25 75.50 75.50 75.43 75.43 12.0K
14:26 75.34 75.37 75.34 75.37 1.2K
14:27 75.38 75.38 75.34 75.35 2.2K
14:28 75.37 75.38 75.37 75.38 4.3K
14:29 75.34 75.34 75.32 75.33 6.5K
14:30 75.26 75.35 75.26 75.33 6.6K
14:31 75.34 75.48 75.34 75.48 8.8K
14:32 75.45 75.45 75.39 75.39 1.4K
14:33 75.37 75.44 75.37 75.44 4.9K
14:34 75.42 75.42 75.37 75.40 2.8K
14:35 75.36 75.40 75.36 75.37 5.5K
14:36 75.35 75.35 75.31 75.31 1.7K
14:37 75.33 75.33 75.29 75.29 1.6K
14:38 75.28 75.44 75.28 75.44 8.4K
14:39 75.47 75.48 75.43 75.47 5.8K
14:40 75.47 75.47 75.44 75.47 9.0K
14:41 75.52 75.55 75.51 75.53 5.4K
14:42 75.53 75.53 75.52 75.52 4.7K
14:43 75.49 75.50 75.42 75.47 11.5K
14:44 75.49 75.55 75.49 75.55 3.9K
14:45 75.55 75.55 75.42 75.42 3.6K
14:46 75.47 75.49 75.41 75.45 10.1K
14:47 75.45 75.45 75.35 75.35 4.9K
14:48 75.35 75.39 75.32 75.37 7.7K
14:49 75.34 75.34 75.30 75.31 6.4K
14:50 75.34 75.39 75.33 75.34 5.5K
14:51 75.37 75.37 75.22 75.22 8.8K
14:52 75.20 75.22 75.01 75.01 8.3K
14:53 75.01 75.01 74.91 74.91 6.8K
14:54 74.90 74.93 74.88 74.92 8.1K
14:55 74.94 74.94 74.83 74.83 4.4K
14:56 74.88 75.03 74.88 74.98 12.6K
14:57 74.97 74.97 74.89 74.96 5.8K
14:58 74.96 74.96 74.90 74.90 9.8K
14:59 74.94 75.00 74.91 74.98 12.5K
15:00 74.98 74.98 74.88 74.88 8.4K
15:01 74.89 74.89 74.81 74.81 22.5K
15:02 74.86 74.88 74.76 74.76 17.4K
15:03 74.76 74.78 74.70 74.78 13.0K
15:04 74.76 74.79 74.73 74.72 6.8K
15:05 74.76 74.80 74.68 74.71 9.9K
15:06 74.65 74.79 74.65 74.72 8.8K
15:07 74.65 74.65 74.56 74.58 15.3K
15:08 74.61 74.61 74.49 74.49 5.9K
15:09 74.54 74.54 74.38 74.38 4.8K
15:10 74.50 74.54 74.42 74.44 10.0K
15:11 74.47 74.47 74.26 74.26 8.8K
15:12 74.24 74.26 74.21 74.26 6.0K
15:13 74.28 74.45 74.25 74.45 7.9K
15:14 74.43 74.43 74.38 74.40 8.2K
15:15 74.43 74.49 74.40 74.46 7.7K
15:16 74.43 74.51 74.42 74.45 6.7K
15:17 74.47 74.47 74.42 74.42 4.6K
15:18 74.36 74.38 74.29 74.37 8.5K
15:19 74.36 74.37 74.27 74.28 33.4K
15:20 74.25 74.39 74.24 74.31 13.3K
15:21 74.32 74.32 74.13 74.14 7.6K
15:22 74.14 74.14 74.01 74.04 6.8K
15:23 74.00 74.07 73.94 73.94 9.8K
15:24 73.98 73.98 73.89 73.94 11.5K
15:25 74.00 74.00 73.93 74.00 9.0K
15:26 73.92 73.95 73.91 73.91 5.4K
15:27 73.96 73.97 73.83 73.83 5.9K
15:28 73.79 73.79 73.79 73.79 3.9K
15:29 73.84 73.84 73.74 73.80 8.0K
15:30 73.86 73.92 73.80 73.85 21.8K
15:31 73.89 74.00 73.88 73.98 9.6K
15:32 73.99 73.99 73.94 73.94 2.4K
15:33 73.97 74.06 73.97 73.98 5.9K
15:34 73.99 74.03 73.95 73.96 8.4K
15:35 73.99 74.03 73.99 74.01 5.1K
15:36 74.00 74.06 73.99 74.01 10.6K
15:37 73.96 74.06 73.92 74.02 12.0K
15:38 74.05 74.13 74.05 74.08 12.3K
15:39 74.07 74.09 74.06 74.07 8.7K
15:40 74.04 74.05 74.03 74.03 4.3K
15:41 74.00 74.01 73.93 73.93 12.7K
15:42 73.87 73.88 73.78 73.80 28.1K
15:43 73.87 73.87 73.77 73.77 16.8K
15:44 73.78 73.80 73.66 73.76 18.4K
15:45 73.79 73.86 73.79 73.79 10.8K
15:46 73.80 73.92 73.80 73.89 12.0K
15:47 73.90 73.96 73.90 73.93 13.8K
15:48 73.92 74.10 73.92 74.08 14.5K
15:49 74.12 74.12 73.98 73.98 13.4K
15:50 73.98 74.03 73.89 74.03 32.2K
15:51 74.03 74.08 73.86 73.94 14.5K
15:52 73.90 74.04 73.85 74.04 30.3K
15:53 74.00 74.08 74.00 74.08 45.0K
15:54 74.03 74.10 73.99 74.06 45.1K
15:55 73.93 74.09 73.93 74.06 39.2K
15:56 74.06 74.17 74.06 74.15 39.2K
15:57 74.15 74.19 74.14 74.19 29.3K
15:58 74.18 74.28 74.18 74.28 63.4K
15:59 74.24 74.27 74.19 74.26 86.9K
16:00 74.28 74.28 74.28 74.28 743.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし