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 75.65 75.65 75.34 75.34 12.8K
09:31 75.60 76.07 75.60 75.93 6.8K
09:32 75.87 76.00 75.82 76.00 1.5K
09:33 75.85 75.98 75.45 75.98 8.1K
09:34 75.67 75.84 75.67 75.84 2.4K
09:35 75.76 75.76 75.63 75.63 7.7K
09:36 75.79 75.79 75.54 75.71 12.3K
09:37 75.63 75.93 75.63 75.80 14.6K
09:38 75.91 75.93 75.91 75.93 3.9K
09:39 75.72 75.84 75.72 75.84 5.9K
09:40 75.75 75.75 75.70 75.69 8.3K
09:41 75.68 75.69 75.32 75.32 15.2K
09:42 75.32 75.43 75.32 75.43 3.3K
09:43 75.51 75.65 75.37 75.37 4.8K
09:44 75.42 75.55 75.31 75.55 7.6K
09:45 75.60 75.74 75.60 75.69 8.9K
09:46 75.72 75.78 75.59 75.71 5.5K
09:47 75.85 75.85 75.77 75.77 2.4K
09:48 75.77 75.77 75.59 75.62 5.3K
09:49 75.69 75.82 75.69 75.79 1.2K
09:50 75.73 75.99 75.73 75.99 3.8K
09:51 76.02 76.02 75.84 75.91 3.0K
09:52 75.91 75.98 75.91 75.98 4.1K
09:53 75.97 75.97 75.97 75.97 0.8K
09:54 75.98 75.98 75.96 75.97 2.1K
09:55 75.98 75.98 75.98 75.98 0.5K
09:56 76.05 76.23 76.05 76.10 9.5K
09:57 76.15 76.20 76.15 76.20 0.8K
09:58 76.23 76.23 76.23 76.23 0.2K
09:59 76.21 76.24 76.17 76.24 9.4K
10:00 76.21 76.46 76.05 76.46 28.4K
10:01 76.53 76.53 76.25 76.25 8.2K
10:02 76.17 76.24 76.17 76.19 2.4K
10:03 76.25 76.45 76.22 76.45 10.3K
10:04 76.50 76.55 76.45 76.46 4.9K
10:05 76.49 76.66 76.49 76.66 2.7K
10:06 76.52 76.58 76.52 76.52 1.6K
10:07 76.53 76.57 76.51 76.57 2.4K
10:08 76.55 76.78 76.55 76.67 6.8K
10:09 76.62 76.67 76.56 76.56 4.8K
10:10 76.49 76.60 76.49 76.58 5.5K
10:11 76.59 76.59 76.27 76.37 7.3K
10:12 76.37 76.37 76.22 76.33 4.2K
10:13 76.31 76.36 76.28 76.28 3.8K
10:14 76.19 76.25 76.19 76.24 1.3K
10:15 76.23 76.29 76.20 76.21 2.6K
10:16 76.21 76.37 76.21 76.25 2.3K
10:17 76.24 76.33 76.24 76.33 1.0K
10:18 76.36 76.40 76.30 76.32 7.6K
10:19 76.37 76.40 76.37 76.40 1.9K
10:20 76.38 76.45 76.38 76.44 2.8K
10:21 76.41 76.41 76.37 76.38 2.2K
10:22 76.38 76.38 76.32 76.36 2.9K
10:23 76.37 76.42 76.37 76.37 2.8K
10:24 76.37 76.37 76.22 76.26 19.5K
10:25 76.16 76.18 76.07 76.10 4.3K
10:26 76.13 76.14 75.96 75.96 5.2K
10:27 76.00 76.09 75.97 76.08 2.0K
10:28 76.10 76.10 76.09 76.09 0.9K
10:29 76.10 76.21 76.10 76.19 2.4K
10:30 76.20 76.20 76.20 76.19 1.5K
10:31 76.12 76.17 76.11 76.11 2.8K
10:32 76.11 76.11 76.06 76.06 2.1K
10:33 76.17 76.17 76.17 76.17 0.2K
10:34 76.11 76.11 76.06 76.06 1.6K
10:35 76.06 76.07 76.05 76.07 2.5K
10:36 76.10 76.10 76.10 76.10 1.8K
10:37 76.19 76.36 76.18 76.27 2.0K
10:38 76.27 76.27 76.21 76.26 1.0K
10:39 76.30 76.38 76.30 76.38 1.4K
10:40 76.31 76.31 76.31 76.31 0.7K
10:41 76.25 76.26 76.20 76.22 5.5K
10:42 76.22 76.25 76.21 76.21 1.0K
10:43 76.13 76.14 76.13 76.14 3.8K
10:44 76.21 76.30 76.21 76.30 1.7K
10:45 76.30 76.36 76.28 76.28 1.9K
10:46 76.28 76.28 76.18 76.18 2.6K
10:47 76.21 76.24 76.21 76.24 2.1K
10:48 76.24 76.24 76.12 76.18 10.1K
10:49 76.07 76.07 76.07 76.07 4.2K
10:50 76.06 76.07 76.02 76.02 3.7K
10:51 76.00 76.04 76.00 76.04 6.5K
10:52 76.01 76.06 76.01 76.06 2.2K
10:53 76.07 76.07 76.07 76.07 0.6K
10:54 76.06 76.06 75.98 75.99 10.8K
10:55 76.02 76.10 75.98 76.02 10.6K
10:56 76.02 76.02 75.99 75.99 5.6K
10:57 76.02 76.14 76.02 76.11 2.8K
10:58 76.12 76.14 76.12 76.14 0.9K
10:59 76.20 76.30 76.20 76.25 3.6K
11:00 76.31 76.31 76.21 76.21 4.8K
11:01 76.20 76.20 76.16 76.16 2.8K
11:02 76.11 76.12 76.11 76.12 1.6K
11:03 76.09 76.18 76.09 76.18 3.4K
11:04 76.16 76.16 76.14 76.14 1.5K
11:05 76.15 76.15 76.15 76.15 0.6K
11:06 76.10 76.10 76.07 76.07 1.2K
11:07 76.09 76.09 76.07 76.07 2.3K
11:08 76.09 76.20 76.09 76.17 2.1K
11:09 76.19 76.19 76.19 76.19 0.5K
11:10 76.08 76.08 76.08 76.08 1.8K
11:11 76.11 76.11 76.07 76.07 0.5K
11:12 76.06 76.07 76.06 76.07 1.5K
11:13 76.02 76.02 76.02 76.02 0.9K
11:14 76.00 76.01 76.00 76.01 3.2K
11:15 75.96 75.98 75.94 75.94 2.4K
11:16 75.95 76.00 75.94 75.97 2.3K
11:17 76.02 76.05 76.01 76.05 2.5K
11:18 76.06 76.06 76.06 76.06 1.0K
11:19 75.97 76.01 75.96 75.96 3.6K
11:20 75.98 75.98 75.91 75.91 2.9K
11:21 75.93 75.97 75.85 75.85 4.1K
11:22 75.85 75.86 75.83 75.83 5.9K
11:23 75.84 75.88 75.84 75.88 1.5K
11:24 75.93 75.93 75.91 75.91 1.9K
11:25 75.94 75.96 75.90 75.96 2.2K
11:26 75.88 75.88 75.77 75.82 5.6K
11:27 75.82 75.82 75.75 75.79 2.1K
11:28 75.83 75.88 75.83 75.84 5.6K
11:29 75.85 76.13 75.85 76.06 14.1K
11:30 76.12 76.36 76.12 76.20 21.1K
11:31 76.16 76.23 76.16 76.20 5.8K
11:32 76.11 76.15 76.09 76.15 7.9K
11:33 76.08 76.09 76.08 76.09 1.2K
11:34 76.08 76.09 76.02 76.02 0.8K
11:35 76.04 76.04 75.88 75.88 3.1K
11:36 75.87 75.97 75.87 75.97 15.6K
11:37 75.85 75.85 75.82 75.82 1.7K
11:38 75.85 75.85 75.84 75.84 1.5K
11:39 75.82 75.91 75.82 75.91 5.6K
11:40 75.87 75.90 75.87 75.89 0.8K
11:41 75.94 75.95 75.93 75.95 6.4K
11:42 75.93 75.98 75.93 75.95 1.2K
11:43 75.96 75.96 75.88 75.88 2.7K
11:44 75.89 75.89 75.89 75.89 0.5K
11:45 75.94 75.94 75.84 75.86 2.5K
11:46 75.86 75.86 75.78 75.79 5.5K
11:47 75.78 75.86 75.78 75.86 2.8K
11:48 75.84 75.90 75.84 75.89 2.0K
11:49 75.78 75.78 75.75 75.75 3.0K
11:50 75.72 75.73 75.64 75.73 2.3K
11:51 75.74 75.74 75.67 75.67 1.5K
11:52 75.64 75.69 75.64 75.66 2.2K
11:53 75.63 75.68 75.63 75.68 4.6K
11:54 75.70 75.74 75.70 75.74 2.1K
11:55 75.72 75.72 75.65 75.68 5.2K
11:56 75.68 75.68 75.62 75.68 3.3K
11:57 75.66 75.66 75.62 75.62 1.4K
11:58 75.61 75.63 75.51 75.54 4.8K
11:59 75.57 75.57 75.48 75.48 1.6K
12:00 75.48 75.53 75.42 75.52 2.2K
12:01 75.52 75.52 75.49 75.48 1.0K
12:02 75.53 75.53 75.50 75.50 1.5K
12:03 75.43 75.48 75.40 75.43 3.9K
12:04 75.37 75.37 75.27 75.27 2.9K
12:05 75.26 75.27 75.23 75.27 1.6K
12:06 75.20 75.27 75.12 75.15 4.4K
12:07 75.09 75.28 75.09 75.28 3.9K
12:08 75.28 75.28 75.24 75.24 1.4K
12:09 75.31 75.32 75.31 75.32 1.6K
12:10 75.37 75.49 75.37 75.49 5.1K
12:11 75.45 75.45 75.41 75.44 4.8K
12:12 75.36 75.36 75.34 75.36 10.6K
12:13 75.38 75.38 75.27 75.27 6.7K
12:14 75.27 75.27 75.17 75.17 6.0K
12:15 75.17 75.17 75.14 75.16 3.7K
12:16 75.16 75.16 75.11 75.13 5.7K
12:17 75.12 75.14 74.98 75.02 7.3K
12:18 75.02 75.04 74.99 75.03 8.9K
12:19 75.01 75.07 75.01 75.04 11.1K
12:20 75.08 75.12 75.04 75.12 5.0K
12:21 75.08 75.10 75.05 75.10 1.7K
12:22 75.14 75.17 75.13 75.17 6.2K
12:23 75.22 75.22 75.18 75.18 4.0K
12:24 75.17 75.17 75.04 75.04 2.5K
12:25 74.98 74.99 74.89 74.99 2.3K
12:26 75.03 75.03 74.88 74.88 2.1K
12:27 74.87 74.87 74.72 74.73 5.2K
12:28 74.69 74.80 74.69 74.80 2.4K
12:29 74.77 74.81 74.76 74.81 2.1K
12:30 74.81 74.87 74.71 74.84 8.3K
12:31 74.92 74.92 74.79 74.79 1.9K
12:32 74.70 74.77 74.64 74.76 3.2K
12:33 74.77 74.87 74.76 74.84 10.3K
12:34 74.84 74.84 74.84 74.84 1.9K
12:35 74.88 74.89 74.82 74.82 5.2K
12:36 74.89 74.89 74.81 74.81 1.0K
12:37 74.83 74.86 74.81 74.81 7.0K
12:38 74.83 74.83 74.83 74.84 0.6K
12:39 74.84 74.88 74.84 74.86 4.3K
12:40 74.81 74.97 74.81 74.97 5.9K
12:41 74.97 74.97 74.97 74.97 7.0K
12:42 74.97 74.97 74.91 74.91 6.7K
12:43 74.94 74.95 74.91 74.91 2.5K
12:44 74.94 74.94 74.89 74.92 8.2K
12:45 74.88 74.91 74.87 74.86 2.5K
12:46 74.82 74.82 74.76 74.78 6.4K
12:47 74.78 74.78 74.73 74.73 8.5K
12:48 74.74 74.82 74.74 74.82 4.2K
12:49 74.76 74.76 74.71 74.72 8.0K
12:50 74.68 74.68 74.68 74.68 1.4K
12:51 74.67 74.69 74.67 74.69 1.1K
12:52 74.66 74.66 74.60 74.64 6.7K
12:53 74.64 74.67 74.64 74.65 3.1K
12:54 74.62 74.69 74.62 74.69 2.5K
12:55 74.70 74.74 74.69 74.69 2.7K
12:56 74.68 74.75 74.68 74.75 3.0K
12:57 74.69 74.70 74.65 74.70 37.2K
12:58 74.70 74.79 74.70 74.79 4.9K
12:59 74.84 74.85 74.76 74.77 4.8K
13:00 74.80 74.80 74.75 74.75 1.8K
13:01 74.78 74.82 74.77 74.79 5.4K
13:02 74.78 74.79 74.75 74.75 2.1K
13:03 74.76 74.78 74.73 74.75 7.7K
13:04 74.75 74.78 74.75 74.75 2.4K
13:05 74.81 74.81 74.74 74.78 3.5K
13:06 74.73 74.73 74.69 74.70 3.8K
13:07 74.66 74.69 74.65 74.65 2.1K
13:08 74.66 74.66 74.66 74.66 0.7K
13:09 74.69 74.72 74.66 74.72 2.0K
13:10 74.66 74.68 74.62 74.62 2.5K
13:11 74.67 74.77 74.67 74.75 4.9K
13:12 74.75 74.82 74.75 74.80 3.0K
13:13 74.77 74.78 74.74 74.78 7.6K
13:14 74.72 74.73 74.70 74.72 6.1K
13:15 74.74 74.80 74.74 74.78 2.6K
13:16 74.77 74.78 74.77 74.78 1.3K
13:17 74.79 74.79 74.74 74.76 4.9K
13:18 74.82 74.86 74.80 74.86 4.3K
13:19 74.86 74.87 74.86 74.87 3.4K
13:20 74.87 74.87 74.83 74.85 3.5K
13:21 74.85 74.96 74.85 74.96 6.0K
13:22 74.97 74.97 74.92 74.94 5.3K
13:23 74.97 74.98 74.93 74.97 5.2K
13:24 74.96 74.97 74.92 74.92 2.0K
13:25 74.92 74.92 74.89 74.89 4.3K
13:26 74.91 74.91 74.85 74.86 2.4K
13:27 74.86 74.86 74.83 74.83 3.4K
13:28 74.79 74.79 74.73 74.75 5.3K
13:29 74.75 74.75 74.65 74.68 7.2K
13:30 74.68 74.73 74.64 74.73 7.5K
13:31 74.73 74.80 74.73 74.79 4.4K
13:32 74.78 74.78 74.75 74.75 5.0K
13:33 74.76 74.76 74.70 74.72 6.2K
13:34 74.71 74.71 74.62 74.62 5.4K
13:35 74.64 74.66 74.63 74.63 2.0K
13:36 74.61 74.61 74.56 74.56 7.6K
13:37 74.58 74.58 74.52 74.57 6.5K
13:38 74.55 74.57 74.44 74.44 9.1K
13:39 74.44 74.44 74.42 74.43 10.1K
13:40 74.36 74.38 74.31 74.31 13.0K
13:41 74.32 74.38 74.29 74.38 18.2K
13:42 74.32 74.43 74.31 74.43 5.6K
13:43 74.43 74.54 74.41 74.52 13.4K
13:44 74.49 74.49 74.43 74.46 15.3K
13:45 74.48 74.64 74.48 74.64 16.4K
13:46 74.63 74.73 74.63 74.71 36.3K
13:47 74.68 74.71 74.67 74.71 17.6K
13:48 74.70 74.75 74.70 74.74 11.2K
13:49 74.76 74.80 74.73 74.79 28.0K
13:50 74.76 74.82 74.74 74.82 5.1K
13:51 74.85 74.85 74.81 74.82 2.0K
13:52 74.85 74.95 74.85 74.95 9.2K
13:53 74.93 75.00 74.93 74.98 17.5K
13:54 74.99 74.99 74.93 74.95 13.5K
13:55 74.95 74.95 74.92 74.93 9.0K
13:56 74.93 74.93 74.85 74.86 5.4K
13:57 74.90 74.93 74.86 74.86 5.9K
13:58 74.86 74.86 74.82 74.83 5.4K
13:59 74.80 74.83 74.76 74.80 12.8K
14:00 74.81 74.84 74.78 74.81 6.3K
14:01 74.80 74.80 74.75 74.77 4.4K
14:02 74.75 74.75 74.67 74.71 6.1K
14:03 74.70 74.70 74.67 74.67 6.0K
14:04 74.67 74.67 74.57 74.57 8.8K
14:05 74.59 74.61 74.59 74.61 4.6K
14:06 74.61 74.63 74.55 74.62 7.3K
14:07 74.64 74.65 74.60 74.60 4.8K
14:08 74.57 74.67 74.57 74.61 6.8K
14:09 74.61 74.63 74.57 74.61 5.2K
14:10 74.65 74.75 74.63 74.72 10.0K
14:11 74.72 74.72 74.65 74.66 15.0K
14:12 74.65 74.65 74.59 74.59 3.9K
14:13 74.61 74.62 74.59 74.61 6.2K
14:14 74.61 74.63 74.60 74.60 6.9K
14:15 74.66 74.66 74.62 74.62 10.2K
14:16 74.57 74.57 74.54 74.55 9.4K
14:17 74.57 74.63 74.57 74.62 7.5K
14:18 74.62 74.62 74.49 74.49 9.1K
14:19 74.50 74.50 74.46 74.48 3.0K
14:20 74.32 74.32 74.25 74.31 6.5K
14:21 74.34 74.34 74.25 74.25 6.6K
14:22 74.26 74.27 74.19 74.19 2.6K
14:23 74.19 74.27 74.19 74.27 2.8K
14:24 74.25 74.25 74.17 74.17 3.0K
14:25 74.16 74.18 74.07 74.07 4.0K
14:26 73.95 73.96 73.93 73.96 1.9K
14:27 73.93 73.93 73.76 73.76 3.5K
14:28 73.78 73.87 73.78 73.84 4.4K
14:29 73.75 73.75 73.72 73.72 1.8K
14:30 73.66 73.72 73.66 73.72 4.1K
14:31 73.57 73.76 73.57 73.76 15.9K
14:32 73.81 73.89 73.81 73.89 5.2K
14:33 73.87 73.87 73.79 73.80 2.7K
14:34 73.85 73.92 73.85 73.92 17.4K
14:35 73.98 73.99 73.94 73.99 6.7K
14:36 74.04 74.05 74.04 74.05 6.0K
14:37 74.05 74.07 74.01 74.05 14.4K
14:38 74.06 74.08 74.05 74.06 11.0K
14:39 74.06 74.12 74.06 74.08 5.6K
14:40 74.01 74.16 74.01 74.13 11.3K
14:41 74.12 74.17 74.11 74.17 2.4K
14:42 74.14 74.22 74.14 74.22 6.1K
14:43 74.22 74.22 74.19 74.19 7.8K
14:44 74.19 74.19 74.12 74.12 7.5K
14:45 74.13 74.23 74.12 74.23 4.8K
14:46 74.22 74.30 74.22 74.25 5.4K
14:47 74.25 74.28 74.23 74.28 9.5K
14:48 74.31 74.61 74.31 74.61 4.8K
14:49 74.63 74.69 74.62 74.65 21.6K
14:50 74.69 74.87 74.68 74.87 20.7K
14:51 74.78 74.96 74.78 74.93 10.2K
14:52 74.94 74.99 74.91 74.99 15.2K
14:53 74.99 74.99 74.84 74.85 22.6K
14:54 74.84 74.97 74.84 74.97 14.9K
14:55 74.93 74.93 74.65 74.65 26.2K
14:56 74.69 74.75 74.69 74.75 4.3K
14:57 74.75 74.75 74.53 74.53 11.8K
14:58 74.46 74.46 74.36 74.36 3.8K
14:59 74.25 74.26 74.08 74.11 10.3K
15:00 74.04 74.33 74.04 74.33 15.4K
15:01 74.41 74.46 74.34 74.46 30.0K
15:02 74.52 74.52 74.36 74.36 8.8K
15:03 74.38 74.48 74.37 74.41 5.4K
15:04 74.48 74.50 74.47 74.47 2.6K
15:05 74.38 74.45 74.38 74.44 3.8K
15:06 74.46 74.54 74.46 74.50 3.5K
15:07 74.47 74.47 74.43 74.44 2.1K
15:08 74.41 74.47 74.37 74.40 3.3K
15:09 74.46 74.46 74.40 74.41 3.6K
15:10 74.42 74.57 74.42 74.57 5.3K
15:11 74.57 74.62 74.52 74.53 5.5K
15:12 74.47 74.58 74.47 74.47 24.3K
15:13 74.52 74.52 74.45 74.46 6.5K
15:14 74.48 74.53 74.46 74.48 10.3K
15:15 74.49 74.60 74.49 74.55 6.7K
15:16 74.49 74.49 74.38 74.42 6.2K
15:17 74.40 74.50 74.39 74.50 2.9K
15:18 74.50 74.50 74.41 74.47 5.0K
15:19 74.49 74.53 74.46 74.52 7.1K
15:20 74.45 74.57 74.44 74.44 4.0K
15:21 74.44 74.47 74.39 74.44 2.3K
15:22 74.41 74.41 74.23 74.31 9.4K
15:23 74.28 74.28 74.27 74.27 2.4K
15:24 74.18 74.18 74.09 74.16 3.7K
15:25 74.15 74.18 74.10 74.18 6.4K
15:26 74.20 74.25 74.17 74.25 5.3K
15:27 74.23 74.34 74.22 74.34 3.4K
15:28 74.38 74.41 74.32 74.41 5.8K
15:29 74.49 74.49 74.34 74.36 10.1K
15:30 74.41 74.43 74.31 74.35 6.3K
15:31 74.37 74.40 74.37 74.40 2.0K
15:32 74.40 74.44 74.39 74.41 8.2K
15:33 74.44 74.50 74.35 74.35 6.3K
15:34 74.33 74.33 74.27 74.27 6.7K
15:35 74.24 74.33 74.24 74.33 6.2K
15:36 74.35 74.41 74.32 74.35 12.3K
15:37 74.35 74.45 74.32 74.33 9.4K
15:38 74.36 74.36 74.29 74.35 10.2K
15:39 74.29 74.36 74.24 74.24 7.6K
15:40 74.21 74.26 74.18 74.18 7.1K
15:41 74.22 74.22 74.09 74.16 10.5K
15:42 74.15 74.18 73.99 74.00 10.5K
15:43 74.01 74.14 74.01 74.13 14.7K
15:44 74.13 74.13 74.10 74.10 10.8K
15:45 74.09 74.16 74.09 74.15 17.6K
15:46 74.14 74.14 74.01 74.03 18.2K
15:47 74.04 74.09 74.02 74.07 16.0K
15:48 74.09 74.20 74.09 74.18 34.5K
15:49 74.15 74.18 74.13 74.17 16.7K
15:50 74.21 74.21 74.13 74.20 24.8K
15:51 74.17 74.20 74.16 74.18 16.7K
15:52 74.17 74.17 74.06 74.08 27.9K
15:53 74.06 74.07 74.00 74.01 25.7K
15:54 74.00 74.10 74.00 74.09 44.8K
15:55 74.11 74.17 74.11 74.12 34.8K
15:56 74.12 74.13 74.00 74.06 49.6K
15:57 74.06 74.06 73.94 73.94 46.4K
15:58 73.94 74.04 73.92 74.03 67.4K
15:59 74.07 74.10 74.03 74.10 94.4K
16:00 74.07 74.07 74.07 74.07 286.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし