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 73.01 73.01 72.34 72.62 74.2K
09:31 72.25 73.50 72.25 73.43 10.7K
09:32 73.71 73.71 72.60 72.60 20.4K
09:33 72.83 73.02 72.72 72.72 4.2K
09:34 72.69 72.83 72.53 72.54 6.8K
09:35 72.90 73.12 72.83 72.99 13.2K
09:36 73.01 73.07 72.89 72.89 7.9K
09:37 72.83 72.83 72.40 72.40 10.4K
09:38 72.43 72.43 72.15 72.15 18.4K
09:39 72.12 72.53 72.02 72.53 26.0K
09:40 72.44 72.47 72.31 72.38 15.8K
09:41 72.71 72.79 72.63 72.79 12.7K
09:42 72.87 72.87 72.69 72.73 11.0K
09:43 72.75 73.15 72.75 73.15 22.0K
09:44 73.09 73.21 72.92 73.06 16.8K
09:45 73.09 73.25 73.09 73.17 6.8K
09:46 73.09 73.14 73.01 73.03 24.5K
09:47 72.99 73.43 72.99 73.43 40.1K
09:48 73.21 73.43 73.21 73.43 6.1K
09:49 73.35 73.46 73.33 73.46 8.1K
09:50 73.46 73.73 73.46 73.69 5.3K
09:51 73.70 73.92 73.70 73.76 4.3K
09:52 73.90 74.05 73.85 74.05 4.4K
09:53 74.05 74.05 73.90 73.90 4.4K
09:54 73.90 74.01 73.90 74.01 3.8K
09:55 73.99 73.99 73.79 73.90 6.1K
09:56 73.82 74.00 73.82 74.00 6.5K
09:57 74.04 74.05 73.78 73.78 4.3K
09:58 73.83 74.07 73.83 74.07 2.4K
09:59 74.11 74.11 74.06 74.06 2.8K
10:00 73.97 74.01 73.65 74.01 15.3K
10:01 73.92 73.97 73.92 73.97 3.5K
10:02 73.96 73.97 73.85 73.96 6.2K
10:03 73.86 73.86 73.72 73.72 1.9K
10:04 73.74 73.74 73.62 73.63 6.8K
10:05 73.76 73.76 73.60 73.60 3.0K
10:06 73.65 73.74 73.60 73.74 4.8K
10:07 73.89 73.95 73.89 73.90 9.0K
10:08 73.78 73.78 73.57 73.57 13.0K
10:09 73.59 73.63 73.54 73.63 4.2K
10:10 73.68 73.69 73.58 73.69 4.5K
10:11 73.79 73.79 73.58 73.79 8.5K
10:12 73.78 73.79 73.73 73.79 5.3K
10:13 73.88 73.88 73.73 73.77 5.6K
10:14 73.64 73.70 73.59 73.59 3.1K
10:15 73.60 73.99 73.57 73.99 5.8K
10:16 73.91 74.00 73.81 73.81 4.7K
10:17 73.88 73.88 73.51 73.56 6.4K
10:18 73.51 73.51 73.43 73.50 6.1K
10:19 73.47 73.47 73.38 73.38 5.7K
10:20 73.38 73.49 73.38 73.44 3.7K
10:21 73.40 73.40 73.23 73.35 6.3K
10:22 73.27 73.33 73.22 73.33 4.1K
10:23 73.46 73.65 73.46 73.63 5.3K
10:24 73.51 73.51 73.41 73.43 4.2K
10:25 73.43 73.53 73.43 73.44 2.6K
10:26 73.55 73.58 73.27 73.27 8.6K
10:27 73.31 73.31 73.27 73.27 3.0K
10:28 73.27 73.27 73.03 73.03 5.7K
10:29 73.10 73.10 73.00 73.01 6.9K
10:30 73.01 73.01 72.83 72.88 19.5K
10:31 72.98 73.10 72.92 73.10 9.2K
10:32 73.10 73.10 73.00 73.09 7.6K
10:33 73.01 73.08 72.99 73.08 5.7K
10:34 73.01 73.09 72.98 72.99 7.0K
10:35 73.01 73.14 72.95 73.14 12.0K
10:36 73.10 73.10 73.10 73.10 2.9K
10:37 73.10 73.30 73.10 73.30 3.9K
10:38 73.22 73.35 73.22 73.32 3.0K
10:39 73.32 73.32 73.24 73.24 2.3K
10:40 73.17 73.27 73.13 73.21 4.9K
10:41 73.39 73.48 73.37 73.37 6.2K
10:42 73.33 73.42 73.33 73.42 2.8K
10:43 73.29 73.38 73.29 73.38 3.5K
10:44 73.31 73.31 73.26 73.26 3.6K
10:45 73.28 73.39 73.26 73.35 2.8K
10:46 73.34 73.34 73.33 73.33 2.7K
10:47 73.25 73.34 73.18 73.30 9.5K
10:48 73.37 73.39 73.37 73.38 2.8K
10:49 73.43 73.43 73.24 73.33 4.1K
10:50 73.33 73.33 73.33 73.33 1.6K
10:51 73.29 73.29 73.22 73.25 2.9K
10:52 73.19 73.19 73.13 73.13 2.1K
10:53 73.18 73.18 73.17 73.17 2.5K
10:54 73.10 73.29 73.10 73.29 2.2K
10:55 73.24 73.24 73.19 73.19 1.9K
10:56 73.30 73.30 73.13 73.16 10.2K
10:57 73.16 73.22 72.96 73.19 15.1K
10:58 73.25 73.31 73.20 73.31 3.3K
10:59 73.36 73.48 73.32 73.47 4.8K
11:00 73.60 73.60 73.50 73.50 2.3K
11:01 73.68 73.77 73.68 73.77 2.8K
11:02 73.70 73.74 73.63 73.74 1.9K
11:03 73.65 73.66 73.65 73.65 2.0K
11:04 73.50 73.50 73.50 73.50 1.7K
11:05 73.48 73.62 73.48 73.50 4.8K
11:06 73.60 73.79 73.60 73.79 6.4K
11:07 73.82 73.91 73.82 73.91 5.1K
11:08 73.92 73.92 73.85 73.86 3.8K
11:09 73.87 73.94 73.87 73.94 2.1K
11:10 73.94 73.94 73.86 73.86 5.5K
11:11 73.84 73.84 73.71 73.71 4.4K
11:12 73.79 73.90 73.79 73.86 3.0K
11:13 73.85 73.85 73.83 73.83 2.6K
11:14 73.83 73.90 73.83 73.90 2.8K
11:15 73.87 73.87 73.84 73.84 2.5K
11:16 73.85 73.88 73.81 73.88 2.9K
11:17 73.88 73.89 73.83 73.86 6.6K
11:18 73.85 73.85 73.73 73.73 3.3K
11:19 73.68 73.68 73.66 73.66 2.4K
11:20 73.66 73.66 73.58 73.63 3.7K
11:21 73.59 73.64 73.59 73.64 3.0K
11:22 73.64 73.64 73.62 73.64 3.6K
11:23 73.60 73.64 73.54 73.54 6.3K
11:24 73.59 73.61 73.59 73.61 2.2K
11:25 73.57 73.70 73.56 73.70 5.2K
11:26 73.67 73.67 73.58 73.64 6.6K
11:27 73.66 73.70 73.66 73.66 3.0K
11:28 73.65 73.76 73.65 73.76 4.1K
11:29 73.76 73.85 73.74 73.85 3.4K
11:30 73.90 73.90 73.81 73.90 4.3K
11:31 73.90 74.12 73.90 74.12 7.8K
11:32 74.06 74.08 74.06 74.08 1.9K
11:33 74.11 74.16 74.06 74.16 4.9K
11:34 74.14 74.16 74.13 74.13 3.4K
11:35 74.15 74.30 74.10 74.30 5.0K
11:36 74.30 74.33 74.12 74.12 11.2K
11:37 74.24 74.24 74.19 74.19 2.6K
11:38 74.19 74.19 74.19 74.19 1.8K
11:39 74.19 74.25 74.13 74.19 4.0K
11:40 74.19 74.19 74.07 74.08 2.5K
11:41 74.03 74.03 74.03 74.03 1.7K
11:42 74.00 74.06 73.98 74.02 5.1K
11:43 74.00 74.00 73.97 73.97 3.4K
11:44 74.01 74.01 73.97 73.97 4.7K
11:45 73.99 74.03 73.99 74.03 2.8K
11:46 74.01 74.03 74.01 74.02 6.3K
11:47 74.04 74.13 74.04 74.13 4.0K
11:48 74.14 74.18 74.05 74.05 9.6K
11:49 74.01 74.01 73.94 73.97 5.4K
11:50 73.98 73.98 73.76 73.76 4.6K
11:51 73.75 73.90 73.75 73.90 9.1K
11:52 73.93 73.93 73.91 73.91 3.1K
11:53 73.94 73.94 73.92 73.92 3.9K
11:54 73.98 74.00 73.98 73.99 5.9K
11:55 73.99 73.99 73.99 73.99 1.1K
11:56 73.97 73.97 73.83 73.83 5.9K
11:57 73.81 73.81 73.71 73.75 6.0K
11:58 73.76 73.76 73.56 73.66 8.6K
11:59 73.70 73.74 73.67 73.72 5.9K
12:00 73.66 73.70 73.66 73.69 4.0K
12:01 73.74 73.74 73.64 73.67 3.6K
12:02 73.67 73.67 73.64 73.64 1.9K
12:03 73.65 73.65 73.61 73.61 4.8K
12:04 73.59 73.62 73.59 73.61 3.8K
12:05 73.58 73.58 73.58 73.58 0.6K
12:06 73.60 73.65 73.60 73.65 2.3K
12:07 73.70 73.74 73.57 73.60 5.2K
12:08 73.62 73.62 73.62 73.62 1.2K
12:09 73.62 73.70 73.62 73.69 2.6K
12:10 73.71 73.72 73.71 73.72 3.4K
12:11 73.73 73.73 73.73 73.72 1.2K
12:12 73.76 73.77 73.72 73.77 3.2K
12:13 73.79 73.81 73.79 73.81 3.3K
12:14 73.80 73.90 73.80 73.86 2.9K
12:15 73.85 73.86 73.79 73.79 4.4K
12:16 73.77 73.83 73.77 73.79 2.8K
12:17 73.75 73.78 73.75 73.78 1.3K
12:18 73.78 73.81 73.67 73.67 4.3K
12:20 73.72 73.72 73.69 73.69 3.3K
12:21 73.67 73.71 73.67 73.71 1.9K
12:22 73.70 73.77 73.70 73.77 1.6K
12:23 73.76 73.76 73.76 73.76 0.6K
12:24 73.79 73.88 73.79 73.88 3.1K
12:25 73.87 73.89 73.78 73.89 17.3K
12:26 73.91 74.00 73.89 74.00 4.5K
12:27 74.00 74.00 74.00 74.00 1.1K
12:28 74.04 74.11 74.04 74.11 4.1K
12:29 74.07 74.11 74.07 74.11 1.5K
12:30 74.16 74.18 74.12 74.18 7.0K
12:31 74.21 74.26 74.18 74.26 4.4K
12:32 74.30 74.30 74.21 74.23 2.7K
12:33 74.25 74.29 74.25 74.29 3.4K
12:34 74.31 74.32 74.30 74.30 1.3K
12:35 74.32 74.32 74.25 74.26 3.8K
12:36 74.25 74.25 74.03 74.03 40.7K
12:37 74.03 74.03 73.85 73.85 3.9K
12:38 73.70 73.71 73.62 73.62 4.0K
12:39 73.66 73.71 73.46 73.46 7.7K
12:40 73.43 73.43 73.43 73.43 0.8K
12:41 73.47 73.57 73.47 73.55 2.5K
12:42 73.56 73.56 73.50 73.50 1.7K
12:43 73.55 73.55 73.53 73.53 2.0K
12:44 73.58 73.58 73.58 73.58 1.4K
12:45 73.53 73.53 73.38 73.43 7.8K
12:46 73.49 73.49 73.45 73.44 1.6K
12:47 73.37 73.41 73.37 73.41 1.9K
12:48 73.35 73.35 73.27 73.27 1.4K
12:49 73.24 73.24 73.24 73.24 0.2K
12:50 73.23 73.23 73.22 73.22 1.3K
12:51 73.16 73.24 73.13 73.24 4.7K
12:52 73.18 73.18 73.10 73.15 2.6K
12:53 73.26 73.26 73.19 73.19 2.1K
12:54 73.10 73.16 73.10 73.16 2.2K
12:55 73.23 73.28 73.23 73.28 1.1K
12:56 73.34 73.48 73.29 73.48 3.0K
12:57 73.42 73.42 73.39 73.39 2.8K
12:58 73.40 73.40 73.40 73.40 1.3K
12:59 73.39 73.39 73.26 73.32 3.4K
13:01 73.28 73.30 73.28 73.30 2.0K
13:02 73.29 73.29 73.11 73.12 7.2K
13:04 73.06 73.06 73.06 73.06 0.5K
13:05 73.12 73.19 73.12 73.19 3.2K
13:06 73.13 73.13 73.07 73.07 1.5K
13:07 73.07 73.07 73.02 73.02 3.0K
13:08 73.06 73.06 73.05 73.05 1.4K
13:09 73.00 73.06 73.00 73.06 2.7K
13:10 73.00 73.00 73.00 73.00 0.6K
13:11 72.97 72.97 72.89 72.93 8.0K
13:12 72.94 72.94 72.90 72.90 5.3K
13:13 72.95 72.95 72.93 72.93 1.6K
13:14 72.91 73.09 72.91 73.09 4.6K
13:15 73.05 73.08 73.04 73.08 1.5K
13:16 73.08 73.19 73.05 73.13 6.9K
13:17 73.11 73.11 73.05 73.05 1.1K
13:18 73.06 73.11 73.05 73.11 1.6K
13:19 73.15 73.25 73.15 73.25 3.0K
13:20 73.14 73.14 73.14 73.14 1.9K
13:21 73.20 73.24 73.16 73.16 4.2K
13:22 73.24 73.31 73.24 73.31 1.3K
13:23 73.32 73.32 73.28 73.29 3.5K
13:24 73.26 73.26 73.26 73.26 0.5K
13:25 73.24 73.24 73.18 73.20 1.7K
13:26 73.23 73.23 73.17 73.21 3.2K
13:27 73.22 73.22 73.22 73.22 0.4K
13:28 73.19 73.23 73.19 73.23 1.5K
13:29 73.25 73.25 73.11 73.14 3.4K
13:30 73.10 73.14 73.10 73.14 4.4K
13:31 73.02 73.06 73.02 73.06 3.4K
13:32 73.06 73.06 73.00 73.00 1.8K
13:33 72.98 73.01 72.98 73.01 1.1K
13:34 72.94 72.95 72.90 72.92 2.8K
13:35 72.90 72.94 72.88 72.94 3.5K
13:36 72.96 72.96 72.83 72.83 1.5K
13:37 72.78 72.78 72.75 72.76 3.2K
13:38 72.77 72.86 72.77 72.86 3.4K
13:39 72.90 72.90 72.86 72.86 3.6K
13:40 72.85 72.85 72.79 72.79 3.9K
13:41 72.77 72.82 72.57 72.60 10.1K
13:42 72.62 72.64 72.62 72.62 1.8K
13:43 72.66 72.72 72.62 72.72 6.3K
13:44 72.71 72.73 72.67 72.73 3.7K
13:45 72.72 72.79 72.72 72.79 4.4K
13:46 72.77 72.77 72.71 72.71 2.5K
13:47 72.64 72.72 72.64 72.71 5.8K
13:48 72.68 72.70 72.67 72.68 2.6K
13:49 72.68 72.75 72.68 72.73 3.4K
13:50 72.72 72.78 72.72 72.76 2.9K
13:51 72.71 72.71 72.60 72.61 14.7K
13:52 72.61 72.69 72.61 72.63 6.2K
13:53 72.61 72.68 72.61 72.68 3.6K
13:54 72.68 72.68 72.64 72.64 1.7K
13:55 72.66 72.68 72.62 72.68 8.5K
13:56 72.62 72.62 72.54 72.58 9.8K
13:57 72.59 72.59 72.52 72.52 4.3K
13:58 72.56 72.59 72.56 72.58 9.6K
13:59 72.59 72.61 72.50 72.56 13.7K
14:00 72.56 72.58 72.40 72.40 3.6K
14:01 72.34 72.34 72.34 72.34 2.4K
14:02 72.28 72.28 72.28 72.28 1.1K
14:03 72.27 72.27 71.94 71.99 21.3K
14:04 71.99 72.03 71.94 71.94 3.4K
14:05 71.90 71.93 71.86 71.93 2.2K
14:06 71.96 71.96 71.88 71.89 4.8K
14:07 71.88 72.03 71.88 72.03 9.0K
14:08 71.89 71.95 71.89 71.95 11.0K
14:09 71.99 71.99 71.90 71.95 3.5K
14:10 71.94 71.99 71.88 71.88 5.2K
14:11 71.87 72.09 71.87 71.95 11.1K
14:12 71.93 71.96 71.87 71.88 5.2K
14:13 71.87 71.87 71.73 71.73 6.3K
14:14 71.80 71.81 71.80 71.81 4.2K
14:15 71.77 71.85 71.71 71.71 4.6K
14:16 71.72 71.72 71.72 71.71 0.6K
14:17 71.69 71.69 71.66 71.66 3.9K
14:18 71.67 71.67 71.62 71.64 5.5K
14:19 71.62 71.62 71.35 71.36 12.4K
14:20 71.25 71.25 71.10 71.24 27.2K
14:21 71.32 71.32 71.20 71.20 6.2K
14:22 71.12 71.18 71.12 71.17 6.4K
14:23 71.18 71.21 71.12 71.12 4.9K
14:24 71.14 71.18 71.08 71.08 8.5K
14:25 71.12 71.17 71.07 71.13 6.0K
14:26 71.06 71.10 71.04 71.04 2.8K
14:27 70.91 70.93 70.91 70.93 8.2K
14:28 70.85 70.86 70.84 70.84 31.1K
14:29 70.85 70.95 70.85 70.88 11.6K
14:30 70.90 70.93 70.86 70.86 19.5K
14:31 70.88 70.97 70.88 70.97 19.8K
14:32 70.94 70.94 70.83 70.83 14.6K
14:33 70.78 70.78 70.78 70.78 1.1K
14:34 70.81 71.05 70.81 71.05 21.9K
14:35 71.03 71.07 70.95 70.97 11.3K
14:36 70.93 70.97 70.93 70.97 4.9K
14:37 70.93 71.02 70.93 71.00 12.4K
14:38 70.98 70.98 70.90 70.90 2.9K
14:39 70.94 70.97 70.90 70.90 8.2K
14:40 70.91 70.91 70.91 70.91 0.8K
14:41 70.94 70.97 70.82 70.82 14.8K
14:42 70.82 70.97 70.81 70.97 29.3K
14:43 70.99 70.99 70.81 70.91 10.6K
14:44 70.88 70.91 70.87 70.88 2.5K
14:45 70.93 70.93 70.81 70.81 6.0K
14:46 70.86 71.02 70.86 71.02 8.4K
14:47 70.98 71.02 70.98 71.02 3.7K
14:48 71.00 71.00 70.90 70.90 6.6K
14:49 70.93 70.93 70.83 70.83 5.4K
14:50 70.85 70.85 70.79 70.83 4.4K
14:51 70.78 70.88 70.78 70.87 10.4K
14:52 70.84 70.90 70.82 70.90 11.6K
14:53 70.87 70.87 70.69 70.75 9.7K
14:54 70.71 70.71 70.64 70.64 2.6K
14:55 70.62 70.62 70.56 70.56 4.7K
14:56 70.54 70.54 70.49 70.52 5.3K
14:57 70.52 70.54 70.45 70.54 12.4K
14:58 70.52 70.60 70.52 70.60 5.1K
14:59 70.57 70.62 70.51 70.51 4.3K
15:00 70.55 70.55 70.53 70.55 6.8K
15:01 70.55 70.63 70.55 70.62 10.4K
15:02 70.61 70.74 70.61 70.71 29.6K
15:03 70.71 70.80 70.71 70.80 4.7K
15:04 70.72 70.72 70.62 70.68 4.9K
15:05 70.77 70.87 70.74 70.74 6.0K
15:06 70.74 70.74 70.65 70.65 6.3K
15:07 70.64 70.65 70.62 70.64 5.8K
15:08 70.68 70.75 70.67 70.75 5.7K
15:09 70.77 70.83 70.68 70.68 11.3K
15:10 70.66 70.69 70.64 70.68 9.8K
15:11 70.61 70.66 70.61 70.66 7.6K
15:12 70.67 70.98 70.65 70.98 9.1K
15:13 70.99 71.05 70.99 71.05 9.0K
15:14 71.10 71.17 71.10 71.15 3.0K
15:15 71.19 71.39 71.19 71.39 8.3K
15:16 71.41 71.44 71.26 71.26 13.9K
15:17 71.32 71.43 71.32 71.43 8.5K
15:18 71.43 71.58 71.43 71.58 4.6K
15:19 71.65 71.83 71.65 71.83 5.0K
15:20 71.72 71.96 71.72 71.90 37.1K
15:21 71.92 71.94 71.86 71.94 21.2K
15:22 71.93 72.17 71.93 72.17 18.3K
15:23 72.17 72.23 72.05 72.09 15.1K
15:24 72.05 72.13 72.05 72.11 5.7K
15:25 72.06 72.09 72.06 72.09 1.6K
15:26 72.16 72.30 72.10 72.27 8.9K
15:27 72.25 72.27 72.18 72.27 15.9K
15:28 72.30 72.32 72.27 72.29 5.9K
15:29 72.23 72.24 72.08 72.08 5.4K
15:30 72.03 72.20 72.03 72.20 7.3K
15:31 72.22 72.23 72.13 72.21 7.8K
15:32 72.15 72.33 72.15 72.27 9.5K
15:33 72.33 72.54 72.33 72.54 8.4K
15:34 72.55 72.78 72.55 72.72 5.8K
15:35 72.75 72.84 72.66 72.83 6.8K
15:36 72.78 72.78 72.64 72.67 6.5K
15:37 72.64 72.64 72.46 72.46 19.3K
15:38 72.38 72.38 72.17 72.19 26.9K
15:39 72.23 72.36 72.23 72.27 14.4K
15:40 72.21 72.24 72.09 72.13 15.0K
15:41 72.06 72.15 71.99 72.12 14.6K
15:42 72.12 72.12 71.89 71.92 13.7K
15:43 71.93 72.10 71.93 72.06 14.8K
15:44 72.10 72.14 72.01 72.04 12.5K
15:45 72.06 72.15 72.02 72.15 6.8K
15:46 72.11 72.16 72.09 72.15 15.3K
15:47 72.20 72.21 72.16 72.17 9.6K
15:48 72.17 72.25 72.09 72.08 17.0K
15:49 72.11 72.23 72.11 72.23 8.4K
15:50 72.26 72.39 72.24 72.32 17.9K
15:51 72.37 72.44 72.27 72.27 15.3K
15:52 72.26 72.32 72.19 72.22 16.6K
15:53 72.16 72.17 72.00 72.04 22.9K
15:54 72.01 72.06 71.97 72.06 36.6K
15:55 72.14 72.26 72.11 72.20 53.1K
15:56 72.22 72.36 72.22 72.26 37.9K
15:57 72.25 72.29 72.24 72.25 42.4K
15:58 72.27 72.29 72.20 72.24 64.9K
15:59 72.25 72.28 72.20 72.24 77.7K
16:00 72.26 72.26 72.26 72.26 308.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし