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 72.80 72.91 72.65 72.91 31.6K
09:31 72.92 72.92 72.77 72.77 1.7K
09:32 72.78 72.98 72.78 72.78 2.6K
09:33 72.78 72.78 72.04 72.04 15.1K
09:34 72.03 72.09 72.03 72.08 2.8K
09:35 71.91 72.16 71.91 71.96 8.6K
09:36 71.95 72.46 71.95 72.34 6.1K
09:37 72.50 72.83 72.50 72.83 4.6K
09:38 72.73 72.73 72.64 72.65 8.7K
09:39 72.66 72.82 72.66 72.66 6.9K
09:40 72.66 72.66 72.57 72.61 3.3K
09:41 72.66 72.75 72.58 72.58 23.7K
09:42 72.60 72.90 72.60 72.90 10.4K
09:43 72.80 72.91 72.74 72.84 9.1K
09:44 72.84 72.89 72.83 72.89 10.7K
09:45 72.78 72.91 72.78 72.90 7.3K
09:46 72.90 72.90 72.76 72.80 5.9K
09:47 72.80 72.89 72.69 72.89 6.6K
09:48 72.91 73.06 72.88 72.88 32.4K
09:49 72.89 72.95 72.89 72.95 1.2K
09:50 72.85 72.85 72.81 72.81 4.5K
09:51 72.75 72.80 72.32 72.32 10.0K
09:52 72.43 72.47 72.23 72.36 11.1K
09:53 72.39 72.51 72.37 72.46 10.2K
09:54 72.38 72.43 72.34 72.43 3.0K
09:55 72.35 72.43 72.35 72.36 6.8K
09:56 72.39 72.48 72.39 72.39 6.5K
09:57 72.47 72.47 72.46 72.46 7.4K
09:58 72.46 72.47 72.38 72.38 7.9K
09:59 72.38 72.46 72.38 72.41 7.8K
10:00 72.30 72.76 72.16 72.76 38.4K
10:01 72.80 73.11 72.60 72.60 12.8K
10:02 72.56 72.56 72.33 72.33 6.9K
10:03 72.39 72.39 72.11 72.11 15.0K
10:04 72.12 72.12 71.81 71.82 7.0K
10:05 71.89 72.01 71.89 71.95 3.9K
10:06 71.95 72.19 71.95 72.19 5.7K
10:07 72.23 72.27 72.06 72.06 11.3K
10:08 72.05 72.05 71.94 71.94 3.2K
10:09 72.03 72.09 71.97 72.03 11.1K
10:10 71.92 71.98 71.81 71.98 3.9K
10:11 71.88 71.95 71.85 71.85 2.1K
10:12 71.77 71.82 71.67 71.67 4.6K
10:13 71.66 71.78 71.66 71.69 5.3K
10:14 71.70 71.70 71.58 71.64 7.8K
10:15 71.60 71.66 71.55 71.66 5.0K
10:16 71.68 71.77 71.63 71.63 11.3K
10:17 71.63 71.63 71.42 71.42 5.1K
10:18 71.50 71.50 71.35 71.35 11.2K
10:19 71.39 71.54 71.34 71.33 15.1K
10:20 71.33 71.40 71.27 71.30 11.3K
10:21 71.37 71.51 71.36 71.41 12.4K
10:22 71.35 71.36 71.32 71.36 21.5K
10:23 71.27 71.27 71.18 71.21 28.8K
10:24 71.08 71.08 71.02 71.05 5.4K
10:25 71.05 71.05 70.99 70.99 11.1K
10:26 70.95 71.06 70.91 71.03 23.3K
10:27 70.97 71.04 70.92 70.92 12.4K
10:28 70.91 70.91 70.75 70.82 11.8K
10:29 70.83 70.89 70.71 70.74 7.1K
10:30 70.67 70.88 70.67 70.76 19.6K
10:31 70.76 71.06 70.76 70.91 20.2K
10:32 70.83 70.89 70.82 70.85 3.0K
10:33 70.83 70.87 70.75 70.81 3.2K
10:34 70.81 70.81 70.68 70.69 4.7K
10:35 70.69 70.69 70.63 70.68 7.8K
10:36 70.68 70.77 70.67 70.68 14.9K
10:37 70.73 70.73 70.43 70.44 8.8K
10:38 70.44 70.44 70.42 70.44 6.7K
10:39 70.44 70.46 70.40 70.45 11.6K
10:40 70.36 70.43 70.36 70.39 11.4K
10:41 70.41 70.41 70.27 70.32 5.6K
10:42 70.25 70.37 70.24 70.37 10.0K
10:43 70.33 70.50 70.33 70.50 23.7K
10:44 70.60 70.65 70.55 70.55 19.3K
10:45 70.56 70.65 70.56 70.65 19.4K
10:46 70.55 70.72 70.55 70.66 6.5K
10:47 70.57 70.59 70.52 70.59 6.2K
10:48 70.63 70.63 70.49 70.49 3.2K
10:49 70.53 70.56 70.45 70.45 4.6K
10:50 70.54 70.66 70.48 70.66 13.4K
10:51 70.60 70.60 70.50 70.50 2.8K
10:52 70.54 70.86 70.54 70.86 18.2K
10:53 70.91 70.92 70.74 70.80 7.6K
10:54 70.80 71.01 70.80 70.96 14.1K
10:55 70.91 70.91 70.76 70.80 6.2K
10:56 70.71 70.71 70.67 70.67 1.9K
10:57 70.59 70.72 70.58 70.72 5.4K
10:58 70.64 70.65 70.56 70.56 8.2K
10:59 70.59 70.59 70.50 70.57 1.7K
11:00 70.48 70.58 70.48 70.56 5.8K
11:01 70.57 70.67 70.56 70.66 14.6K
11:02 70.66 70.66 70.56 70.59 4.4K
11:03 70.61 70.64 70.59 70.61 7.7K
11:04 70.61 70.61 70.52 70.54 5.8K
11:05 70.52 70.72 70.52 70.68 11.8K
11:06 70.74 70.93 70.74 70.91 5.1K
11:07 70.98 71.33 70.94 71.33 3.8K
11:08 71.27 71.27 71.08 71.10 3.8K
11:09 71.13 71.37 71.13 71.37 6.7K
11:10 71.33 71.40 71.16 71.16 5.9K
11:11 71.16 71.16 71.01 71.04 4.2K
11:12 71.13 71.35 71.09 71.29 6.1K
11:13 71.28 71.32 71.28 71.32 1.9K
11:14 71.25 71.28 71.21 71.21 4.2K
11:15 71.25 71.39 71.22 71.30 6.9K
11:16 71.22 71.25 71.20 71.25 2.3K
11:17 71.24 71.28 71.18 71.18 4.3K
11:18 71.23 71.26 71.17 71.20 1.8K
11:19 71.23 71.25 71.17 71.25 5.8K
11:20 71.27 71.27 71.20 71.20 1.6K
11:21 71.23 71.27 71.21 71.26 2.8K
11:22 71.18 71.30 71.18 71.25 13.8K
11:23 71.29 71.29 71.13 71.13 5.6K
11:24 71.17 71.17 71.17 71.17 2.5K
11:25 71.19 71.26 71.19 71.25 10.9K
11:26 71.29 71.32 71.29 71.32 8.1K
11:27 71.32 71.35 71.18 71.18 11.4K
11:28 71.21 71.27 71.21 71.27 5.4K
11:29 71.31 71.31 71.15 71.15 4.7K
11:30 71.16 71.20 71.14 71.20 5.1K
11:31 71.29 71.32 71.25 71.27 6.8K
11:32 71.30 71.40 71.27 71.35 9.5K
11:33 71.35 71.39 71.29 71.29 8.1K
11:34 71.32 71.32 71.23 71.25 5.8K
11:35 71.26 71.26 71.19 71.19 4.9K
11:36 71.18 71.19 71.13 71.19 1.1K
11:37 71.17 71.17 71.04 71.04 6.9K
11:38 71.10 71.18 71.08 71.16 7.5K
11:39 71.16 71.25 71.16 71.25 6.5K
11:40 71.27 71.49 71.27 71.49 8.6K
11:41 71.45 71.45 71.41 71.41 1.4K
11:42 71.46 71.50 71.45 71.46 6.6K
11:43 71.50 71.50 71.44 71.47 5.3K
11:44 71.41 71.47 71.36 71.38 3.8K
11:45 71.36 71.37 71.23 71.23 4.2K
11:46 71.13 71.18 71.05 71.10 4.3K
11:47 71.10 71.10 71.03 71.06 5.1K
11:48 71.06 71.21 71.06 71.12 7.6K
11:49 71.17 71.21 71.17 71.21 3.1K
11:50 71.18 71.26 71.18 71.18 5.0K
11:51 71.17 71.19 71.10 71.19 4.4K
11:52 71.21 71.21 71.06 71.06 5.1K
11:53 71.07 71.10 71.00 71.10 5.0K
11:54 71.21 71.23 71.12 71.12 5.6K
11:55 71.11 71.11 71.05 71.05 2.8K
11:56 71.03 71.03 70.99 70.99 1.8K
11:57 70.95 70.99 70.93 70.97 7.2K
11:58 70.95 70.96 70.75 70.77 10.1K
11:59 70.77 70.77 70.63 70.63 5.8K
12:00 70.61 70.61 70.51 70.57 2.3K
12:01 70.57 70.77 70.57 70.77 6.2K
12:02 70.80 70.92 70.80 70.91 6.5K
12:03 70.91 70.92 70.91 70.92 2.4K
12:04 70.93 70.93 70.80 70.80 4.2K
12:05 70.80 70.80 70.73 70.73 6.2K
12:06 70.76 70.76 70.69 70.69 3.5K
12:07 70.69 70.69 70.63 70.63 5.5K
12:08 70.65 70.72 70.63 70.72 3.9K
12:09 70.63 70.66 70.62 70.62 6.1K
12:10 70.66 70.66 70.51 70.51 4.0K
12:11 70.58 70.58 70.55 70.55 2.8K
12:12 70.59 70.59 70.54 70.56 4.8K
12:13 70.51 70.53 70.51 70.53 3.8K
12:14 70.57 70.58 70.53 70.53 6.5K
12:15 70.56 70.63 70.56 70.63 7.5K
12:16 70.61 70.63 70.58 70.60 4.3K
12:17 70.63 70.63 70.54 70.57 4.7K
12:18 70.58 70.58 70.53 70.56 5.3K
12:19 70.56 70.63 70.55 70.63 4.0K
12:20 70.57 70.59 70.55 70.55 3.9K
12:21 70.55 70.57 70.53 70.56 4.0K
12:22 70.57 70.58 70.57 70.58 2.4K
12:23 70.55 70.64 70.50 70.62 7.8K
12:24 70.59 70.59 70.59 70.59 1.5K
12:25 70.64 70.71 70.62 70.71 9.2K
12:26 70.75 70.80 70.70 70.75 3.9K
12:27 70.72 70.72 70.65 70.70 5.0K
12:28 70.73 70.73 70.72 70.72 15.0K
12:29 70.73 70.75 70.70 70.74 7.8K
12:30 70.76 70.79 70.68 70.71 16.5K
12:31 70.73 70.77 70.73 70.77 2.6K
12:32 70.73 70.85 70.73 70.80 5.0K
12:33 70.88 70.93 70.86 70.93 5.0K
12:34 70.90 70.96 70.90 70.96 1.6K
12:35 70.96 71.00 70.92 71.00 6.3K
12:36 71.03 71.03 70.93 70.94 5.1K
12:37 70.92 70.92 70.92 70.92 1.8K
12:38 70.88 70.88 70.88 70.88 1.6K
12:39 70.87 70.89 70.82 70.84 3.1K
12:40 70.90 70.93 70.86 70.86 6.5K
12:41 70.85 70.85 70.75 70.79 3.5K
12:42 70.84 70.87 70.82 70.87 4.4K
12:43 70.92 71.03 70.88 70.88 3.7K
12:44 70.81 70.81 70.76 70.80 2.7K
12:45 70.82 70.83 70.74 70.75 2.2K
12:46 70.73 70.73 70.72 70.72 2.5K
12:47 70.74 70.75 70.71 70.75 3.9K
12:48 70.74 70.74 70.74 70.74 2.6K
12:49 70.77 70.78 70.77 70.78 3.3K
12:50 70.78 70.78 70.73 70.73 1.2K
12:51 70.74 70.79 70.74 70.79 3.5K
12:52 70.80 70.80 70.73 70.73 4.3K
12:53 70.73 70.73 70.56 70.56 6.2K
12:54 70.56 70.59 70.53 70.55 5.4K
12:55 70.55 70.64 70.55 70.62 7.0K
12:56 70.57 70.57 70.53 70.55 1.9K
12:57 70.53 70.53 70.30 70.30 11.6K
12:58 70.30 70.30 70.24 70.24 1.8K
12:59 70.30 70.38 70.30 70.38 7.0K
13:00 70.37 70.39 70.36 70.36 3.8K
13:01 70.36 70.37 70.35 70.37 2.7K
13:02 70.35 70.37 70.34 70.36 13.5K
13:03 70.40 70.45 70.40 70.44 8.9K
13:04 70.47 70.47 70.44 70.46 2.6K
13:05 70.47 70.50 70.47 70.50 2.7K
13:06 70.50 70.52 70.48 70.49 11.3K
13:07 70.49 70.49 70.38 70.39 7.6K
13:08 70.39 70.39 70.32 70.33 5.7K
13:09 70.28 70.35 70.27 70.29 5.3K
13:10 70.33 70.37 70.33 70.33 4.7K
13:11 70.33 70.33 70.31 70.31 3.3K
13:12 70.28 70.28 70.28 70.28 1.7K
13:13 70.33 70.33 70.14 70.14 19.7K
13:14 70.14 70.14 70.03 70.06 7.7K
13:15 69.96 70.05 69.96 70.01 21.9K
13:16 70.01 70.01 69.91 69.93 10.9K
13:17 69.99 70.01 69.99 69.99 13.3K
13:18 69.99 70.07 69.99 70.07 10.1K
13:19 70.04 70.04 69.99 70.03 4.7K
13:20 70.03 70.03 69.97 69.98 2.1K
13:21 69.98 69.98 69.82 69.82 4.4K
13:22 69.82 69.82 69.74 69.80 14.1K
13:23 69.79 69.80 69.79 69.79 1.3K
13:24 69.82 69.85 69.79 69.85 6.5K
13:25 69.87 69.88 69.84 69.83 6.0K
13:26 69.78 69.81 69.75 69.81 13.1K
13:27 69.79 69.88 69.79 69.88 4.9K
13:28 69.85 69.85 69.75 69.77 3.7K
13:29 69.80 69.80 69.77 69.77 1.6K
13:30 69.72 69.83 69.66 69.66 12.0K
13:31 69.68 69.68 69.61 69.67 4.7K
13:32 69.67 69.68 69.60 69.67 8.1K
13:33 69.64 69.73 69.64 69.65 4.7K
13:34 69.68 69.76 69.67 69.67 7.1K
13:35 69.68 69.72 69.62 69.62 4.2K
13:36 69.68 69.68 69.68 69.68 2.0K
13:37 69.62 69.62 69.60 69.60 7.6K
13:38 69.58 69.66 69.58 69.66 8.7K
13:39 69.60 69.67 69.60 69.67 4.2K
13:40 69.72 69.72 69.67 69.67 5.7K
13:41 69.74 69.86 69.74 69.86 7.4K
13:42 69.89 69.92 69.85 69.87 8.4K
13:43 69.81 69.81 69.80 69.80 2.5K
13:44 69.84 69.93 69.84 69.93 4.9K
13:45 69.92 70.03 69.92 70.03 5.9K
13:46 69.96 70.11 69.95 70.11 10.7K
13:47 70.13 70.21 70.13 70.21 3.8K
13:48 70.21 70.22 70.16 70.21 16.5K
13:49 70.16 70.16 70.07 70.13 3.2K
13:50 70.06 70.20 70.06 70.20 9.3K
13:51 70.17 70.17 70.09 70.09 3.0K
13:52 70.10 70.10 70.06 70.07 2.4K
13:53 70.04 70.04 70.01 70.04 2.6K
13:54 70.03 70.13 70.03 70.06 11.8K
13:55 70.10 70.10 70.01 70.01 2.2K
13:56 70.02 70.03 69.92 69.92 12.9K
13:57 69.93 69.93 69.77 69.84 6.8K
13:58 69.85 70.05 69.82 70.00 8.7K
13:59 70.01 70.02 69.93 70.02 5.7K
14:00 70.03 70.18 70.03 70.17 9.4K
14:01 70.12 70.35 70.12 70.35 10.5K
14:02 70.36 70.36 70.29 70.34 8.6K
14:03 70.37 70.42 70.37 70.40 12.1K
14:04 70.40 70.40 70.29 70.29 4.0K
14:05 70.33 70.33 70.21 70.23 4.2K
14:06 70.22 70.27 70.22 70.27 18.6K
14:07 70.24 70.30 70.24 70.29 5.2K
14:08 70.29 70.37 70.29 70.35 6.6K
14:09 70.34 70.34 70.27 70.29 6.3K
14:10 70.30 70.47 70.30 70.44 8.6K
14:11 70.46 70.60 70.46 70.60 18.4K
14:12 70.65 70.74 70.64 70.69 7.2K
14:13 70.67 70.68 70.67 70.68 0.8K
14:14 70.70 70.74 70.63 70.66 6.8K
14:15 70.63 70.63 70.61 70.61 1.0K
14:16 70.64 70.64 70.60 70.60 8.1K
14:17 70.62 70.71 70.62 70.71 5.8K
14:18 70.67 70.72 70.67 70.72 7.3K
14:19 70.73 70.73 70.69 70.71 8.6K
14:20 70.71 70.75 70.71 70.73 14.2K
14:21 70.74 70.85 70.72 70.83 10.2K
14:22 70.97 71.03 70.96 70.97 9.1K
14:23 71.03 71.07 71.02 71.02 12.8K
14:24 71.02 71.03 70.96 71.00 28.6K
14:25 71.05 71.05 70.99 71.01 26.6K
14:26 70.95 70.96 70.81 70.82 14.7K
14:27 70.81 70.81 70.72 70.80 2.5K
14:28 70.81 70.89 70.81 70.82 9.3K
14:29 70.82 70.82 70.79 70.82 1.9K
14:30 70.80 70.81 70.69 70.69 5.7K
14:31 70.66 70.84 70.63 70.74 12.6K
14:32 70.79 70.90 70.79 70.90 5.3K
14:33 70.91 70.92 70.76 70.76 6.1K
14:34 70.77 70.82 70.70 70.70 2.6K
14:35 70.70 70.70 70.60 70.60 1.6K
14:36 70.65 70.79 70.64 70.79 10.3K
14:37 70.80 70.90 70.78 70.90 7.0K
14:38 70.93 71.00 70.93 71.00 4.3K
14:39 71.00 71.03 71.00 71.03 5.6K
14:40 71.03 71.03 70.97 71.01 6.0K
14:41 71.03 71.13 71.03 71.13 9.3K
14:42 71.14 71.22 71.11 71.16 8.2K
14:43 71.16 71.41 71.16 71.41 8.5K
14:44 71.50 71.50 71.40 71.44 8.0K
14:45 71.45 71.45 71.45 71.45 5.7K
14:46 71.47 71.54 71.47 71.49 5.8K
14:47 71.40 71.43 71.37 71.36 5.5K
14:48 71.34 71.38 71.33 71.35 8.3K
14:49 71.39 71.43 71.34 71.42 9.4K
14:50 71.42 71.55 71.42 71.51 9.8K
14:51 71.55 71.63 71.55 71.60 4.4K
14:52 71.59 71.64 71.59 71.64 5.2K
14:53 71.62 71.76 71.62 71.76 10.6K
14:54 71.73 71.84 71.69 71.69 8.8K
14:55 71.65 71.72 71.56 71.56 24.6K
14:56 71.56 71.65 71.50 71.53 11.9K
14:57 71.47 71.57 71.47 71.56 8.1K
14:58 71.52 71.60 71.52 71.52 34.1K
14:59 71.49 71.59 71.43 71.43 19.9K
15:00 71.31 71.43 71.31 71.39 10.6K
15:01 71.31 71.31 71.24 71.25 10.0K
15:02 71.26 71.26 71.14 71.14 3.4K
15:03 71.05 71.11 71.05 71.11 5.1K
15:04 71.11 71.25 71.09 71.25 9.4K
15:05 71.26 71.39 71.23 71.23 12.0K
15:06 71.22 71.27 71.16 71.27 6.3K
15:07 71.25 71.49 71.21 71.49 12.5K
15:08 71.58 71.58 71.30 71.30 7.4K
15:09 71.31 71.31 71.29 71.29 9.2K
15:10 71.27 71.27 71.11 71.18 8.9K
15:11 71.16 71.16 71.07 71.10 2.8K
15:12 71.10 71.21 71.10 71.19 8.3K
15:13 71.15 71.26 71.12 71.21 7.6K
15:14 71.21 71.21 71.10 71.10 2.1K
15:15 71.05 71.07 71.04 71.04 6.4K
15:16 70.97 70.97 70.83 70.83 3.7K
15:17 70.82 70.89 70.82 70.88 10.7K
15:18 70.89 70.89 70.84 70.86 3.3K
15:19 70.86 70.87 70.80 70.81 7.4K
15:20 70.87 70.91 70.83 70.89 7.0K
15:21 70.88 70.98 70.87 70.97 9.0K
15:22 70.99 70.99 70.87 70.87 2.3K
15:23 70.86 70.97 70.83 70.86 6.6K
15:24 70.86 70.86 70.74 70.75 4.7K
15:25 70.75 70.92 70.75 70.90 11.1K
15:26 70.92 71.00 70.92 70.99 6.5K
15:27 70.98 71.02 70.98 71.01 4.6K
15:28 71.01 71.01 70.95 70.99 15.4K
15:29 70.99 71.00 70.90 70.93 14.1K
15:30 70.89 70.96 70.88 70.91 7.9K
15:31 70.88 71.02 70.85 71.02 12.8K
15:32 71.05 71.05 71.00 71.03 5.3K
15:33 71.01 71.03 70.96 71.00 15.9K
15:34 71.03 71.03 70.92 70.94 11.3K
15:35 70.93 71.06 70.93 71.06 9.5K
15:36 71.09 71.09 70.88 70.93 12.3K
15:37 70.97 70.97 70.83 70.83 9.1K
15:38 70.84 70.84 70.74 70.78 7.1K
15:39 70.76 70.76 70.70 70.71 10.4K
15:40 70.67 70.67 70.62 70.64 5.1K
15:41 70.59 70.63 70.53 70.63 16.3K
15:42 70.63 70.74 70.63 70.69 5.4K
15:43 70.66 70.69 70.52 70.52 8.6K
15:44 70.55 70.61 70.52 70.53 18.5K
15:45 70.56 70.56 70.41 70.41 43.8K
15:46 70.40 70.46 70.38 70.44 32.4K
15:47 70.44 70.51 70.38 70.51 47.1K
15:48 70.46 70.66 70.46 70.64 32.2K
15:49 70.66 70.82 70.66 70.82 13.1K
15:50 70.84 70.84 70.60 70.64 20.8K
15:51 70.60 70.60 70.39 70.41 21.8K
15:52 70.45 70.45 70.32 70.37 22.4K
15:53 70.40 70.43 70.31 70.36 33.9K
15:54 70.36 70.39 70.32 70.35 44.6K
15:55 70.35 70.35 70.19 70.22 73.4K
15:56 70.21 70.21 70.03 70.03 59.3K
15:57 70.05 70.17 70.05 70.16 65.6K
15:58 70.17 70.23 70.16 70.20 83.3K
15:59 70.20 70.20 70.16 70.17 117.8K
16:00 70.17 70.17 70.17 70.17 383.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし