ジロー・グループ C (Z)

Z
🏛️ アメリカ →
76.79
最終更新: 2025-10-03
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 72.00 72.30 71.97 72.30 30.9K
09:31 72.10 72.28 72.10 72.17 6.3K
09:32 72.10 72.13 72.08 72.08 1.9K
09:33 72.09 72.24 72.09 72.09 2.4K
09:34 71.93 71.93 71.91 71.91 4.2K
09:35 71.92 72.02 71.89 71.89 20.7K
09:36 71.85 71.98 71.85 71.98 6.0K
09:37 72.00 72.00 72.00 72.00 0.5K
09:38 71.95 72.01 71.94 71.95 6.5K
09:39 71.86 71.86 71.80 71.84 2.7K
09:40 71.78 71.80 71.77 71.79 2.1K
09:41 71.79 72.26 71.79 72.21 20.6K
09:42 72.21 72.21 71.89 71.89 15.0K
09:43 72.06 72.06 71.85 71.86 10.8K
09:44 71.72 71.72 71.60 71.60 2.1K
09:45 71.61 71.78 71.61 71.76 4.5K
09:46 71.71 71.71 71.53 71.53 7.2K
09:47 71.40 71.43 71.40 71.43 1.7K
09:48 71.23 71.23 70.96 71.00 10.6K
09:49 71.06 71.06 70.92 71.00 4.7K
09:50 71.06 71.25 71.06 71.25 9.8K
09:51 71.17 71.17 70.90 70.90 3.8K
09:52 70.82 71.04 70.75 70.75 11.4K
09:53 70.75 70.86 70.75 70.85 4.7K
09:54 70.78 70.78 70.68 70.68 0.7K
09:55 70.73 70.73 70.38 70.38 3.1K
09:56 70.38 70.53 70.38 70.46 4.0K
09:57 70.55 70.59 70.55 70.59 2.6K
09:58 70.56 70.73 70.56 70.73 2.4K
09:59 70.79 70.79 70.78 70.79 2.0K
10:00 70.72 70.79 70.71 70.72 5.3K
10:01 70.82 70.99 70.82 70.88 6.1K
10:02 70.84 70.84 70.82 70.82 1.0K
10:03 70.75 70.75 70.62 70.75 8.5K
10:04 70.80 70.82 70.74 70.82 3.8K
10:05 70.86 71.14 70.86 71.02 3.5K
10:06 71.15 71.40 71.15 71.29 10.5K
10:07 71.25 71.27 71.12 71.12 5.6K
10:08 71.02 71.02 71.02 71.02 1.4K
10:09 71.00 71.07 71.00 71.07 1.1K
10:10 71.20 71.20 71.11 71.11 3.4K
10:11 71.05 71.05 70.97 70.97 2.7K
10:12 70.94 70.94 70.88 70.91 2.3K
10:13 70.97 71.00 70.95 71.00 3.7K
10:14 71.04 71.09 70.93 70.93 3.1K
10:15 70.96 70.96 70.88 70.95 1.7K
10:16 70.99 70.99 70.88 70.88 1.5K
10:17 70.86 70.86 70.86 70.86 0.5K
10:18 70.84 70.90 70.81 70.86 1.2K
10:19 70.93 70.99 70.88 70.92 5.1K
10:20 71.00 71.07 70.96 71.07 4.2K
10:21 71.07 71.13 71.01 71.10 2.2K
10:22 71.04 71.10 71.04 71.09 2.4K
10:23 71.01 71.01 70.88 70.94 8.5K
10:24 70.96 71.11 70.96 71.11 3.6K
10:25 71.02 71.09 71.02 71.09 2.5K
10:26 71.08 71.14 71.08 71.14 2.7K
10:27 71.19 71.42 71.19 71.28 6.8K
10:28 71.28 71.44 71.28 71.44 4.9K
10:29 71.42 71.44 71.39 71.39 2.0K
10:30 71.38 71.47 71.34 71.35 5.0K
10:31 71.42 71.43 71.29 71.43 8.3K
10:32 71.40 71.46 71.33 71.38 6.4K
10:33 71.45 71.48 71.38 71.38 3.0K
10:35 71.43 71.62 71.43 71.61 3.8K
10:36 71.62 71.62 71.56 71.56 2.9K
10:37 71.50 71.52 71.43 71.43 2.3K
10:38 71.38 71.39 71.38 71.39 2.9K
10:39 71.43 71.43 71.40 71.41 0.6K
10:40 71.36 71.38 71.28 71.31 11.3K
10:41 71.32 71.33 71.24 71.30 19.1K
10:42 71.32 71.37 71.30 71.37 5.1K
10:43 71.37 71.37 71.25 71.25 4.8K
10:44 71.19 71.19 71.10 71.10 7.2K
10:45 71.06 71.06 70.98 70.98 4.2K
10:46 70.94 70.99 70.91 70.91 6.7K
10:47 71.04 71.11 71.01 71.01 6.0K
10:48 71.01 71.01 70.90 70.90 2.2K
10:49 70.88 70.95 70.87 70.87 1.3K
10:50 70.87 70.96 70.87 70.96 2.7K
10:51 71.01 71.01 70.98 70.98 1.4K
10:52 71.04 71.04 71.04 71.04 0.8K
10:53 71.22 71.22 71.15 71.17 4.6K
10:54 71.13 71.27 71.13 71.26 9.2K
10:55 71.22 71.22 71.22 71.22 1.3K
10:56 71.19 71.19 71.10 71.11 5.6K
10:57 71.05 71.05 71.03 71.03 1.2K
10:58 71.04 71.04 70.99 70.99 0.9K
10:59 71.02 71.02 70.98 70.98 2.5K
11:00 71.08 71.12 70.98 71.12 4.2K
11:01 71.08 71.08 71.01 71.02 3.3K
11:02 70.92 70.92 70.82 70.82 6.2K
11:03 70.81 70.99 70.81 70.99 3.4K
11:04 70.95 70.95 70.86 70.86 1.6K
11:05 70.85 70.85 70.82 70.83 1.5K
11:06 70.83 70.83 70.83 70.83 0.7K
11:07 70.84 70.84 70.74 70.78 3.5K
11:08 70.75 70.79 70.68 70.79 5.1K
11:09 70.76 70.86 70.76 70.81 1.6K
11:10 70.86 70.89 70.86 70.89 0.9K
11:11 70.85 70.93 70.85 70.93 1.0K
11:12 70.90 70.93 70.71 70.74 4.5K
11:13 70.76 70.83 70.75 70.83 6.2K
11:14 70.82 70.82 70.82 70.82 0.4K
11:15 70.75 70.75 70.75 70.75 0.5K
11:16 70.70 70.72 70.68 70.70 1.9K
11:17 70.73 70.91 70.73 70.91 6.2K
11:18 70.95 70.95 70.95 70.95 0.7K
11:19 70.96 70.96 70.87 70.87 2.4K
11:20 70.87 70.92 70.85 70.85 3.2K
11:21 70.84 70.84 70.84 70.84 2.2K
11:22 70.75 70.84 70.75 70.84 4.5K
11:23 71.13 71.13 71.13 71.13 0.6K
11:24 71.18 71.22 71.14 71.14 2.2K
11:25 71.13 71.18 71.13 71.18 2.1K
11:26 71.19 71.27 71.16 71.27 3.8K
11:27 71.28 71.28 71.28 71.28 1.5K
11:28 71.23 71.23 71.20 71.20 1.3K
11:29 71.15 71.19 71.09 71.19 3.4K
11:30 71.17 71.17 71.17 71.17 0.5K
11:31 71.17 71.26 71.17 71.26 2.4K
11:32 71.30 71.43 71.26 71.26 2.0K
11:33 71.29 71.34 71.29 71.33 1.9K
11:34 71.38 71.41 71.38 71.41 1.5K
11:35 71.43 71.50 71.43 71.50 1.7K
11:36 71.52 71.52 71.43 71.44 5.1K
11:37 71.44 71.48 71.44 71.47 0.7K
11:38 71.43 71.61 71.43 71.61 2.4K
11:39 71.57 71.59 71.52 71.52 3.1K
11:40 71.50 71.50 71.48 71.48 0.6K
11:41 71.51 71.57 71.51 71.53 1.1K
11:42 71.63 71.63 71.59 71.59 2.1K
11:43 71.60 71.66 71.58 71.58 4.1K
11:45 71.57 71.62 71.50 71.62 4.8K
11:46 71.64 71.66 71.63 71.66 0.8K
11:47 71.69 71.69 71.56 71.56 6.5K
11:48 71.50 71.50 71.50 71.50 1.2K
11:49 71.49 71.50 71.44 71.44 2.4K
11:50 71.53 71.53 71.45 71.45 2.1K
11:51 71.52 71.54 71.52 71.54 1.6K
11:52 71.55 71.57 71.55 71.57 1.1K
11:53 71.56 71.56 71.48 71.48 1.5K
11:54 71.46 71.58 71.46 71.58 3.7K
11:55 71.48 71.48 71.46 71.46 1.1K
11:56 71.45 71.45 71.35 71.35 4.3K
11:57 71.34 71.34 71.33 71.33 2.5K
11:58 71.33 71.43 71.33 71.43 7.0K
11:59 71.54 71.55 71.54 71.55 2.1K
12:00 71.42 71.52 71.42 71.50 3.9K
12:01 71.49 71.49 71.49 71.49 0.9K
12:02 71.42 71.42 71.42 71.42 1.5K
12:03 71.39 71.41 71.39 71.41 3.2K
12:04 71.34 71.38 71.34 71.38 1.7K
12:05 71.42 71.54 71.42 71.54 1.8K
12:06 71.62 71.62 71.62 71.61 1.9K
12:07 71.61 71.61 71.61 71.61 0.5K
12:08 71.60 71.60 71.55 71.60 1.1K
12:09 71.68 71.80 71.68 71.80 4.7K
12:10 71.81 71.81 71.81 71.81 0.5K
12:11 71.81 71.87 71.60 71.60 7.3K
12:12 71.58 71.68 71.58 71.68 5.0K
12:13 71.66 71.71 71.66 71.71 4.2K
12:14 71.71 71.79 71.71 71.79 5.8K
12:15 71.81 71.81 71.74 71.74 3.7K
12:16 71.66 71.72 71.66 71.72 2.1K
12:17 71.65 71.65 71.62 71.62 1.5K
12:18 71.65 71.66 71.55 71.66 3.2K
12:19 71.66 71.66 71.66 71.66 0.8K
12:20 71.74 71.76 71.73 71.76 16.0K
12:21 71.75 71.82 71.75 71.82 1.7K
12:22 71.78 71.82 71.78 71.82 0.7K
12:23 71.88 71.92 71.86 71.92 4.1K
12:24 71.96 71.96 71.95 71.95 1.0K
12:25 71.95 71.95 71.81 71.81 2.4K
12:26 71.77 71.78 71.72 71.78 3.4K
12:27 71.81 71.89 71.81 71.89 1.7K
12:28 71.90 71.90 71.87 71.90 1.4K
12:29 71.78 71.85 71.78 71.82 2.3K
12:30 71.80 71.92 71.80 71.92 2.1K
12:31 71.88 71.88 71.80 71.81 6.1K
12:32 71.91 71.91 71.91 71.91 1.5K
12:33 71.95 71.95 71.90 71.94 2.5K
12:34 72.01 72.01 72.01 72.01 3.2K
12:35 72.01 72.01 71.95 72.01 1.9K
12:36 72.01 72.01 71.94 71.94 2.2K
12:37 71.98 72.00 71.98 72.00 2.3K
12:38 71.93 71.93 71.90 71.90 0.6K
12:39 71.97 71.97 71.80 71.80 3.2K
12:40 71.80 71.80 71.66 71.66 2.9K
12:41 71.70 71.70 71.62 71.69 5.2K
12:42 71.66 71.70 71.64 71.70 8.3K
12:43 71.79 71.79 71.68 71.68 3.1K
12:44 71.64 71.64 71.61 71.61 4.2K
12:45 71.72 71.72 71.71 71.71 0.9K
12:46 71.65 71.79 71.65 71.79 3.9K
12:47 71.75 71.93 71.75 71.93 1.4K
12:48 71.98 71.98 71.90 71.90 1.3K
12:49 72.00 72.06 72.00 72.00 2.4K
12:50 72.00 72.09 72.00 72.08 3.8K
12:51 72.02 72.05 71.99 72.05 1.4K
12:52 72.05 72.05 71.91 71.91 3.0K
12:53 72.00 72.00 72.00 72.00 1.1K
12:54 72.05 72.11 72.05 72.07 1.7K
12:55 72.07 72.07 72.01 72.03 5.9K
12:56 72.03 72.03 72.03 72.03 0.6K
12:57 71.98 71.98 71.92 71.96 3.7K
12:58 71.91 71.91 71.83 71.84 2.7K
12:59 71.82 71.82 71.77 71.77 1.4K
13:00 71.80 71.86 71.74 71.74 9.9K
13:01 71.74 71.79 71.74 71.79 0.9K
13:02 71.79 71.79 71.75 71.78 2.1K
13:03 71.82 71.85 71.78 71.78 3.0K
13:04 71.76 72.02 71.76 72.02 59.5K
13:05 72.02 72.13 71.97 72.05 19.8K
13:06 72.14 72.14 72.01 72.01 5.5K
13:07 72.02 72.02 71.90 71.90 3.6K
13:08 71.89 71.94 71.89 71.94 1.6K
13:09 71.94 72.02 71.94 72.01 3.2K
13:10 72.02 72.02 71.95 71.95 2.1K
13:11 71.94 71.99 71.94 71.99 1.4K
13:12 71.94 71.96 71.88 71.96 2.2K
13:13 72.00 72.00 72.00 72.00 1.8K
13:14 72.00 72.00 71.96 72.00 1.3K
13:15 72.00 72.03 72.00 72.03 3.6K
13:16 72.01 72.01 72.01 72.01 1.6K
13:17 72.01 72.03 72.01 72.03 101.8K
13:18 72.02 72.02 71.99 72.00 34.1K
13:19 72.01 72.01 71.98 71.98 2.2K
13:20 72.00 72.03 72.00 72.03 5.3K
13:21 72.03 72.07 72.03 72.07 4.4K
13:22 72.13 72.13 72.13 72.13 1.1K
13:23 72.17 72.17 72.13 72.16 2.6K
13:24 72.21 72.21 72.20 72.21 3.4K
13:25 72.18 72.21 72.17 72.21 6.9K
13:26 72.21 72.21 72.06 72.10 23.5K
13:27 72.10 72.10 72.10 72.10 1.4K
13:28 72.12 72.15 72.11 72.15 7.1K
13:30 72.21 72.26 72.20 72.20 3.6K
13:31 72.27 72.27 72.27 72.27 0.7K
13:32 72.26 72.45 72.26 72.45 1.5K
13:33 72.39 72.39 72.18 72.20 13.9K
13:34 72.11 72.11 72.11 72.11 2.3K
13:35 72.15 72.15 72.09 72.08 3.7K
13:36 72.15 72.39 72.15 72.39 161.6K
13:37 72.40 72.40 72.32 72.37 1.6K
13:38 72.31 72.31 72.29 72.29 1.8K
13:39 72.30 72.36 72.30 72.30 3.2K
13:40 72.36 72.36 72.36 72.36 0.9K
13:41 72.41 72.41 72.27 72.27 2.4K
13:42 72.30 72.30 72.27 72.29 7.5K
13:43 72.31 72.31 72.27 72.27 3.8K
13:44 72.26 72.27 72.20 72.20 4.7K
13:46 72.24 72.24 72.24 72.24 0.7K
13:47 72.26 72.26 72.26 72.26 0.7K
13:48 72.29 72.32 72.29 72.32 5.4K
13:49 72.31 72.31 72.23 72.23 3.9K
13:50 72.21 72.21 72.14 72.19 4.2K
13:51 72.19 72.19 72.16 72.16 1.6K
13:52 72.19 72.19 72.19 72.19 0.3K
13:53 72.20 72.23 72.14 72.18 3.2K
13:54 72.13 72.13 72.09 72.09 3.1K
13:55 72.05 72.06 72.05 72.06 1.0K
13:56 72.04 72.05 71.85 71.85 6.7K
13:57 71.82 71.83 71.82 71.82 6.4K
13:58 71.84 71.85 71.80 71.81 2.3K
13:59 71.78 71.78 71.59 71.59 6.0K
14:00 71.66 71.75 71.66 71.75 3.3K
14:01 71.78 71.90 71.78 71.90 3.3K
14:03 71.86 71.86 71.86 71.86 0.7K
14:04 71.73 71.76 71.73 71.76 1.6K
14:05 71.71 71.71 71.71 71.71 0.5K
14:06 71.73 71.73 71.66 71.66 2.2K
14:07 71.64 71.64 71.55 71.59 3.7K
14:08 71.64 71.64 71.63 71.63 1.1K
14:09 71.70 71.70 71.65 71.65 2.0K
14:10 71.72 71.84 71.70 71.84 2.5K
14:11 72.00 72.00 71.92 71.92 5.3K
14:13 71.90 72.04 71.90 72.00 2.3K
14:14 72.03 72.03 72.03 72.03 0.7K
14:15 72.11 72.16 72.11 72.16 2.3K
14:16 72.15 72.15 72.15 72.15 1.6K
14:17 72.21 72.25 72.21 72.22 2.3K
14:18 72.17 72.18 72.17 72.18 1.4K
14:19 72.16 72.17 72.16 72.17 0.6K
14:20 72.25 72.25 72.25 72.25 2.1K
14:21 72.27 72.27 72.18 72.18 2.1K
14:22 72.24 72.24 72.19 72.19 1.5K
14:23 72.15 72.15 72.07 72.07 2.1K
14:24 72.12 72.18 72.08 72.13 3.0K
14:25 72.05 72.10 72.05 72.08 1.4K
14:26 72.07 72.07 72.07 72.07 0.6K
14:27 72.06 72.15 72.05 72.15 3.8K
14:28 72.10 72.19 72.10 72.12 5.2K
14:30 72.17 72.17 72.15 72.15 3.5K
14:31 72.13 72.15 72.11 72.11 2.5K
14:32 72.11 72.16 72.11 72.16 2.7K
14:33 72.14 72.21 72.14 72.21 1.7K
14:34 72.24 72.24 72.12 72.12 4.2K
14:35 72.18 72.19 72.18 72.18 2.4K
14:36 72.22 72.22 72.08 72.08 2.9K
14:37 72.15 72.15 72.12 72.12 2.3K
14:38 72.14 72.14 72.04 72.06 1.5K
14:39 72.05 72.09 72.05 72.08 1.1K
14:40 72.11 72.11 72.10 72.10 1.8K
14:41 72.10 72.10 72.10 72.10 2.8K
14:42 72.08 72.12 72.08 72.09 2.9K
14:43 72.13 72.14 72.13 72.14 3.0K
14:44 72.09 72.11 72.08 72.08 2.5K
14:45 72.08 72.15 72.08 72.11 3.1K
14:46 72.16 72.19 72.16 72.17 6.3K
14:47 72.18 72.22 72.18 72.22 1.2K
14:48 72.22 72.26 72.21 72.24 3.3K
14:49 72.27 72.27 72.20 72.22 5.1K
14:50 72.23 72.23 72.12 72.13 3.4K
14:51 72.13 72.13 72.13 72.13 3.2K
14:52 72.15 72.15 72.11 72.11 1.5K
14:53 72.05 72.06 71.97 72.00 4.3K
14:54 71.97 72.04 71.97 72.04 3.9K
14:55 72.01 72.01 71.94 71.97 2.3K
14:56 71.99 72.05 71.99 72.05 4.1K
14:57 72.02 72.06 72.01 72.01 5.2K
14:58 72.02 72.09 72.01 72.01 3.6K
14:59 71.99 72.03 71.99 72.03 3.8K
15:00 72.00 72.00 71.86 71.86 3.3K
15:01 71.86 71.86 71.76 71.76 4.6K
15:02 71.73 71.85 71.73 71.85 2.8K
15:04 71.82 71.84 71.81 71.81 5.9K
15:05 71.83 71.83 71.72 71.75 2.4K
15:06 71.75 71.76 71.69 71.74 3.9K
15:07 71.80 71.80 71.72 71.78 5.1K
15:08 71.78 71.80 71.75 71.80 2.7K
15:09 71.82 71.82 71.82 71.82 0.7K
15:10 71.83 71.83 71.78 71.78 4.5K
15:11 71.76 71.78 71.76 71.78 2.8K
15:12 71.78 71.78 71.74 71.76 2.0K
15:13 71.78 71.79 71.75 71.79 3.0K
15:14 71.83 71.84 71.81 71.83 3.1K
15:15 71.80 71.86 71.80 71.81 4.9K
15:16 71.83 71.85 71.70 71.73 7.5K
15:17 71.73 71.81 71.73 71.81 7.4K
15:18 71.78 71.86 71.78 71.85 33.1K
15:19 71.85 71.85 71.80 71.80 4.8K
15:20 71.80 71.83 71.79 71.79 3.8K
15:21 71.79 71.82 71.74 71.82 5.6K
15:22 71.82 71.82 71.68 71.68 8.0K
15:23 71.68 71.75 71.68 71.75 4.3K
15:24 71.75 71.81 71.75 71.81 69.1K
15:25 71.83 71.83 71.78 71.78 7.3K
15:26 71.78 71.78 71.68 71.68 4.1K
15:27 71.72 71.76 71.71 71.71 5.4K
15:28 71.74 71.84 71.74 71.84 9.9K
15:29 71.77 71.77 71.69 71.74 12.2K
15:30 71.75 71.76 71.71 71.74 8.2K
15:31 71.73 71.80 71.72 71.72 8.3K
15:32 71.75 71.75 71.64 71.64 8.0K
15:33 71.66 71.70 71.62 71.64 7.7K
15:34 71.65 71.67 71.62 71.62 12.4K
15:35 71.60 71.60 71.56 71.57 9.0K
15:36 71.57 71.58 71.49 71.57 8.4K
15:37 71.62 71.68 71.62 71.66 7.7K
15:38 71.68 71.76 71.68 71.74 5.5K
15:39 71.76 71.76 71.62 71.62 7.5K
15:40 71.64 71.64 71.59 71.59 5.0K
15:41 71.54 71.57 71.48 71.48 6.4K
15:42 71.49 71.52 71.46 71.50 6.3K
15:43 71.53 71.58 71.50 71.50 9.0K
15:44 71.50 71.60 71.50 71.60 5.9K
15:45 71.60 71.70 71.60 71.70 8.6K
15:46 71.68 71.68 71.65 71.66 8.7K
15:47 71.66 71.66 71.59 71.61 9.4K
15:48 71.63 71.75 71.63 71.75 10.3K
15:49 71.75 71.85 71.75 71.85 9.0K
15:50 71.72 71.77 71.71 71.76 22.9K
15:51 71.72 71.72 71.64 71.67 15.1K
15:52 71.70 71.71 71.65 71.70 11.0K
15:53 71.70 71.70 71.66 71.66 22.4K
15:54 71.61 71.62 71.51 71.60 43.4K
15:55 71.61 71.64 71.54 71.54 43.6K
15:56 71.59 71.61 71.55 71.61 48.0K
15:57 71.63 71.65 71.58 71.65 34.5K
15:58 71.66 71.70 71.65 71.67 58.1K
15:59 71.68 71.72 71.68 71.68 82.8K
16:00 71.68 71.68 71.68 71.68 375.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし