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 71.54 71.54 71.39 71.45 15.0K
09:31 71.61 71.61 71.42 71.54 2.3K
09:32 71.48 71.89 71.48 71.89 3.8K
09:33 71.93 71.93 71.60 71.68 8.4K
09:34 71.79 71.94 71.79 71.80 1.3K
09:35 71.80 71.80 71.72 71.72 0.7K
09:36 71.62 71.62 71.36 71.36 8.8K
09:37 71.36 71.37 71.27 71.27 3.7K
09:38 71.33 71.35 71.29 71.35 0.5K
09:39 71.36 71.56 71.36 71.56 1.8K
09:40 71.64 71.64 71.47 71.47 2.5K
09:41 71.67 71.67 71.63 71.63 8.8K
09:42 71.69 71.74 71.69 71.74 1.9K
09:43 71.59 71.59 71.23 71.23 2.9K
09:44 71.22 71.25 71.13 71.25 3.6K
09:45 71.15 71.15 71.08 71.14 2.7K
09:46 71.14 71.14 71.14 71.14 0.9K
09:47 71.14 71.15 71.14 71.15 1.0K
09:48 71.14 71.14 71.14 71.14 8.6K
09:49 70.98 71.06 70.98 71.06 3.1K
09:50 71.06 71.06 70.72 70.81 5.2K
09:51 70.81 70.92 70.75 70.75 2.1K
09:52 70.75 70.75 70.45 70.45 3.6K
09:53 70.41 70.41 70.35 70.35 2.1K
09:54 70.25 70.25 69.89 70.02 6.9K
09:55 69.89 70.13 69.89 70.13 5.3K
09:56 70.00 70.00 70.00 70.00 1.7K
09:57 69.91 69.92 69.61 69.70 11.9K
09:58 69.64 69.82 69.64 69.82 9.8K
09:59 69.78 69.83 69.77 69.78 4.3K
10:00 69.77 69.83 69.68 69.83 11.9K
10:01 69.82 69.95 69.82 69.95 3.6K
10:02 69.89 70.19 69.89 70.19 14.1K
10:03 70.16 70.47 70.11 70.38 6.8K
10:04 70.30 70.30 70.23 70.22 2.8K
10:05 70.28 70.50 70.28 70.42 4.7K
10:06 70.44 70.44 70.29 70.31 2.5K
10:07 70.28 70.29 70.28 70.29 2.5K
10:08 70.27 70.38 70.27 70.33 5.7K
10:09 70.43 70.43 70.39 70.39 7.4K
10:10 70.31 70.48 70.31 70.48 5.2K
10:11 70.46 70.59 70.46 70.58 7.8K
10:12 70.64 70.64 70.63 70.63 1.6K
10:13 70.88 70.89 70.85 70.87 1.9K
10:14 70.86 70.90 70.79 70.90 2.7K
10:15 70.88 70.88 70.86 70.86 2.2K
10:16 70.80 70.80 70.80 70.80 0.1K
10:17 70.84 71.00 70.79 71.00 2.2K
10:18 70.95 70.99 70.94 70.99 3.4K
10:19 71.00 71.10 70.99 71.05 4.4K
10:20 71.05 71.09 71.05 71.07 1.5K
10:21 71.13 71.19 71.01 71.10 4.3K
10:23 71.04 71.09 71.03 71.09 3.2K
10:24 71.15 71.25 71.10 71.25 3.5K
10:25 71.28 71.29 71.17 71.17 3.1K
10:26 71.14 71.21 71.14 71.15 4.5K
10:27 71.11 71.13 71.11 71.13 2.8K
10:28 71.10 71.10 70.98 70.98 8.3K
10:29 70.92 70.93 70.76 70.76 3.0K
10:30 70.75 70.96 70.75 70.90 6.5K
10:31 70.89 70.92 70.87 70.89 2.9K
10:32 70.89 70.89 70.88 70.88 1.3K
10:33 70.85 70.85 70.77 70.81 4.5K
10:34 70.80 70.80 70.75 70.75 1.0K
10:35 70.75 70.81 70.75 70.81 3.2K
10:36 70.79 70.80 70.75 70.78 3.1K
10:37 70.75 70.80 70.75 70.79 8.4K
10:38 70.82 70.82 70.77 70.77 1.8K
10:39 70.79 70.79 70.72 70.77 4.6K
10:40 70.77 70.80 70.74 70.77 2.1K
10:41 70.79 70.82 70.73 70.82 3.1K
10:42 70.78 70.79 70.70 70.79 7.0K
10:43 70.80 70.80 70.80 70.80 1.9K
10:44 70.86 70.86 70.84 70.84 1.5K
10:45 70.79 70.90 70.79 70.90 3.6K
10:46 70.94 70.94 70.94 70.94 0.3K
10:47 70.89 70.94 70.82 70.82 8.2K
10:48 70.85 70.85 70.78 70.80 6.5K
10:49 70.80 70.81 70.74 70.80 5.8K
10:50 70.80 70.89 70.80 70.85 9.9K
10:51 70.84 70.92 70.84 70.92 2.3K
10:52 70.95 70.95 70.93 70.93 2.8K
10:53 70.90 70.99 70.90 70.99 2.8K
10:54 71.02 71.02 70.89 70.91 4.2K
10:55 70.88 70.91 70.80 70.85 8.9K
10:56 70.81 70.81 70.72 70.72 2.3K
10:57 70.75 70.75 70.69 70.72 5.4K
10:58 70.73 70.73 70.68 70.69 2.5K
10:59 70.69 70.76 70.68 70.73 2.5K
11:00 70.89 70.92 70.87 70.87 5.0K
11:01 70.86 70.93 70.86 70.92 1.1K
11:02 70.88 70.90 70.88 70.89 2.7K
11:03 70.90 70.93 70.89 70.93 1.5K
11:04 70.83 70.83 70.83 70.83 2.4K
11:05 70.77 70.85 70.77 70.81 4.2K
11:06 70.86 70.86 70.83 70.83 1.1K
11:07 70.83 70.84 70.80 70.83 8.4K
11:08 70.81 70.82 70.63 70.63 7.6K
11:09 70.69 70.72 70.61 70.66 6.1K
11:10 70.72 70.72 70.71 70.71 1.5K
11:11 70.58 70.58 70.55 70.58 4.1K
11:12 70.49 70.56 70.40 70.56 4.0K
11:13 70.56 70.58 70.56 70.58 1.6K
11:14 70.58 70.61 70.55 70.55 0.8K
11:15 70.53 70.53 70.49 70.49 2.7K
11:16 70.49 70.49 70.49 70.49 0.9K
11:17 70.50 70.54 70.46 70.54 1.8K
11:18 70.51 70.55 70.51 70.55 1.5K
11:19 70.51 70.57 70.51 70.56 2.2K
11:20 70.47 70.53 70.47 70.53 1.3K
11:21 70.42 70.44 70.42 70.44 2.5K
11:22 70.44 70.44 70.35 70.36 4.3K
11:23 70.35 70.41 70.35 70.41 2.9K
11:24 70.41 70.52 70.41 70.52 2.6K
11:25 70.50 70.50 70.38 70.38 6.3K
11:26 70.40 70.40 70.35 70.35 3.0K
11:27 70.31 70.31 70.17 70.17 3.3K
11:28 70.28 70.28 70.28 70.28 0.6K
11:29 70.23 70.23 70.20 70.20 1.2K
11:30 70.15 70.19 70.08 70.08 3.4K
11:31 70.12 70.12 70.12 70.11 0.8K
11:32 70.07 70.17 70.07 70.12 10.5K
11:33 70.17 70.22 70.17 70.21 5.7K
11:34 70.17 70.20 70.13 70.13 3.9K
11:35 70.17 70.17 70.09 70.09 4.6K
11:36 70.09 70.09 70.00 70.00 3.7K
11:37 70.01 70.06 70.01 70.06 2.8K
11:38 70.07 70.07 69.95 69.99 3.2K
11:39 69.96 70.02 69.95 70.00 2.3K
11:40 70.03 70.03 69.96 69.96 1.8K
11:41 69.92 70.04 69.92 69.98 2.5K
11:42 69.98 70.21 69.98 70.21 5.3K
11:43 70.18 70.18 70.07 70.12 2.4K
11:44 70.19 70.26 70.19 70.25 12.0K
11:45 70.25 70.25 70.23 70.25 3.3K
11:46 70.25 70.25 70.17 70.20 7.8K
11:47 70.23 70.23 70.23 70.23 0.2K
11:48 70.19 70.25 70.19 70.25 0.5K
11:49 70.19 70.32 70.19 70.19 3.9K
11:50 70.14 70.14 70.13 70.13 2.9K
11:51 70.06 70.07 69.97 70.05 2.0K
11:52 70.02 70.02 69.93 69.93 3.4K
11:53 69.93 69.93 69.93 69.93 0.8K
11:54 69.95 69.95 69.92 69.93 3.2K
11:55 69.98 69.98 69.93 69.93 2.9K
11:56 69.93 69.95 69.83 69.95 7.8K
11:57 69.96 70.06 69.92 70.06 4.4K
11:58 70.06 70.11 70.06 70.11 1.2K
11:59 70.03 70.03 69.99 70.00 1.5K
12:00 69.99 70.02 69.97 70.02 3.9K
12:01 69.93 69.93 69.89 69.89 1.9K
12:02 69.94 70.02 69.94 70.02 2.0K
12:03 69.95 69.98 69.95 69.98 3.7K
12:04 70.03 70.12 70.03 70.11 2.6K
12:05 70.03 70.06 70.00 70.00 3.4K
12:06 69.98 69.98 69.98 69.98 0.5K
12:07 69.98 70.03 69.98 70.00 1.4K
12:08 70.05 70.11 70.05 70.11 6.0K
12:09 70.18 70.19 70.08 70.15 9.9K
12:10 70.09 70.09 70.09 70.09 1.6K
12:11 70.02 70.09 69.99 70.05 2.9K
12:12 70.08 70.12 70.06 70.06 1.2K
12:13 70.07 70.11 70.07 70.07 1.4K
12:14 70.03 70.03 69.91 69.91 3.2K
12:15 69.91 69.96 69.90 69.90 1.9K
12:16 69.90 69.94 69.90 69.94 2.4K
12:17 69.95 69.95 69.94 69.94 0.5K
12:18 69.94 69.94 69.94 69.94 1.5K
12:19 69.94 69.98 69.94 69.98 1.9K
12:20 69.98 69.98 69.92 69.98 1.1K
12:21 70.04 70.04 69.93 69.93 1.4K
12:22 69.94 70.02 69.94 70.00 1.7K
12:23 69.92 69.93 69.90 69.93 1.7K
12:24 69.90 69.92 69.90 69.92 1.7K
12:25 69.95 69.95 69.92 69.92 0.5K
12:26 69.92 69.94 69.90 69.91 7.0K
12:27 69.92 69.95 69.92 69.94 0.7K
12:28 69.95 69.96 69.89 69.92 3.7K
12:29 69.98 69.98 69.89 69.90 5.7K
12:30 69.90 69.97 69.86 69.97 6.1K
12:31 70.03 70.06 70.03 70.06 1.6K
12:32 70.07 70.07 69.98 69.98 4.8K
12:33 69.99 70.04 69.99 70.04 3.7K
12:34 70.04 70.09 70.04 70.09 2.3K
12:35 70.10 70.10 69.99 69.99 1.6K
12:36 70.01 70.06 70.01 70.06 2.4K
12:37 70.09 70.09 70.09 70.09 3.7K
12:38 70.15 70.21 70.15 70.21 0.8K
12:39 70.20 70.20 70.20 70.20 0.7K
12:40 70.19 70.23 70.19 70.22 4.2K
12:41 70.23 70.23 70.13 70.13 3.6K
12:42 70.09 70.09 70.09 70.09 1.0K
12:43 70.03 70.04 70.02 70.04 0.8K
12:44 70.01 70.01 69.91 69.93 1.3K
12:45 69.93 69.97 69.89 69.89 2.2K
12:46 69.86 69.86 69.82 69.82 1.2K
12:47 69.71 69.71 69.60 69.60 3.4K
12:48 69.59 69.59 69.59 69.59 0.5K
12:49 69.63 69.75 69.61 69.75 9.7K
12:50 69.74 69.83 69.74 69.82 2.5K
12:51 69.82 69.88 69.78 69.88 2.4K
12:52 69.88 70.00 69.88 70.00 1.3K
12:53 69.93 69.97 69.88 69.88 3.4K
12:54 69.86 69.86 69.78 69.78 1.4K
12:56 69.78 69.78 69.78 69.78 0.7K
12:57 69.78 69.78 69.76 69.76 14.5K
12:58 69.76 69.81 69.73 69.81 2.9K
12:59 69.77 69.79 69.76 69.76 2.6K
13:00 69.77 69.82 69.74 69.81 7.5K
13:01 69.91 69.91 69.81 69.86 5.8K
13:02 69.85 69.85 69.85 69.85 0.5K
13:03 69.85 69.85 69.85 69.85 0.6K
13:04 69.86 70.02 69.86 70.02 7.4K
13:05 70.02 70.04 69.92 69.92 3.9K
13:06 69.91 69.91 69.83 69.83 2.5K
13:08 69.81 69.81 69.81 69.81 0.4K
13:09 69.81 69.81 69.81 69.81 0.7K
13:10 69.84 69.84 69.75 69.75 3.0K
13:11 69.73 69.75 69.63 69.65 9.0K
13:12 69.63 69.65 69.56 69.60 5.0K
13:13 69.63 69.63 69.61 69.63 2.1K
13:14 69.57 69.64 69.57 69.61 8.5K
13:15 69.60 69.61 69.60 69.61 2.5K
13:16 69.57 69.60 69.57 69.60 5.6K
13:17 69.60 69.60 69.55 69.55 4.5K
13:18 69.49 69.49 69.49 69.49 3.8K
13:19 69.47 69.47 69.37 69.40 2.5K
13:20 69.44 69.44 69.41 69.41 4.0K
13:21 69.42 69.42 69.29 69.29 3.3K
13:22 69.26 69.32 69.22 69.32 9.5K
13:23 69.30 69.30 69.26 69.27 1.5K
13:24 69.24 69.25 69.24 69.25 2.5K
13:25 69.23 69.25 69.20 69.24 5.4K
13:26 69.24 69.24 69.15 69.15 5.0K
13:27 69.08 69.11 69.07 69.07 3.7K
13:28 69.13 69.22 69.11 69.22 3.6K
13:29 69.18 69.18 69.18 69.18 1.9K
13:30 69.19 69.19 69.15 69.15 1.6K
13:31 69.17 69.17 69.07 69.07 2.3K
13:32 69.08 69.08 69.03 69.05 0.9K
13:33 69.03 69.11 69.03 69.11 4.4K
13:34 69.09 69.09 69.02 69.02 3.9K
13:35 69.04 69.04 68.92 68.98 4.4K
13:36 68.94 68.98 68.93 68.97 8.2K
13:37 68.97 69.05 68.96 69.02 17.4K
13:38 69.06 69.06 69.06 69.06 2.4K
13:39 69.00 69.02 68.95 68.98 21.7K
13:40 68.97 69.00 68.97 69.00 4.2K
13:41 69.01 69.01 68.88 68.95 5.9K
13:42 68.87 69.00 68.87 69.00 6.4K
13:43 69.00 69.00 68.99 68.99 1.4K
13:44 68.99 68.99 68.90 68.90 3.1K
13:45 68.88 68.88 68.88 68.88 1.4K
13:46 68.86 68.86 68.80 68.80 1.7K
13:47 68.83 68.87 68.75 68.86 6.0K
13:48 68.86 68.86 68.71 68.78 7.9K
13:49 68.76 68.82 68.76 68.82 2.2K
13:50 68.82 68.86 68.75 68.85 9.2K
13:51 68.85 68.85 68.80 68.80 3.9K
13:52 68.84 68.85 68.80 68.85 3.2K
13:53 68.86 68.86 68.77 68.85 3.5K
13:54 68.82 68.85 68.81 68.85 3.3K
13:55 68.85 68.85 68.79 68.79 4.0K
13:56 68.76 68.76 68.69 68.69 2.0K
13:57 68.70 68.71 68.54 68.58 5.9K
13:58 68.58 68.58 68.55 68.57 4.2K
13:59 68.53 68.54 68.49 68.52 25.3K
14:00 68.52 68.71 68.48 68.71 24.4K
14:01 68.71 68.77 68.71 68.77 2.0K
14:02 68.84 68.91 68.84 68.91 1.4K
14:03 68.89 68.93 68.81 68.85 21.4K
14:04 68.85 68.85 68.72 68.72 11.1K
14:05 68.72 68.78 68.72 68.78 4.5K
14:06 68.78 68.78 68.74 68.74 1.9K
14:07 68.77 68.81 68.77 68.81 5.1K
14:08 68.82 68.82 68.78 68.81 3.1K
14:09 68.75 68.76 68.61 68.68 12.8K
14:10 68.59 68.71 68.59 68.71 6.3K
14:11 68.71 68.71 68.67 68.67 1.0K
14:12 68.70 68.70 68.66 68.66 2.1K
14:13 68.67 68.84 68.67 68.84 5.8K
14:14 68.87 68.87 68.81 68.81 5.3K
14:15 68.79 68.81 68.74 68.79 3.0K
14:16 68.72 68.74 68.70 68.70 4.3K
14:17 68.62 68.62 68.54 68.60 3.4K
14:18 68.56 68.56 68.56 68.56 0.2K
14:19 68.59 68.76 68.59 68.64 3.4K
14:20 68.61 68.67 68.59 68.67 2.9K
14:21 68.68 68.68 68.64 68.64 4.0K
14:22 68.66 68.66 68.61 68.61 1.5K
14:23 68.60 68.60 68.60 68.60 1.4K
14:24 68.62 68.69 68.62 68.69 4.1K
14:25 68.71 68.81 68.71 68.81 1.8K
14:26 68.77 68.80 68.75 68.75 4.3K
14:27 68.74 68.76 68.73 68.75 2.7K
14:28 68.70 68.70 68.63 68.64 2.8K
14:29 68.67 68.76 68.67 68.69 3.0K
14:30 68.75 68.75 68.70 68.70 7.1K
14:31 68.68 68.82 68.68 68.82 2.3K
14:32 68.81 68.85 68.79 68.81 12.1K
14:33 68.84 68.85 68.79 68.85 4.6K
14:34 68.88 68.91 68.78 68.78 2.9K
14:35 68.78 68.80 68.78 68.80 2.8K
14:36 68.81 68.88 68.81 68.88 1.5K
14:37 68.88 68.89 68.83 68.89 3.3K
14:38 68.87 68.87 68.83 68.83 1.3K
14:39 68.84 68.85 68.80 68.85 4.9K
14:40 68.82 68.86 68.82 68.86 4.6K
14:41 68.84 68.88 68.78 68.84 4.2K
14:42 68.85 68.92 68.83 68.92 2.1K
14:43 68.93 69.00 68.93 68.96 3.6K
14:44 69.04 69.05 69.04 69.04 1.0K
14:45 69.01 69.06 69.01 69.02 3.0K
14:46 68.97 69.02 68.97 69.00 4.0K
14:47 69.05 69.09 69.05 69.08 2.8K
14:48 69.11 69.16 69.11 69.14 2.0K
14:49 69.13 69.13 69.13 69.13 0.8K
14:50 69.05 69.06 68.96 68.96 6.3K
14:51 68.93 68.96 68.88 68.88 1.5K
14:52 68.90 68.90 68.78 68.79 4.8K
14:53 68.85 68.85 68.77 68.77 3.0K
14:54 68.68 68.75 68.68 68.75 2.4K
14:55 68.80 68.80 68.80 68.80 0.7K
14:56 68.79 68.81 68.76 68.76 2.6K
14:57 68.82 68.82 68.63 68.66 11.1K
14:58 68.71 68.80 68.71 68.80 6.9K
14:59 68.80 68.85 68.80 68.85 1.4K
15:00 68.78 68.88 68.78 68.88 24.4K
15:01 68.86 68.99 68.86 68.99 3.3K
15:02 69.01 69.04 68.96 69.03 1.8K
15:03 68.99 69.02 68.96 68.96 3.8K
15:04 68.88 68.88 68.79 68.86 5.4K
15:05 68.80 68.80 68.79 68.79 1.5K
15:06 68.75 68.84 68.75 68.84 3.2K
15:07 68.83 68.85 68.80 68.85 2.6K
15:08 68.84 68.85 68.77 68.85 7.3K
15:09 68.88 68.91 68.87 68.88 2.2K
15:10 68.88 68.88 68.78 68.85 5.0K
15:11 68.88 68.88 68.82 68.85 2.3K
15:12 68.89 68.91 68.85 68.91 2.1K
15:13 68.91 68.91 68.91 68.91 1.3K
15:14 68.94 68.99 68.91 68.91 5.3K
15:15 68.93 68.93 68.86 68.90 2.7K
15:16 68.93 68.93 68.90 68.91 2.1K
15:17 68.90 68.94 68.90 68.91 2.8K
15:18 68.93 68.94 68.91 68.92 7.0K
15:19 68.93 68.96 68.92 68.92 7.5K
15:20 68.82 68.82 68.79 68.79 0.8K
15:21 68.79 68.82 68.75 68.80 5.2K
15:22 68.81 68.81 68.81 68.81 2.5K
15:23 68.81 68.84 68.80 68.82 2.7K
15:24 68.85 68.85 68.77 68.77 5.5K
15:25 68.79 68.79 68.72 68.72 6.0K
15:26 68.71 68.72 68.64 68.65 4.5K
15:27 68.62 68.62 68.50 68.50 4.0K
15:28 68.46 68.52 68.38 68.39 18.8K
15:29 68.39 68.51 68.39 68.48 8.2K
15:30 68.49 68.54 68.47 68.47 5.8K
15:31 68.54 68.56 68.52 68.52 4.5K
15:32 68.55 68.56 68.54 68.56 3.5K
15:33 68.57 68.65 68.54 68.65 8.8K
15:34 68.66 68.66 68.55 68.61 5.8K
15:35 68.58 68.61 68.50 68.50 5.5K
15:36 68.47 68.54 68.46 68.54 4.9K
15:37 68.55 68.58 68.52 68.56 20.6K
15:38 68.56 68.56 68.42 68.42 6.7K
15:39 68.42 68.45 68.36 68.38 10.2K
15:40 68.38 68.38 68.31 68.37 14.2K
15:41 68.37 68.38 68.29 68.36 5.6K
15:42 68.37 68.37 68.26 68.26 6.6K
15:43 68.26 68.30 68.25 68.29 8.5K
15:44 68.36 68.36 68.33 68.37 4.6K
15:45 68.37 68.38 68.34 68.34 6.1K
15:46 68.34 68.50 68.34 68.50 7.8K
15:47 68.48 68.52 68.48 68.52 26.6K
15:48 68.50 68.51 68.48 68.50 7.5K
15:49 68.51 68.51 68.45 68.48 8.1K
15:50 68.35 68.49 68.34 68.47 20.7K
15:51 68.50 68.53 68.44 68.53 22.8K
15:52 68.59 68.63 68.59 68.62 19.5K
15:53 68.59 68.62 68.52 68.53 27.4K
15:54 68.47 68.61 68.46 68.57 26.6K
15:55 68.59 68.59 68.45 68.45 28.4K
15:56 68.43 68.57 68.43 68.55 34.6K
15:57 68.55 68.56 68.46 68.47 33.9K
15:58 68.46 68.46 68.38 68.38 45.4K
15:59 68.40 68.43 68.36 68.36 76.0K
16:00 68.34 68.37 68.34 68.37 292.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし