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 69.90 69.94 69.46 69.94 14.4K
09:32 69.82 69.82 69.82 69.82 0.7K
09:33 69.81 69.81 69.81 69.81 0.2K
09:34 70.11 70.11 69.56 69.56 8.6K
09:35 69.31 69.64 69.31 69.64 1.7K
09:36 69.78 69.95 69.78 69.84 5.3K
09:37 70.03 70.17 69.94 70.17 6.6K
09:38 70.19 70.19 69.90 69.90 4.1K
09:39 69.70 69.74 69.66 69.66 9.9K
09:40 69.69 69.69 69.69 69.69 0.3K
09:41 69.85 70.05 69.85 70.05 3.4K
09:42 70.06 70.06 70.06 70.06 0.8K
09:43 70.03 70.21 70.03 70.11 10.1K
09:44 70.16 70.16 70.16 70.16 2.3K
09:45 70.28 70.28 70.17 70.17 8.5K
09:46 70.32 70.36 69.93 70.01 50.9K
09:47 70.14 70.14 70.14 70.14 2.4K
09:48 70.18 70.20 70.18 70.20 2.1K
09:49 70.28 70.36 70.28 70.29 8.0K
09:50 70.34 70.57 70.34 70.50 3.1K
09:51 70.49 70.49 70.38 70.38 2.5K
09:52 70.25 70.25 70.25 70.25 2.4K
09:54 70.30 70.30 70.30 70.30 2.3K
09:56 70.45 70.45 70.45 70.45 0.7K
09:57 70.49 70.49 70.43 70.47 10.5K
09:58 70.45 70.45 70.43 70.45 4.2K
09:59 70.40 70.40 70.25 70.29 5.0K
10:00 69.97 69.97 69.52 69.66 7.0K
10:01 69.93 70.07 69.93 70.07 5.0K
10:02 70.03 70.25 70.03 70.25 5.6K
10:03 70.27 70.27 70.27 70.27 0.6K
10:04 70.17 70.29 70.13 70.24 1.9K
10:05 70.36 70.36 70.36 70.36 0.8K
10:06 70.27 70.50 70.27 70.47 2.7K
10:07 70.52 70.52 70.30 70.30 11.6K
10:08 70.20 70.20 70.20 70.20 1.7K
10:09 70.18 70.18 70.13 70.13 3.6K
10:10 70.11 70.15 70.11 70.15 3.0K
10:11 70.20 70.20 70.06 70.08 4.2K
10:12 70.05 70.05 70.04 70.04 1.9K
10:13 69.81 70.04 69.78 70.04 2.1K
10:14 70.02 70.02 69.82 69.82 1.5K
10:15 69.83 69.86 69.79 69.86 2.2K
10:16 69.91 69.98 69.91 69.98 1.8K
10:17 69.94 69.94 69.76 69.76 5.1K
10:18 69.89 69.89 69.69 69.69 2.3K
10:19 69.72 69.80 69.72 69.80 2.1K
10:20 69.81 69.81 69.55 69.55 34.1K
10:21 69.61 69.70 69.61 69.70 18.2K
10:22 69.75 69.75 69.65 69.65 2.8K
10:23 69.80 69.90 69.80 69.90 3.9K
10:24 69.87 69.99 69.87 69.99 2.1K
10:25 69.91 69.91 69.91 69.91 3.9K
10:26 69.81 69.81 69.78 69.78 1.4K
10:27 69.78 69.87 69.78 69.87 3.2K
10:28 69.93 69.93 69.93 69.93 0.4K
10:29 69.84 69.84 69.76 69.82 1.6K
10:30 69.87 69.95 69.79 69.95 6.6K
10:31 69.97 69.97 69.97 69.97 2.7K
10:32 69.98 69.98 69.79 69.79 3.9K
10:33 69.84 69.91 69.82 69.82 4.5K
10:34 69.85 69.95 69.85 69.95 3.6K
10:35 69.87 69.91 69.87 69.91 4.8K
10:36 69.81 69.81 69.81 69.81 1.8K
10:37 69.89 69.89 69.82 69.82 1.6K
10:38 69.86 69.94 69.86 69.94 5.5K
10:39 70.04 70.07 70.02 70.07 25.8K
10:40 70.07 70.14 70.07 70.12 6.5K
10:41 70.06 70.07 69.99 70.07 8.7K
10:42 70.05 70.05 69.93 69.93 3.8K
10:43 69.94 69.98 69.94 69.97 2.3K
10:44 70.06 70.16 70.06 70.16 2.0K
10:45 70.20 70.20 70.12 70.12 11.5K
10:46 70.03 70.15 70.03 70.15 4.0K
10:47 70.16 70.16 70.14 70.14 3.3K
10:48 70.19 70.24 70.19 70.24 2.0K
10:49 70.20 70.20 70.14 70.18 3.3K
10:50 70.23 70.28 70.23 70.28 3.6K
10:51 70.25 70.25 70.25 70.25 1.2K
10:52 70.23 70.23 70.23 70.23 2.5K
10:53 70.22 70.25 70.20 70.20 10.0K
10:54 70.26 70.26 70.19 70.21 3.9K
10:55 70.17 70.17 70.14 70.15 2.2K
10:56 70.16 70.33 70.15 70.33 6.3K
10:57 70.30 70.30 70.23 70.27 5.9K
10:59 70.36 70.36 70.36 70.36 0.2K
11:00 70.52 70.69 70.50 70.50 12.0K
11:01 70.49 70.54 70.47 70.54 8.0K
11:02 70.53 70.62 70.53 70.61 2.0K
11:03 70.57 70.57 70.51 70.51 1.9K
11:04 70.57 70.62 70.57 70.62 2.1K
11:05 70.62 70.66 70.60 70.66 4.6K
11:06 70.73 70.78 70.73 70.78 5.1K
11:07 70.81 70.81 70.75 70.77 5.2K
11:08 70.79 70.83 70.79 70.83 4.0K
11:09 70.77 70.79 70.74 70.76 9.8K
11:10 70.78 70.84 70.77 70.78 7.8K
11:11 70.86 70.88 70.86 70.88 1.0K
11:12 70.88 70.88 70.88 70.88 1.1K
11:13 70.87 70.88 70.78 70.82 5.4K
11:14 70.78 70.86 70.78 70.86 3.2K
11:15 70.83 70.87 70.83 70.83 2.6K
11:16 70.89 70.97 70.89 70.97 5.7K
11:17 70.98 70.98 70.98 70.97 0.6K
11:18 71.00 71.07 71.00 71.03 4.7K
11:19 71.03 71.03 71.03 71.03 0.1K
11:20 71.05 71.09 71.04 71.07 5.1K
11:21 71.08 71.11 71.05 71.05 1.3K
11:22 71.04 71.04 71.01 71.04 4.2K
11:23 71.09 71.11 71.08 71.08 3.2K
11:24 71.02 71.11 71.02 71.10 3.1K
11:25 71.10 71.11 71.07 71.07 4.6K
11:26 71.05 71.05 70.96 70.96 7.0K
11:27 70.96 70.96 70.92 70.94 2.8K
11:28 70.94 70.96 70.91 70.96 6.0K
11:29 70.93 71.02 70.93 71.02 14.4K
11:30 71.04 71.04 71.04 71.04 1.3K
11:31 71.09 71.10 71.09 71.10 0.9K
11:32 71.13 71.13 71.13 71.13 0.9K
11:33 71.12 71.12 71.07 71.11 5.2K
11:34 71.08 71.10 71.08 71.10 1.1K
11:35 71.10 71.10 71.05 71.05 1.0K
11:36 71.10 71.10 71.06 71.06 1.5K
11:37 71.09 71.09 71.09 71.08 2.1K
11:38 71.00 71.08 71.00 71.03 2.1K
11:40 71.09 71.10 71.05 71.10 2.4K
11:41 71.11 71.11 71.10 71.11 4.1K
11:42 71.13 71.13 71.13 71.13 0.7K
11:43 71.14 71.18 71.14 71.18 3.5K
11:44 71.16 71.19 71.06 71.06 5.2K
11:45 71.14 71.14 70.98 71.00 4.6K
11:46 71.00 71.00 71.00 71.00 0.5K
11:47 70.92 70.97 70.92 70.97 3.5K
11:48 70.92 70.97 70.92 70.97 2.0K
11:49 70.95 71.00 70.90 70.93 6.6K
11:50 70.93 70.93 70.92 70.92 1.9K
11:51 70.92 70.93 70.85 70.93 4.3K
11:52 70.95 70.95 70.75 70.75 4.7K
11:53 70.68 70.77 70.65 70.77 5.0K
11:54 70.73 70.75 70.70 70.75 5.3K
11:55 70.77 70.77 70.77 70.77 1.4K
11:56 70.74 70.77 70.74 70.77 3.1K
11:57 70.77 70.86 70.77 70.82 3.4K
11:58 70.79 70.79 70.74 70.74 1.2K
11:59 70.78 70.80 70.77 70.79 106.1K
12:00 70.71 70.73 70.71 70.73 4.6K
12:01 70.73 70.73 70.73 70.73 3.1K
12:02 70.78 70.78 70.73 70.73 3.3K
12:04 70.63 70.63 70.63 70.63 0.3K
12:05 70.62 70.62 70.62 70.62 0.6K
12:06 70.62 70.66 70.55 70.55 6.5K
12:07 70.59 70.63 70.55 70.57 13.2K
12:08 70.60 70.63 70.60 70.63 3.6K
12:09 70.61 70.61 70.51 70.51 7.8K
12:10 70.53 70.53 70.53 70.53 2.1K
12:11 70.53 70.53 70.49 70.49 0.9K
12:12 70.46 70.46 70.44 70.46 1.0K
12:13 70.43 70.43 70.32 70.32 1.8K
12:14 70.33 70.38 70.33 70.38 0.9K
12:15 70.38 70.40 70.33 70.39 11.4K
12:16 70.30 70.30 70.24 70.24 3.4K
12:17 70.27 70.32 70.27 70.30 8.4K
12:18 70.27 70.27 70.25 70.25 1.6K
12:19 70.26 70.31 70.26 70.29 4.0K
12:20 70.35 70.36 70.35 70.36 1.3K
12:21 70.36 70.36 70.36 70.36 1.0K
12:22 70.31 70.31 70.20 70.20 2.8K
12:23 70.23 70.25 70.23 70.24 1.8K
12:24 70.24 70.25 70.24 70.25 0.6K
12:25 70.25 70.25 70.19 70.21 16.2K
12:26 70.18 70.20 70.18 70.20 3.5K
12:27 70.14 70.14 70.12 70.12 1.4K
12:28 70.11 70.11 70.06 70.06 2.3K
12:29 70.12 70.13 70.12 70.13 1.8K
12:30 70.15 70.15 70.09 70.09 1.5K
12:31 70.12 70.12 70.12 70.11 2.2K
12:32 70.07 70.18 70.07 70.18 1.6K
12:33 70.18 70.18 70.18 70.18 1.1K
12:34 70.18 70.30 70.18 70.30 2.3K
12:35 70.30 70.31 70.30 70.31 1.5K
12:36 70.31 70.36 70.31 70.36 1.7K
12:37 70.37 70.40 70.36 70.38 2.2K
12:38 70.38 70.40 70.38 70.39 2.5K
12:39 70.35 70.35 70.28 70.28 3.1K
12:40 70.36 70.36 70.33 70.33 1.4K
12:41 70.32 70.33 70.32 70.33 1.6K
12:42 70.35 70.35 70.35 70.35 0.2K
12:43 70.37 70.40 70.34 70.34 1.6K
12:44 70.41 70.41 70.33 70.33 0.7K
12:45 70.40 70.40 70.35 70.36 2.4K
12:46 70.32 70.35 70.32 70.34 1.2K
12:47 70.34 70.34 70.29 70.29 1.3K
12:48 70.29 70.37 70.29 70.37 3.0K
12:49 70.41 70.41 70.40 70.41 6.8K
12:50 70.40 70.40 70.33 70.38 4.9K
12:52 70.36 70.39 70.36 70.39 2.1K
12:53 70.39 70.53 70.39 70.51 10.8K
12:54 70.51 70.52 70.48 70.48 1.9K
12:55 70.45 70.45 70.45 70.45 1.8K
12:56 70.45 70.51 70.45 70.51 3.7K
12:57 70.50 70.50 70.50 70.50 1.0K
12:58 70.50 70.54 70.46 70.54 4.3K
12:59 70.54 70.54 70.54 70.54 1.1K
13:00 70.48 70.54 70.47 70.54 3.0K
13:01 70.54 70.54 70.52 70.52 2.1K
13:02 70.53 70.59 70.53 70.53 10.7K
13:03 70.57 70.57 70.37 70.39 8.2K
13:05 70.40 70.40 70.40 70.40 1.4K
13:06 70.45 70.45 70.45 70.45 2.9K
13:07 70.43 70.45 70.43 70.45 1.1K
13:08 70.50 70.53 70.50 70.51 5.7K
13:09 70.54 70.59 70.54 70.58 7.9K
13:10 70.58 70.58 70.53 70.56 1.3K
13:11 70.52 70.52 70.50 70.50 1.3K
13:12 70.53 70.53 70.47 70.47 1.4K
13:13 70.52 70.52 70.46 70.46 0.2K
13:14 70.46 70.46 70.45 70.46 1.6K
13:15 70.45 70.45 70.45 70.45 0.5K
13:16 70.54 70.57 70.49 70.57 3.4K
13:17 70.64 70.64 70.64 70.64 0.5K
13:18 70.58 70.59 70.58 70.59 1.8K
13:19 70.59 70.59 70.54 70.54 3.0K
13:21 70.58 70.61 70.49 70.61 1.8K
13:22 70.57 70.57 70.57 70.57 0.5K
13:23 70.55 70.55 70.54 70.54 0.5K
13:24 70.56 70.56 70.51 70.52 2.8K
13:25 70.56 70.56 70.56 70.56 1.8K
13:26 70.61 70.61 70.54 70.54 6.4K
13:27 70.51 70.56 70.50 70.55 3.4K
13:28 70.58 70.66 70.58 70.62 5.0K
13:29 70.65 70.66 70.58 70.58 5.9K
13:30 70.61 70.65 70.61 70.65 1.7K
13:31 70.71 70.71 70.71 70.71 0.7K
13:32 70.80 70.80 70.72 70.72 2.5K
13:33 70.73 70.73 70.71 70.71 0.4K
13:34 70.65 70.70 70.65 70.70 2.0K
13:35 70.73 70.79 70.73 70.79 2.7K
13:36 70.78 70.81 70.70 70.70 6.7K
13:37 70.70 70.70 70.60 70.60 1.8K
13:38 70.62 70.63 70.62 70.63 1.0K
13:39 70.69 70.69 70.68 70.68 1.4K
13:40 70.75 70.75 70.66 70.66 2.0K
13:41 70.68 70.68 70.66 70.66 1.0K
13:42 70.66 70.66 70.51 70.51 2.2K
13:43 70.56 70.57 70.51 70.51 0.6K
13:44 70.60 70.61 70.56 70.56 2.7K
13:45 70.54 70.54 70.53 70.54 3.9K
13:46 70.50 70.54 70.47 70.54 7.5K
13:47 70.52 70.53 70.50 70.52 0.9K
13:48 70.52 70.52 70.48 70.48 1.3K
13:49 70.46 70.57 70.46 70.57 1.9K
13:50 70.56 70.61 70.56 70.61 1.5K
13:51 70.62 70.62 70.62 70.61 1.6K
13:53 70.61 70.63 70.61 70.63 1.8K
13:55 70.72 70.72 70.72 70.72 0.2K
13:56 70.72 70.72 70.63 70.63 5.3K
13:57 70.60 70.65 70.58 70.58 1.9K
13:58 70.60 70.60 70.58 70.58 2.1K
13:59 70.56 70.59 70.52 70.53 3.0K
14:00 70.55 70.61 70.55 70.61 2.9K
14:01 70.65 70.70 70.65 70.70 1.2K
14:02 70.69 70.69 70.65 70.65 1.0K
14:03 70.68 70.71 70.68 70.71 1.8K
14:04 70.77 70.77 70.77 70.77 0.3K
14:05 70.73 70.74 70.71 70.71 2.1K
14:06 70.74 70.74 70.74 70.74 1.3K
14:07 70.76 70.76 70.66 70.66 4.2K
14:08 70.64 70.70 70.64 70.64 11.2K
14:09 70.58 70.58 70.58 70.58 0.5K
14:10 70.58 70.59 70.52 70.52 5.5K
14:11 70.55 70.58 70.51 70.58 4.4K
14:12 70.58 70.60 70.53 70.58 5.3K
14:13 70.53 70.55 70.53 70.55 0.5K
14:14 70.56 70.56 70.51 70.53 1.6K
14:15 70.50 70.59 70.50 70.58 2.3K
14:16 70.60 70.60 70.60 70.60 1.2K
14:17 70.61 70.61 70.60 70.60 0.8K
14:18 70.57 70.57 70.51 70.51 2.8K
14:19 70.54 70.54 70.54 70.54 0.6K
14:20 70.53 70.61 70.53 70.61 3.5K
14:21 70.63 70.63 70.63 70.63 0.8K
14:22 70.58 70.60 70.56 70.56 7.7K
14:23 70.55 70.58 70.55 70.58 0.8K
14:24 70.54 70.54 70.48 70.48 2.2K
14:25 70.51 70.56 70.51 70.56 2.2K
14:26 70.52 70.55 70.52 70.55 1.5K
14:27 70.56 70.57 70.54 70.57 0.7K
14:28 70.57 70.57 70.54 70.54 2.3K
14:29 70.55 70.55 70.50 70.50 3.1K
14:30 70.52 70.52 70.52 70.52 2.6K
14:31 70.52 70.64 70.52 70.64 5.2K
14:32 70.64 70.64 70.64 70.64 3.9K
14:33 70.63 70.63 70.63 70.63 0.2K
14:34 70.63 70.63 70.60 70.60 1.9K
14:35 70.59 70.61 70.59 70.61 2.5K
14:36 70.62 70.65 70.62 70.65 1.5K
14:37 70.63 70.63 70.59 70.59 5.2K
14:38 70.62 70.64 70.62 70.63 5.1K
14:39 70.63 70.65 70.62 70.65 4.8K
14:40 70.66 70.66 70.66 70.66 1.4K
14:41 70.64 70.64 70.63 70.64 2.8K
14:42 70.67 70.67 70.65 70.65 1.7K
14:43 70.69 70.69 70.66 70.68 2.5K
14:44 70.65 70.65 70.63 70.65 1.7K
14:45 70.67 70.71 70.67 70.71 6.8K
14:46 70.75 70.79 70.75 70.79 2.0K
14:47 70.82 70.85 70.82 70.85 2.7K
14:48 70.85 70.85 70.79 70.79 2.2K
14:49 70.76 70.77 70.74 70.74 4.3K
14:51 70.74 70.74 70.74 70.74 1.6K
14:52 70.73 70.77 70.73 70.77 2.6K
14:53 70.79 70.79 70.79 70.79 1.8K
14:54 70.74 70.74 70.73 70.72 2.1K
14:55 70.74 70.76 70.74 70.76 4.4K
14:56 70.75 70.76 70.73 70.76 3.1K
14:57 70.74 70.74 70.70 70.71 5.2K
14:58 70.72 70.75 70.69 70.73 1.3K
14:59 70.71 70.71 70.66 70.66 8.7K
15:00 70.63 70.67 70.63 70.67 2.7K
15:01 70.63 70.63 70.63 70.63 1.3K
15:02 70.68 70.69 70.68 70.68 4.1K
15:03 70.69 70.71 70.69 70.71 3.0K
15:04 70.71 70.72 70.68 70.68 3.8K
15:05 70.66 70.70 70.66 70.70 2.9K
15:06 70.72 70.72 70.71 70.71 2.4K
15:07 70.73 70.75 70.69 70.69 7.9K
15:08 70.70 70.70 70.70 70.69 0.2K
15:09 70.63 70.63 70.63 70.63 3.5K
15:10 70.63 70.63 70.58 70.60 2.7K
15:11 70.62 70.66 70.62 70.62 1.9K
15:12 70.64 70.71 70.64 70.71 4.3K
15:13 70.72 70.73 70.72 70.73 0.6K
15:14 70.73 70.73 70.73 70.73 1.1K
15:15 70.75 70.75 70.67 70.68 24.6K
15:16 70.68 70.68 70.64 70.64 1.4K
15:17 70.66 70.66 70.63 70.63 1.5K
15:18 70.63 70.63 70.61 70.62 1.2K
15:19 70.62 70.66 70.62 70.64 3.5K
15:20 70.61 70.61 70.59 70.59 6.1K
15:21 70.55 70.55 70.55 70.55 0.4K
15:22 70.55 70.55 70.47 70.47 4.0K
15:23 70.45 70.46 70.41 70.44 8.8K
15:24 70.46 70.50 70.46 70.50 4.3K
15:25 70.50 70.52 70.47 70.47 14.2K
15:26 70.45 70.45 70.45 70.45 1.4K
15:27 70.49 70.49 70.46 70.46 3.7K
15:28 70.44 70.44 70.40 70.40 3.2K
15:29 70.36 70.36 70.28 70.31 3.2K
15:30 70.28 70.36 70.28 70.35 5.4K
15:31 70.37 70.37 70.35 70.35 8.1K
15:32 70.35 70.50 70.35 70.48 10.5K
15:33 70.51 70.54 70.50 70.51 9.2K
15:34 70.47 70.51 70.47 70.51 4.4K
15:35 70.51 70.51 70.44 70.44 2.5K
15:36 70.40 70.40 70.36 70.36 1.8K
15:37 70.39 70.50 70.36 70.50 10.2K
15:38 70.49 70.49 70.44 70.47 8.1K
15:39 70.44 70.47 70.41 70.41 8.9K
15:40 70.41 70.42 70.38 70.41 5.7K
15:41 70.41 70.41 70.37 70.39 5.4K
15:42 70.36 70.39 70.36 70.38 9.3K
15:43 70.40 70.42 70.40 70.42 6.4K
15:44 70.40 70.42 70.35 70.35 14.1K
15:45 70.38 70.38 70.34 70.34 4.2K
15:46 70.34 70.34 70.32 70.32 8.5K
15:47 70.32 70.42 70.32 70.39 12.7K
15:48 70.40 70.42 70.39 70.39 9.1K
15:49 70.37 70.39 70.35 70.38 10.6K
15:50 70.42 70.42 70.29 70.33 24.1K
15:51 70.38 70.53 70.38 70.50 18.2K
15:52 70.48 70.54 70.48 70.51 11.7K
15:53 70.51 70.51 70.48 70.49 19.1K
15:54 70.49 70.55 70.49 70.52 34.9K
15:55 70.52 70.57 70.49 70.54 32.0K
15:56 70.53 70.58 70.53 70.58 34.8K
15:57 70.60 70.60 70.57 70.58 51.1K
15:58 70.59 70.64 70.59 70.63 52.0K
15:59 70.64 70.64 70.57 70.58 107.5K
16:00 70.58 70.58 70.58 70.58 346.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし