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 70.59 70.65 70.35 70.65 16.4K
09:31 70.65 70.70 69.84 69.84 15.6K
09:32 69.78 69.78 69.78 69.78 0.4K
09:33 70.00 70.38 70.00 70.37 4.8K
09:34 70.37 70.37 70.12 70.12 4.6K
09:35 70.22 70.24 70.16 70.16 1.2K
09:36 70.31 70.31 70.31 70.31 0.1K
09:37 70.30 70.36 70.11 70.11 4.7K
09:38 70.14 70.24 70.14 70.24 3.9K
09:39 70.32 70.36 70.21 70.23 4.0K
09:40 70.23 70.23 70.10 70.10 4.4K
09:41 70.16 70.32 70.16 70.32 5.1K
09:42 70.32 70.32 70.25 70.31 2.9K
09:43 70.24 70.24 70.16 70.16 1.4K
09:44 70.04 70.04 69.89 69.91 4.0K
09:45 69.87 70.02 69.87 70.02 5.3K
09:46 69.99 70.00 69.99 70.00 0.7K
09:47 69.86 69.95 69.81 69.95 7.9K
09:48 69.93 70.04 69.93 70.02 2.3K
09:49 70.01 70.01 69.99 70.00 2.2K
09:50 69.94 70.05 69.94 70.05 3.8K
09:51 69.79 69.89 69.73 69.88 15.2K
09:52 69.72 69.75 69.72 69.75 7.2K
09:53 69.73 69.83 69.73 69.83 0.9K
09:54 69.75 69.75 69.58 69.61 15.6K
09:55 69.61 69.64 69.58 69.61 14.7K
09:56 69.61 69.71 69.61 69.71 3.8K
09:57 69.69 69.69 69.53 69.53 10.4K
09:58 69.56 69.77 69.56 69.77 4.5K
09:59 69.76 69.81 69.76 69.81 1.3K
10:00 69.75 69.75 69.75 69.75 14.1K
10:01 69.80 69.92 69.80 69.91 6.1K
10:02 69.95 69.95 69.83 69.83 2.7K
10:03 69.80 69.86 69.75 69.78 1.9K
10:04 69.77 69.84 69.77 69.79 4.9K
10:05 69.83 69.91 69.83 69.91 3.0K
10:06 69.85 70.00 69.85 70.00 3.8K
10:07 70.08 70.17 70.08 70.17 2.3K
10:08 70.16 70.16 70.14 70.14 1.5K
10:09 70.12 70.19 70.12 70.19 6.4K
10:10 70.21 70.30 70.21 70.30 4.5K
10:11 70.26 70.30 70.18 70.18 4.9K
10:12 70.16 70.29 70.16 70.29 6.0K
10:13 70.27 70.30 70.24 70.30 3.8K
10:14 70.30 70.30 70.30 70.30 2.0K
10:15 70.34 70.35 70.31 70.31 2.6K
10:16 70.43 70.58 70.43 70.54 1.1K
10:17 70.42 70.53 70.42 70.53 3.3K
10:18 70.54 70.61 70.54 70.58 2.9K
10:19 70.56 70.56 70.42 70.50 7.0K
10:20 70.54 70.64 70.51 70.51 4.3K
10:21 70.49 70.55 70.49 70.55 4.8K
10:22 70.57 70.57 70.57 70.57 0.8K
10:23 70.62 70.62 70.57 70.57 1.4K
10:25 70.62 70.63 70.53 70.53 7.7K
10:26 70.54 70.54 70.50 70.50 5.4K
10:27 70.49 70.49 70.49 70.49 0.9K
10:28 70.49 70.50 70.45 70.50 4.7K
10:29 70.56 70.61 70.56 70.61 1.6K
10:30 70.63 70.63 70.57 70.57 1.1K
10:31 70.61 70.61 70.54 70.54 2.5K
10:32 70.41 70.44 70.40 70.44 4.6K
10:33 70.46 70.51 70.46 70.51 2.1K
10:34 70.49 70.50 70.49 70.50 1.8K
10:35 70.48 70.48 70.41 70.41 4.1K
10:36 70.46 70.50 70.46 70.48 2.8K
10:37 70.48 70.52 70.48 70.52 0.6K
10:38 70.56 70.56 70.55 70.56 6.2K
10:39 70.56 70.56 70.51 70.53 6.4K
10:40 70.49 70.49 70.49 70.49 1.3K
10:41 70.47 70.47 70.47 70.47 0.4K
10:42 70.52 70.52 70.47 70.47 4.7K
10:43 70.47 70.47 70.44 70.44 4.1K
10:44 70.38 70.41 70.37 70.41 15.0K
10:45 70.41 70.49 70.38 70.48 9.6K
10:46 70.45 70.45 70.39 70.39 11.3K
10:47 70.38 70.41 70.37 70.38 6.5K
10:48 70.32 70.32 70.17 70.20 5.9K
10:49 70.24 70.24 70.12 70.12 2.9K
10:50 70.19 70.23 70.19 70.22 1.9K
10:51 70.23 70.23 70.23 70.23 0.5K
10:52 70.18 70.18 70.14 70.14 1.7K
10:53 70.14 70.28 70.14 70.28 2.4K
10:54 70.32 70.37 70.31 70.37 2.2K
10:55 70.37 70.42 70.22 70.22 17.8K
10:56 70.16 70.21 70.14 70.14 1.9K
10:57 70.13 70.13 69.95 69.94 4.7K
10:58 69.93 69.99 69.92 69.99 2.7K
10:59 69.99 70.03 69.99 70.02 3.4K
11:00 70.02 70.03 69.99 69.99 11.2K
11:01 69.99 69.99 69.88 69.88 7.0K
11:02 69.89 69.89 69.81 69.89 4.2K
11:03 69.88 69.89 69.83 69.83 4.6K
11:04 69.83 69.89 69.82 69.82 0.9K
11:05 69.81 69.81 69.75 69.75 1.9K
11:06 69.75 69.76 69.71 69.71 6.2K
11:08 69.73 69.74 69.73 69.74 2.9K
11:09 69.75 69.75 69.66 69.66 2.3K
11:10 69.65 69.65 69.64 69.64 5.2K
11:11 69.69 69.69 69.68 69.68 3.0K
11:12 69.71 69.72 69.71 69.72 2.3K
11:13 69.80 69.82 69.80 69.82 6.5K
11:14 69.82 69.83 69.82 69.83 3.3K
11:15 69.82 69.84 69.79 69.81 5.9K
11:16 69.76 69.76 69.69 69.69 2.3K
11:17 69.59 69.71 69.59 69.71 10.6K
11:18 69.74 69.75 69.74 69.75 2.3K
11:19 69.75 69.78 69.75 69.78 3.0K
11:20 69.81 69.88 69.81 69.85 2.9K
11:21 69.85 69.86 69.83 69.83 3.6K
11:22 69.74 69.74 69.60 69.60 6.3K
11:23 69.61 69.61 69.60 69.60 1.4K
11:24 69.57 69.57 69.53 69.55 6.4K
11:25 69.59 69.61 69.59 69.59 5.9K
11:26 69.61 69.61 69.59 69.59 2.1K
11:27 69.59 69.63 69.58 69.58 5.7K
11:28 69.57 69.57 69.53 69.53 1.6K
11:29 69.50 69.55 69.50 69.50 10.5K
11:30 69.46 69.50 69.44 69.50 3.9K
11:31 69.49 69.53 69.49 69.53 1.6K
11:32 69.44 69.51 69.44 69.51 2.3K
11:33 69.44 69.52 69.44 69.50 4.0K
11:34 69.49 69.49 69.45 69.45 1.3K
11:35 69.43 69.47 69.43 69.47 1.8K
11:36 69.61 69.61 69.57 69.58 2.2K
11:37 69.59 69.60 69.59 69.60 1.4K
11:38 69.58 69.60 69.52 69.60 3.9K
11:39 69.55 69.56 69.52 69.56 2.3K
11:40 69.56 69.60 69.56 69.60 0.7K
11:41 69.56 69.56 69.51 69.51 3.4K
11:42 69.54 69.55 69.54 69.54 1.2K
11:43 69.54 69.54 69.54 69.54 2.1K
11:44 69.55 69.55 69.55 69.55 1.4K
11:45 69.55 69.65 69.55 69.62 6.8K
11:46 69.63 69.63 69.55 69.57 4.7K
11:47 69.57 69.57 69.53 69.56 3.8K
11:48 69.53 69.66 69.51 69.64 6.6K
11:49 69.66 69.69 69.65 69.65 1.3K
11:50 69.65 69.74 69.65 69.74 2.4K
11:51 69.70 69.70 69.67 69.67 5.4K
11:52 69.68 69.68 69.61 69.61 6.1K
11:53 69.57 69.57 69.55 69.55 1.0K
11:54 69.57 69.57 69.53 69.53 1.6K
11:55 69.47 69.47 69.45 69.45 5.7K
11:56 69.46 69.46 69.35 69.35 4.2K
11:57 69.37 69.37 69.32 69.32 2.9K
11:58 69.38 69.47 69.38 69.44 5.8K
11:59 69.44 69.44 69.40 69.44 3.8K
12:00 69.41 69.44 69.41 69.44 1.9K
12:01 69.45 69.48 69.45 69.48 2.6K
12:02 69.43 69.52 69.43 69.52 2.4K
12:03 69.51 69.55 69.48 69.55 3.6K
12:04 69.61 69.61 69.56 69.61 2.0K
12:05 69.66 69.66 69.58 69.66 1.9K
12:06 69.62 69.75 69.61 69.75 2.3K
12:07 69.74 69.74 69.66 69.70 4.2K
12:08 69.67 69.67 69.66 69.67 3.0K
12:09 69.64 69.64 69.60 69.60 2.7K
12:10 69.58 69.68 69.58 69.68 5.7K
12:11 69.63 69.78 69.63 69.78 2.8K
12:12 69.83 69.83 69.83 69.83 0.5K
12:13 69.85 69.89 69.77 69.77 3.8K
12:14 69.74 69.86 69.73 69.86 15.3K
12:15 69.92 69.92 69.87 69.86 1.5K
12:16 69.81 69.90 69.81 69.90 4.9K
12:17 69.87 69.87 69.82 69.82 2.9K
12:18 69.77 69.86 69.77 69.86 2.1K
12:19 69.76 69.76 69.76 69.76 2.4K
12:20 69.81 69.81 69.80 69.80 1.2K
12:21 69.81 69.85 69.79 69.79 4.4K
12:22 69.77 69.83 69.77 69.83 2.0K
12:23 69.90 69.90 69.86 69.90 1.8K
12:24 69.82 69.86 69.81 69.86 2.9K
12:25 69.87 69.94 69.87 69.94 2.0K
12:26 69.96 70.00 69.96 69.97 3.1K
12:27 70.02 70.05 70.00 70.05 3.0K
12:28 70.01 70.09 70.01 70.09 5.3K
12:29 70.02 70.11 70.02 70.11 6.3K
12:30 70.11 70.14 70.11 70.14 2.2K
12:31 70.14 70.14 70.09 70.10 2.6K
12:32 70.10 70.17 70.06 70.17 2.0K
12:33 70.15 70.15 70.02 70.02 4.8K
12:34 70.02 70.02 70.00 70.00 1.3K
12:35 70.04 70.11 70.04 70.08 2.9K
12:36 70.06 70.10 70.06 70.06 0.9K
12:37 70.00 70.00 69.96 69.96 3.6K
12:38 69.91 69.91 69.85 69.85 1.9K
12:39 69.86 69.91 69.86 69.91 3.0K
12:40 69.94 69.97 69.93 69.93 2.5K
12:41 69.92 69.94 69.89 69.89 1.4K
12:42 69.86 69.86 69.79 69.79 1.6K
12:43 69.75 69.75 69.73 69.74 1.8K
12:44 69.74 69.75 69.72 69.75 3.4K
12:45 69.75 69.76 69.75 69.76 1.7K
12:46 69.76 69.76 69.72 69.72 2.3K
12:47 69.72 69.72 69.70 69.70 1.4K
12:48 69.72 69.72 69.63 69.63 3.6K
12:49 69.60 69.65 69.60 69.61 8.3K
12:50 69.62 69.62 69.60 69.61 9.8K
12:51 69.62 69.62 69.59 69.61 7.3K
12:52 69.60 69.64 69.57 69.64 2.9K
12:53 69.57 69.70 69.57 69.70 5.2K
12:54 69.74 69.79 69.74 69.78 2.4K
12:55 69.82 69.85 69.78 69.78 3.5K
12:56 69.78 69.78 69.78 69.78 0.9K
12:57 69.85 69.89 69.85 69.89 1.6K
12:58 69.94 69.99 69.94 69.99 1.1K
12:59 70.00 70.00 69.89 69.89 6.2K
13:00 69.86 69.86 69.83 69.83 1.0K
13:01 69.89 69.89 69.81 69.85 3.6K
13:02 69.85 69.85 69.85 69.85 0.2K
13:03 69.86 69.89 69.86 69.89 0.5K
13:04 69.85 69.85 69.79 69.79 2.5K
13:05 69.81 69.81 69.78 69.81 1.1K
13:06 69.81 69.81 69.74 69.74 5.1K
13:07 69.73 69.74 69.68 69.68 5.6K
13:08 69.64 69.66 69.64 69.66 1.8K
13:09 69.69 69.69 69.69 69.69 0.9K
13:10 69.67 69.71 69.67 69.71 1.1K
13:11 69.73 69.76 69.72 69.76 3.0K
13:12 69.81 69.81 69.81 69.81 5.4K
13:13 69.81 69.84 69.79 69.79 0.8K
13:14 69.86 69.86 69.82 69.82 2.6K
13:15 69.84 69.84 69.80 69.80 1.3K
13:16 69.84 69.84 69.82 69.82 1.0K
13:17 69.82 69.82 69.82 69.82 0.1K
13:18 69.82 69.83 69.75 69.83 5.1K
13:19 69.69 69.80 69.69 69.80 28.2K
13:20 69.75 69.82 69.75 69.81 3.3K
13:21 69.85 69.89 69.85 69.89 1.6K
13:22 69.89 69.92 69.87 69.87 1.6K
13:23 69.85 69.92 69.85 69.92 1.8K
13:24 69.91 69.97 69.91 69.93 4.5K
13:25 69.97 70.03 69.96 69.99 5.7K
13:26 69.95 70.00 69.95 70.00 1.4K
13:27 70.00 70.00 69.96 70.00 1.6K
13:28 69.98 69.98 69.90 69.90 1.1K
13:29 69.84 69.96 69.84 69.94 3.5K
13:30 69.92 69.92 69.92 69.92 1.4K
13:31 69.96 70.00 69.95 69.98 2.6K
13:32 69.94 69.94 69.86 69.86 3.1K
13:33 69.91 69.91 69.86 69.88 3.1K
13:34 69.88 69.97 69.88 69.97 3.1K
13:35 69.97 70.00 69.94 70.00 4.4K
13:36 70.00 70.16 70.00 70.07 13.0K
13:37 70.14 70.15 70.11 70.11 3.7K
13:38 70.11 70.13 70.11 70.13 3.6K
13:39 70.08 70.10 70.08 70.10 2.3K
13:40 70.11 70.11 70.01 70.03 2.3K
13:41 69.99 70.01 69.99 70.01 2.7K
13:42 69.98 69.99 69.94 69.99 2.7K
13:43 69.97 69.97 69.97 69.97 0.2K
13:44 70.02 70.02 69.98 69.98 1.3K
13:45 69.96 70.04 69.96 70.02 5.1K
13:46 70.07 70.07 70.07 70.07 0.4K
13:47 70.05 70.05 69.97 69.97 2.7K
13:48 69.99 69.99 69.98 69.98 2.2K
13:49 69.98 70.02 69.98 70.02 1.2K
13:50 70.11 70.11 70.09 70.08 1.8K
13:51 70.09 70.09 70.07 70.07 1.7K
13:52 70.09 70.09 70.09 70.09 2.8K
13:53 70.13 70.13 70.08 70.08 2.3K
13:55 70.04 70.04 69.95 69.95 4.1K
13:56 69.95 69.97 69.92 69.97 2.1K
13:57 69.99 69.99 69.90 69.90 2.8K
13:58 69.89 69.89 69.89 69.89 0.3K
13:59 69.89 69.96 69.89 69.95 3.8K
14:00 69.91 70.02 69.90 70.02 3.8K
14:01 69.99 69.99 69.92 69.92 2.1K
14:02 69.92 69.92 69.86 69.86 1.9K
14:03 69.90 69.91 69.90 69.90 1.6K
14:04 69.86 69.86 69.85 69.85 0.9K
14:05 69.84 69.87 69.84 69.84 4.1K
14:06 69.83 69.83 69.83 69.83 1.1K
14:07 69.83 69.84 69.80 69.84 3.9K
14:08 69.85 69.90 69.85 69.89 3.9K
14:09 69.91 69.91 69.89 69.89 0.9K
14:10 69.89 69.90 69.89 69.90 1.0K
14:11 69.85 69.85 69.85 69.85 3.9K
14:12 69.88 69.91 69.88 69.90 4.4K
14:13 69.87 69.87 69.85 69.87 1.5K
14:14 69.87 69.87 69.85 69.85 3.5K
14:15 69.84 69.86 69.81 69.81 5.9K
14:16 69.89 69.89 69.85 69.85 2.3K
14:17 69.83 69.83 69.83 69.83 1.3K
14:18 69.86 69.89 69.86 69.89 2.9K
14:19 69.86 69.86 69.81 69.83 1.7K
14:20 69.80 69.82 69.79 69.82 1.0K
14:21 69.83 69.88 69.80 69.88 3.7K
14:22 69.91 69.92 69.87 69.87 3.1K
14:23 69.89 69.92 69.89 69.92 4.4K
14:24 69.93 69.97 69.89 69.91 7.7K
14:25 69.89 69.91 69.81 69.81 4.4K
14:26 69.82 69.84 69.76 69.76 5.9K
14:27 69.76 69.76 69.71 69.76 7.2K
14:28 69.76 69.76 69.73 69.74 22.6K
14:29 69.72 69.73 69.59 69.59 31.1K
14:30 69.57 69.65 69.57 69.65 8.8K
14:31 69.67 69.67 69.60 69.61 4.6K
14:32 69.62 69.62 69.59 69.61 1.8K
14:33 69.62 69.62 69.62 69.61 1.0K
14:34 69.54 69.54 69.40 69.46 7.0K
14:35 69.48 69.58 69.48 69.58 4.3K
14:36 69.62 69.62 69.62 69.62 1.6K
14:37 69.68 69.68 69.66 69.66 2.4K
14:38 69.66 69.66 69.59 69.60 34.7K
14:39 69.67 69.67 69.63 69.63 1.7K
14:40 69.62 69.64 69.56 69.62 7.0K
14:41 69.61 69.65 69.61 69.65 2.3K
14:42 69.67 69.67 69.65 69.66 2.3K
14:43 69.63 69.64 69.62 69.62 3.1K
14:44 69.61 69.61 69.60 69.60 2.3K
14:45 69.60 69.67 69.60 69.67 2.9K
14:46 69.70 69.75 69.70 69.74 1.8K
14:47 69.72 69.81 69.72 69.81 2.1K
14:48 69.73 69.76 69.69 69.76 2.2K
14:49 69.70 69.83 69.70 69.83 5.9K
14:50 69.79 69.83 69.76 69.83 7.2K
14:51 69.80 69.88 69.80 69.88 2.5K
14:52 69.92 69.97 69.92 69.97 5.6K
14:53 69.99 70.00 69.97 69.97 9.4K
14:54 69.88 69.88 69.85 69.85 1.4K
14:55 69.85 69.85 69.81 69.84 3.5K
14:56 69.83 69.88 69.83 69.86 4.8K
14:57 69.86 69.86 69.80 69.80 4.0K
14:58 69.80 69.80 69.76 69.76 5.3K
14:59 69.73 69.80 69.73 69.76 5.2K
15:00 69.73 69.73 69.68 69.68 2.3K
15:01 69.68 69.71 69.64 69.71 4.2K
15:02 69.71 69.75 69.71 69.75 1.9K
15:03 69.80 69.89 69.80 69.80 3.2K
15:04 69.79 69.82 69.79 69.82 0.7K
15:05 69.78 69.85 69.70 69.72 5.4K
15:06 69.72 69.76 69.72 69.75 1.1K
15:07 69.75 69.86 69.72 69.86 43.0K
15:08 69.83 69.83 69.82 69.82 1.1K
15:09 69.86 69.86 69.84 69.84 2.4K
15:10 69.90 69.90 69.89 69.89 1.2K
15:11 69.85 69.85 69.82 69.82 3.5K
15:12 69.76 69.80 69.76 69.78 5.4K
15:13 69.81 69.84 69.81 69.84 3.4K
15:14 69.84 69.88 69.84 69.86 10.0K
15:15 69.87 69.87 69.87 69.87 0.7K
15:16 69.89 69.94 69.87 69.87 4.8K
15:17 69.92 69.92 69.84 69.84 5.5K
15:18 69.85 69.94 69.85 69.94 1.7K
15:19 69.93 69.94 69.88 69.88 3.3K
15:20 69.86 69.92 69.86 69.90 6.5K
15:21 69.89 69.89 69.89 69.89 0.7K
15:22 69.89 69.89 69.85 69.89 5.5K
15:23 69.85 69.85 69.85 69.85 1.2K
15:24 69.84 69.84 69.84 69.84 0.8K
15:25 69.83 69.83 69.79 69.79 6.8K
15:26 69.78 69.87 69.74 69.87 18.2K
15:27 69.89 69.97 69.89 69.97 4.3K
15:28 70.00 70.00 69.96 69.99 8.2K
15:29 69.98 69.98 69.94 69.94 3.9K
15:30 69.97 69.99 69.94 69.96 4.8K
15:31 69.96 70.03 69.96 69.98 11.5K
15:32 70.00 70.10 70.00 70.10 4.0K
15:33 70.10 70.10 70.08 70.08 3.6K
15:34 70.07 70.08 70.04 70.07 6.7K
15:35 70.06 70.06 69.95 69.95 4.1K
15:36 69.95 69.95 69.88 69.92 28.5K
15:37 69.94 69.94 69.91 69.91 29.9K
15:38 69.91 69.93 69.83 69.83 12.9K
15:39 69.81 69.81 69.78 69.80 3.9K
15:40 69.81 69.81 69.74 69.80 13.5K
15:41 69.82 69.89 69.80 69.86 9.3K
15:42 69.84 69.91 69.84 69.91 11.5K
15:43 69.92 69.93 69.88 69.90 5.9K
15:44 69.90 69.90 69.84 69.90 10.4K
15:45 69.88 69.88 69.88 69.88 3.0K
15:46 69.88 69.88 69.76 69.76 27.4K
15:47 69.75 69.83 69.73 69.83 8.2K
15:48 69.84 69.84 69.76 69.76 7.9K
15:49 69.78 69.78 69.76 69.78 9.2K
15:50 69.85 69.85 69.73 69.81 16.7K
15:51 69.80 69.81 69.77 69.77 9.8K
15:52 69.79 69.82 69.75 69.78 12.3K
15:53 69.76 69.79 69.71 69.77 17.7K
15:54 69.79 69.81 69.78 69.79 10.9K
15:55 69.76 69.78 69.70 69.72 20.6K
15:56 69.73 69.74 69.70 69.70 19.6K
15:57 69.68 69.68 69.61 69.61 28.4K
15:58 69.62 69.62 69.57 69.60 82.6K
15:59 69.59 69.60 69.57 69.59 438.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし