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 69.41 69.41 68.55 68.67 47.2K
09:31 68.67 69.19 68.67 69.19 8.4K
09:32 69.18 69.18 68.97 69.05 11.8K
09:33 69.05 69.11 68.96 69.09 8.3K
09:34 69.02 69.02 69.02 69.02 2.8K
09:35 69.20 69.20 69.20 69.20 4.6K
09:36 69.31 69.41 69.23 69.29 18.9K
09:37 68.97 68.97 68.97 68.97 5.6K
09:38 68.96 68.96 68.72 68.75 13.9K
09:39 68.85 68.94 68.85 68.94 4.9K
09:40 69.00 69.00 68.94 68.96 2.8K
09:41 69.00 69.02 69.00 69.02 1.0K
09:42 68.88 68.88 68.85 68.88 2.7K
09:43 68.88 68.88 68.71 68.75 8.8K
09:45 68.79 68.84 68.79 68.83 2.1K
09:46 68.86 69.06 68.86 69.06 11.8K
09:47 69.10 69.13 69.03 69.13 9.4K
09:48 69.17 69.25 69.07 69.25 12.1K
09:49 69.27 69.27 69.19 69.19 4.4K
09:50 69.25 69.28 69.24 69.24 7.7K
09:51 69.15 69.15 69.03 69.03 8.5K
09:52 68.97 68.98 68.90 68.90 19.8K
09:53 68.90 68.95 68.90 68.95 2.0K
09:54 69.02 69.12 69.00 69.11 9.5K
09:55 69.16 69.16 68.99 69.04 5.4K
09:56 69.00 69.09 69.00 69.05 5.2K
09:57 69.04 69.04 69.04 69.04 1.7K
09:58 69.02 69.10 69.02 69.09 7.5K
09:59 69.09 69.09 69.04 69.05 1.7K
10:00 69.01 69.21 69.01 69.21 10.9K
10:01 69.17 69.25 69.17 69.22 9.3K
10:02 69.26 69.40 69.26 69.29 23.3K
10:03 69.30 69.38 69.28 69.38 3.3K
10:04 69.39 69.46 69.39 69.46 5.3K
10:05 69.38 69.45 69.35 69.45 6.6K
10:06 69.50 69.58 69.48 69.50 4.6K
10:07 69.52 69.59 69.52 69.58 8.8K
10:08 69.57 69.57 69.46 69.53 8.1K
10:09 69.53 69.59 69.53 69.57 2.3K
10:10 69.51 69.54 69.45 69.45 6.7K
10:11 69.40 69.44 69.34 69.44 6.5K
10:12 69.43 69.43 69.39 69.39 1.1K
10:13 69.40 69.40 69.33 69.33 3.6K
10:14 69.32 69.38 69.32 69.34 2.9K
10:15 69.37 69.37 69.37 69.36 1.2K
10:16 69.35 69.35 69.25 69.31 1.8K
10:17 69.29 69.38 69.29 69.38 6.8K
10:18 69.42 69.42 69.42 69.42 4.2K
10:19 69.43 69.61 69.43 69.61 4.7K
10:20 69.54 69.54 69.46 69.46 2.6K
10:21 69.45 69.45 69.45 69.44 3.9K
10:22 69.38 69.38 69.30 69.35 5.7K
10:23 69.35 69.44 69.33 69.44 6.3K
10:24 69.43 69.43 69.37 69.37 2.6K
10:25 69.36 69.44 69.33 69.44 6.7K
10:26 69.54 69.60 69.53 69.54 4.4K
10:27 69.58 69.59 69.56 69.59 5.8K
10:28 69.55 69.63 69.51 69.60 11.8K
10:29 69.59 69.60 69.59 69.60 6.7K
10:30 69.60 69.60 69.54 69.59 9.0K
10:31 69.56 69.72 69.56 69.72 5.5K
10:32 69.70 69.74 69.70 69.74 2.1K
10:33 69.76 69.76 69.70 69.70 6.3K
10:34 69.77 69.77 69.73 69.73 2.9K
10:35 69.71 69.72 69.67 69.71 6.6K
10:36 69.71 69.75 69.71 69.75 4.6K
10:37 69.78 69.82 69.78 69.78 2.3K
10:38 69.80 69.80 69.74 69.78 7.3K
10:39 69.79 69.79 69.76 69.77 4.2K
10:40 69.77 69.77 69.77 69.77 1.5K
10:41 69.77 69.77 69.71 69.71 6.3K
10:42 69.73 69.74 69.68 69.68 3.4K
10:43 69.68 69.68 69.65 69.67 1.3K
10:44 69.64 69.67 69.64 69.64 10.2K
10:45 69.63 69.63 69.60 69.62 5.2K
10:46 69.61 69.67 69.61 69.67 3.6K
10:47 69.67 69.80 69.67 69.80 4.7K
10:48 69.82 69.82 69.82 69.82 1.0K
10:49 69.78 69.78 69.73 69.76 5.5K
10:50 69.77 69.77 69.72 69.77 4.8K
10:51 69.77 69.77 69.77 69.77 1.6K
10:52 69.79 69.79 69.72 69.72 3.5K
10:53 69.72 69.72 69.64 69.64 3.3K
10:54 69.65 69.81 69.65 69.79 8.0K
10:55 69.79 69.84 69.78 69.78 2.5K
10:56 69.78 69.83 69.78 69.83 6.5K
10:57 69.84 70.04 69.84 70.04 9.5K
10:58 70.01 70.01 70.01 70.01 3.0K
10:59 69.98 70.01 69.94 69.94 9.6K
11:00 69.94 70.20 69.90 70.20 15.1K
11:02 70.08 70.13 70.01 70.13 16.0K
11:03 70.13 70.14 70.09 70.13 7.0K
11:04 70.12 70.12 70.09 70.11 4.1K
11:05 70.08 70.11 70.06 70.06 6.6K
11:06 70.11 70.15 70.11 70.15 3.7K
11:07 70.15 70.19 70.14 70.15 3.2K
11:08 70.18 70.23 70.10 70.10 8.2K
11:09 70.15 70.15 70.14 70.14 1.3K
11:10 70.11 70.15 70.11 70.14 1.3K
11:11 70.12 70.13 70.11 70.14 6.1K
11:12 70.16 70.16 70.08 70.08 5.4K
11:13 70.15 70.15 70.07 70.07 4.9K
11:14 70.03 70.03 70.03 70.03 1.1K
11:15 70.05 70.05 69.98 69.99 5.6K
11:16 69.96 69.97 69.94 69.94 1.3K
11:17 69.93 69.93 69.85 69.85 2.0K
11:18 69.83 69.83 69.80 69.80 1.9K
11:19 69.74 69.74 69.74 69.74 3.2K
11:20 69.77 69.79 69.77 69.79 4.4K
11:21 69.84 69.88 69.81 69.88 7.6K
11:22 69.85 69.88 69.85 69.86 1.5K
11:23 69.86 69.89 69.82 69.82 2.5K
11:24 69.82 69.82 69.79 69.82 0.7K
11:25 69.72 69.72 69.69 69.69 2.3K
11:26 69.75 69.76 69.74 69.74 6.5K
11:27 69.71 69.71 69.69 69.69 0.5K
11:28 69.68 69.68 69.63 69.63 1.2K
11:29 69.62 69.69 69.62 69.69 5.3K
11:30 69.69 69.71 69.68 69.69 3.0K
11:31 69.68 69.72 69.68 69.71 2.2K
11:32 69.72 69.75 69.72 69.73 2.9K
11:33 69.70 69.78 69.70 69.78 5.0K
11:34 69.79 69.79 69.75 69.78 2.2K
11:35 69.78 69.78 69.78 69.78 0.6K
11:36 69.78 69.82 69.74 69.82 4.5K
11:38 69.88 69.88 69.86 69.88 3.4K
11:39 69.93 69.93 69.93 69.93 0.4K
11:40 69.96 70.04 69.96 70.04 9.3K
11:41 70.01 70.01 70.01 70.01 1.5K
11:43 70.02 70.02 69.94 69.94 2.5K
11:44 69.96 69.97 69.96 69.97 1.7K
11:45 69.97 69.97 69.97 69.97 0.5K
11:46 69.96 69.96 69.87 69.93 8.4K
11:47 69.93 69.95 69.93 69.94 1.1K
11:48 69.93 69.93 69.91 69.92 1.9K
11:49 69.93 69.96 69.91 69.96 5.2K
11:50 70.04 70.04 70.04 70.04 1.0K
11:51 70.07 70.07 70.05 70.05 3.3K
11:52 70.07 70.08 70.05 70.08 3.1K
11:53 70.09 70.10 70.09 70.10 0.6K
11:54 70.10 70.12 70.10 70.11 3.3K
11:55 70.09 70.11 70.09 70.11 5.0K
11:56 70.09 70.09 70.04 70.04 4.3K
11:57 70.06 70.06 69.98 69.97 9.7K
11:58 69.96 69.96 69.91 69.94 4.3K
11:59 69.98 70.01 69.98 70.01 3.3K
12:00 70.01 70.07 70.01 70.02 4.1K
12:01 70.03 70.05 70.01 70.05 2.9K
12:02 70.04 70.07 70.04 70.07 2.1K
12:03 70.07 70.10 70.07 70.10 6.8K
12:04 70.09 70.11 70.07 70.07 2.5K
12:05 70.06 70.10 70.06 70.09 4.8K
12:06 70.11 70.12 70.11 70.12 2.2K
12:07 70.15 70.16 70.15 70.16 2.8K
12:08 70.14 70.15 70.14 70.15 1.7K
12:09 70.15 70.15 70.11 70.11 3.9K
12:10 70.12 70.17 70.09 70.17 5.7K
12:11 70.19 70.22 70.18 70.18 2.3K
12:12 70.19 70.19 70.18 70.18 1.8K
12:13 70.15 70.15 70.12 70.13 6.3K
12:14 70.13 70.13 70.13 70.13 2.7K
12:15 70.13 70.15 70.13 70.15 4.3K
12:16 70.16 70.16 70.16 70.16 1.8K
12:17 70.14 70.17 70.14 70.17 1.6K
12:18 70.15 70.15 70.15 70.15 0.4K
12:19 70.13 70.13 70.09 70.13 6.1K
12:20 70.13 70.13 70.07 70.09 1.9K
12:21 70.06 70.06 70.06 70.06 1.6K
12:22 70.09 70.18 70.09 70.16 6.6K
12:23 70.17 70.21 70.15 70.15 2.8K
12:24 70.11 70.11 70.07 70.07 2.1K
12:25 70.02 70.07 70.02 70.07 3.9K
12:26 70.05 70.08 70.05 70.05 0.7K
12:27 70.08 70.08 70.05 70.07 2.4K
12:28 70.08 70.08 70.07 70.07 1.7K
12:29 70.07 70.10 70.07 70.10 2.0K
12:30 70.10 70.10 70.01 70.01 4.6K
12:31 69.97 69.98 69.94 69.98 4.4K
12:33 70.02 70.02 69.95 69.95 3.1K
12:34 69.94 70.00 69.92 70.00 3.5K
12:35 69.99 69.99 69.97 69.97 0.9K
12:36 69.96 69.96 69.95 69.95 1.9K
12:37 69.97 69.97 69.97 69.97 0.9K
12:38 69.97 69.99 69.97 69.99 1.5K
12:39 70.02 70.04 69.97 69.97 2.4K
12:40 69.94 69.98 69.94 69.98 3.1K
12:41 69.97 69.97 69.94 69.94 2.4K
12:42 69.96 69.98 69.96 69.97 2.4K
12:43 69.96 69.96 69.96 69.96 1.1K
12:44 69.97 69.97 69.97 69.97 3.5K
12:45 70.04 70.05 70.04 70.05 1.5K
12:46 70.06 70.10 70.06 70.10 1.5K
12:48 70.11 70.12 70.08 70.08 2.5K
12:49 70.10 70.10 70.08 70.08 1.2K
12:50 70.07 70.07 70.07 70.07 1.4K
12:51 70.06 70.06 70.02 70.02 1.9K
12:52 70.06 70.06 70.06 70.06 1.5K
12:53 70.12 70.13 70.12 70.13 2.6K
12:55 70.13 70.13 70.13 70.13 0.7K
12:56 70.13 70.14 70.11 70.11 6.2K
12:57 70.10 70.10 70.08 70.08 3.3K
12:58 70.08 70.08 70.08 70.08 0.5K
12:59 70.06 70.06 70.06 70.06 1.4K
13:00 70.07 70.11 70.07 70.11 2.4K
13:01 70.15 70.15 70.12 70.12 0.9K
13:02 70.09 70.09 70.07 70.07 7.5K
13:03 70.03 70.03 70.00 70.00 2.8K
13:05 70.03 70.03 70.00 70.00 4.1K
13:06 69.98 69.98 69.98 69.98 0.8K
13:07 69.96 69.96 69.92 69.92 1.4K
13:08 69.91 69.91 69.87 69.87 1.0K
13:09 69.84 69.84 69.82 69.82 1.5K
13:11 69.81 69.83 69.81 69.83 1.2K
13:12 69.78 69.78 69.72 69.72 3.9K
13:13 69.71 69.71 69.68 69.68 1.1K
13:14 69.61 69.63 69.61 69.63 2.9K
13:15 69.61 69.68 69.61 69.66 5.6K
13:16 69.66 69.69 69.66 69.69 3.5K
13:17 69.69 69.69 69.69 69.69 7.7K
13:18 69.73 69.77 69.73 69.77 2.2K
13:19 69.74 69.74 69.74 69.74 1.1K
13:21 69.74 69.78 69.74 69.78 32.8K
13:22 69.75 69.79 69.75 69.79 2.1K
13:23 69.76 69.76 69.76 69.76 0.8K
13:24 69.74 69.74 69.74 69.74 1.3K
13:25 69.76 69.86 69.76 69.86 3.8K
13:26 69.87 69.87 69.87 69.87 0.7K
13:27 69.93 69.93 69.93 69.93 1.6K
13:28 69.88 69.88 69.88 69.88 1.1K
13:29 69.89 69.89 69.83 69.83 2.0K
13:30 69.83 69.83 69.82 69.82 0.8K
13:32 69.77 69.81 69.76 69.81 3.9K
13:33 69.82 69.83 69.81 69.81 2.8K
13:34 69.83 69.83 69.83 69.83 1.7K
13:35 69.88 69.91 69.87 69.91 2.3K
13:36 69.97 69.99 69.97 69.99 0.7K
13:37 70.00 70.00 70.00 70.00 5.1K
13:39 70.05 70.10 70.05 70.10 1.7K
13:40 70.07 70.15 70.07 70.13 1.5K
13:41 70.13 70.16 70.11 70.16 3.9K
13:42 70.16 70.16 70.14 70.14 1.7K
13:43 70.10 70.10 70.08 70.08 2.5K
13:44 70.01 70.01 70.01 70.01 1.4K
13:46 69.95 69.96 69.95 69.96 1.0K
13:48 69.97 69.97 69.94 69.94 4.0K
13:49 69.91 69.91 69.89 69.89 1.0K
13:50 69.91 69.99 69.91 69.99 3.6K
13:51 69.99 70.00 69.97 70.00 2.8K
13:52 69.98 70.00 69.97 70.00 1.8K
13:53 69.96 69.96 69.93 69.93 2.1K
13:54 69.95 69.96 69.95 69.96 2.1K
13:55 69.95 70.01 69.95 70.01 1.8K
13:57 70.01 70.12 70.01 70.12 10.3K
13:58 70.11 70.11 70.11 70.11 1.4K
13:59 70.11 70.11 70.07 70.11 7.8K
14:00 70.03 70.33 69.93 70.33 22.3K
14:01 70.52 70.59 70.33 70.33 9.8K
14:02 70.29 70.29 70.23 70.26 2.3K
14:03 70.28 70.46 70.28 70.39 31.6K
14:04 70.49 70.49 70.32 70.43 15.2K
14:05 70.37 70.37 70.21 70.24 11.3K
14:06 70.25 70.28 70.25 70.26 2.4K
14:07 70.25 70.32 70.25 70.29 5.7K
14:08 70.31 70.31 70.28 70.31 1.5K
14:09 70.31 70.32 70.31 70.32 4.4K
14:10 70.36 70.51 70.36 70.51 8.1K
14:11 70.50 70.51 70.46 70.46 5.4K
14:12 70.49 70.58 70.49 70.58 7.6K
14:13 70.60 70.62 70.56 70.56 4.8K
14:14 70.59 70.61 70.57 70.57 6.7K
14:15 70.61 70.62 70.54 70.54 6.6K
14:16 70.56 70.65 70.56 70.65 5.8K
14:17 70.55 70.55 70.53 70.53 0.9K
14:18 70.53 70.54 70.53 70.54 4.4K
14:19 70.63 70.63 70.59 70.62 6.9K
14:20 70.57 70.57 70.54 70.54 2.7K
14:21 70.47 70.47 70.47 70.47 1.1K
14:22 70.48 70.50 70.45 70.49 6.5K
14:23 70.50 70.52 70.50 70.52 4.0K
14:24 70.53 70.55 70.51 70.51 3.7K
14:25 70.55 70.59 70.53 70.57 5.8K
14:26 70.58 70.58 70.50 70.52 3.7K
14:27 70.52 70.55 70.52 70.52 4.0K
14:28 70.49 70.49 70.45 70.45 1.8K
14:29 70.44 70.44 70.40 70.40 2.1K
14:30 70.43 70.51 70.43 70.47 13.1K
14:31 70.52 70.61 70.52 70.61 3.5K
14:32 70.64 70.73 70.61 70.73 3.9K
14:33 70.71 70.73 70.53 70.53 5.8K
14:34 70.53 70.58 70.52 70.58 6.7K
14:35 70.61 70.67 70.60 70.60 4.3K
14:36 70.63 70.70 70.63 70.67 4.3K
14:37 70.69 70.73 70.65 70.69 4.8K
14:38 70.63 70.63 70.50 70.50 3.2K
14:39 70.50 70.56 70.46 70.49 7.8K
14:40 70.50 70.55 70.45 70.45 3.1K
14:41 70.44 70.54 70.44 70.51 4.7K
14:42 70.50 70.64 70.50 70.59 9.2K
14:43 70.58 70.70 70.54 70.70 5.8K
14:44 70.67 70.75 70.67 70.75 10.7K
14:45 70.75 70.75 70.60 70.60 7.1K
14:46 70.53 70.54 70.43 70.46 2.4K
14:47 70.46 70.57 70.42 70.57 9.4K
14:48 70.55 70.64 70.55 70.64 10.6K
14:49 70.71 70.73 70.68 70.68 6.5K
14:50 70.68 70.76 70.68 70.76 10.4K
14:51 70.74 70.74 70.67 70.72 5.4K
14:52 70.70 70.73 70.68 70.70 8.9K
14:53 70.73 70.93 70.73 70.93 33.6K
14:54 70.93 70.93 70.86 70.87 4.4K
14:55 70.84 70.95 70.80 70.95 9.5K
14:56 70.95 70.98 70.94 70.94 3.0K
14:57 70.96 71.12 70.96 71.12 7.8K
14:58 71.17 71.19 71.12 71.16 7.6K
14:59 71.18 71.25 71.18 71.25 3.7K
15:00 71.23 71.50 71.23 71.50 14.7K
15:01 71.48 71.61 71.48 71.61 8.1K
15:02 71.59 71.71 71.59 71.71 7.8K
15:03 71.69 71.71 71.52 71.58 28.0K
15:04 71.58 71.71 71.58 71.71 9.0K
15:05 71.76 71.80 71.66 71.71 13.7K
15:06 71.68 71.68 71.62 71.64 8.5K
15:07 71.62 71.71 71.62 71.71 11.2K
15:08 71.63 71.76 71.63 71.76 7.2K
15:09 71.78 71.78 71.70 71.70 7.2K
15:10 71.74 71.80 71.72 71.72 17.0K
15:11 71.76 71.76 71.66 71.66 15.3K
15:12 71.66 71.68 71.60 71.68 8.5K
15:13 71.67 71.67 71.62 71.66 4.5K
15:14 71.63 71.72 71.63 71.72 8.3K
15:15 71.72 71.74 71.68 71.68 8.4K
15:16 71.68 71.68 71.60 71.62 11.5K
15:17 71.58 71.66 71.57 71.66 8.5K
15:18 71.64 71.64 71.44 71.44 7.6K
15:19 71.44 71.48 71.41 71.45 6.8K
15:20 71.43 71.43 71.30 71.30 6.0K
15:21 71.29 71.29 71.17 71.21 7.5K
15:22 71.25 71.30 71.20 71.20 5.3K
15:23 71.23 71.23 71.06 71.06 8.1K
15:24 71.08 71.14 71.05 71.14 6.7K
15:25 71.15 71.15 71.02 71.03 8.4K
15:26 70.99 71.01 70.97 70.99 10.8K
15:27 70.94 70.94 70.79 70.83 37.4K
15:28 70.81 70.91 70.74 70.74 14.1K
15:29 70.75 70.84 70.72 70.80 10.0K
15:30 70.80 70.93 70.80 70.93 7.8K
15:31 70.97 71.00 70.93 70.93 10.6K
15:32 70.90 71.01 70.90 71.01 12.6K
15:33 71.04 71.12 71.04 71.04 3.8K
15:34 71.07 71.07 70.92 70.92 8.1K
15:35 70.90 70.90 70.75 70.75 7.4K
15:36 70.78 70.93 70.78 70.91 13.4K
15:37 70.91 70.98 70.91 70.98 6.1K
15:38 70.98 70.99 70.92 70.99 8.4K
15:39 70.99 71.03 70.99 71.00 5.8K
15:40 70.98 71.07 70.94 71.07 20.7K
15:41 71.08 71.16 71.08 71.16 11.0K
15:42 71.16 71.16 71.09 71.09 16.5K
15:43 71.09 71.15 71.09 71.11 7.0K
15:44 71.11 71.17 71.11 71.17 15.6K
15:45 71.15 71.23 71.15 71.16 8.7K
15:46 71.13 71.13 70.97 70.99 25.6K
15:47 70.99 70.99 70.95 70.98 8.7K
15:48 70.96 70.97 70.90 70.97 20.9K
15:49 70.96 70.96 70.94 70.96 13.3K
15:50 70.85 70.85 70.64 70.64 19.2K
15:51 70.65 70.66 70.61 70.65 21.5K
15:52 70.67 70.75 70.66 70.72 20.9K
15:53 70.64 70.73 70.62 70.69 25.6K
15:54 70.68 70.72 70.58 70.68 31.9K
15:55 70.54 70.54 70.35 70.36 48.8K
15:56 70.37 70.45 70.37 70.45 44.5K
15:57 70.46 70.56 70.46 70.56 38.8K
15:58 70.55 70.58 70.49 70.50 45.3K
15:59 70.57 70.57 70.53 70.57 723.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし