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 69.82 69.93 69.82 69.93 23.6K
09:31 69.82 69.82 69.74 69.74 12.7K
09:32 69.66 69.99 69.66 69.91 25.3K
09:33 70.00 70.12 69.84 69.86 10.0K
09:34 69.82 70.09 69.82 69.84 37.6K
09:35 69.88 69.92 69.88 69.92 2.7K
09:36 69.85 70.00 69.85 69.92 20.4K
09:37 69.83 69.83 69.76 69.76 2.3K
09:38 69.82 70.11 69.82 70.03 15.3K
09:39 70.03 70.05 70.03 70.05 0.9K
09:40 70.06 70.28 70.06 70.28 7.6K
09:41 70.26 70.36 70.16 70.16 12.6K
09:42 70.50 70.50 70.50 70.50 1.7K
09:43 70.53 70.57 70.53 70.57 7.6K
09:44 70.53 70.53 70.44 70.51 1.7K
09:45 70.55 70.57 70.55 70.57 11.4K
09:46 70.57 70.71 70.57 70.71 5.8K
09:47 70.85 70.85 70.69 70.70 19.8K
09:48 70.52 70.52 70.28 70.28 3.4K
09:49 70.33 70.40 70.33 70.40 5.0K
09:50 70.33 70.45 70.33 70.45 0.6K
09:51 70.39 70.47 70.31 70.31 1.4K
09:52 70.37 70.50 70.37 70.50 3.5K
09:53 70.50 70.64 70.50 70.62 8.5K
09:54 70.62 70.62 70.62 70.62 2.5K
09:55 70.63 70.63 70.48 70.47 6.1K
09:56 70.51 70.52 70.50 70.50 8.3K
09:57 70.51 70.51 70.51 70.51 1.7K
09:58 70.52 70.52 70.41 70.44 10.5K
09:59 70.47 70.58 70.47 70.57 9.1K
10:00 70.51 70.76 70.51 70.76 24.0K
10:01 70.76 71.41 70.76 71.41 110.4K
10:02 71.48 72.01 71.46 72.01 230.4K
10:03 71.96 72.47 71.96 72.47 52.8K
10:04 72.62 72.69 72.37 72.52 49.4K
10:05 72.42 72.45 72.20 72.30 53.2K
10:06 72.30 72.60 72.30 72.56 14.7K
10:07 72.48 72.80 72.48 72.79 23.4K
10:08 72.79 72.83 72.55 72.72 20.4K
10:09 72.77 72.82 72.60 72.78 18.1K
10:10 72.88 72.98 72.86 72.98 8.4K
10:11 72.92 73.29 72.92 73.29 9.0K
10:12 73.37 73.61 73.23 73.23 36.3K
10:13 73.31 73.34 73.18 73.29 8.7K
10:14 73.30 73.45 73.30 73.45 6.8K
10:15 73.42 73.42 73.08 73.08 26.2K
10:16 72.90 73.22 72.90 73.22 10.3K
10:17 73.22 73.32 73.22 73.29 5.1K
10:18 73.29 73.29 73.07 73.07 16.0K
10:19 73.14 73.14 72.91 73.00 20.6K
10:20 72.91 72.97 72.81 72.81 7.0K
10:21 72.81 72.89 72.79 72.81 5.0K
10:22 72.81 72.81 72.70 72.75 6.6K
10:23 72.75 72.75 72.65 72.75 34.0K
10:24 72.70 72.70 72.53 72.53 9.1K
10:25 72.53 72.61 72.53 72.59 8.2K
10:26 72.63 72.65 72.53 72.63 12.6K
10:27 72.63 72.67 72.53 72.60 4.1K
10:28 72.54 72.67 72.46 72.46 22.2K
10:29 72.57 72.57 72.41 72.41 2.2K
10:30 72.44 72.60 72.41 72.58 12.7K
10:31 72.59 72.66 72.59 72.66 1.3K
10:32 72.62 72.83 72.62 72.67 35.7K
10:33 72.79 72.85 72.69 72.74 3.2K
10:34 72.74 72.75 72.74 72.75 2.5K
10:35 72.71 72.72 72.67 72.72 7.3K
10:36 72.72 72.90 72.68 72.90 5.2K
10:37 72.95 72.95 72.86 72.86 3.1K
10:38 72.94 72.97 72.92 72.95 1.8K
10:39 72.94 72.94 72.90 72.94 2.2K
10:40 72.94 72.94 72.94 72.94 1.5K
10:41 72.94 73.04 72.94 73.04 3.4K
10:42 72.98 73.11 72.98 73.11 6.6K
10:43 73.12 73.22 73.09 73.22 10.8K
10:44 73.23 73.28 73.18 73.28 5.6K
10:45 73.28 73.32 73.27 73.27 8.5K
10:46 73.29 73.35 73.28 73.35 9.6K
10:47 73.38 73.39 73.37 73.39 2.4K
10:48 73.41 73.41 73.25 73.25 8.1K
10:49 73.27 73.34 73.27 73.34 3.0K
10:50 73.31 73.31 73.16 73.22 8.7K
10:51 73.24 73.24 73.24 73.24 2.2K
10:52 73.19 73.28 73.17 73.28 6.7K
10:53 73.25 73.31 73.25 73.31 21.7K
10:54 73.31 73.31 73.31 73.31 4.4K
10:55 73.28 73.31 73.26 73.26 6.8K
10:56 73.24 73.24 73.19 73.21 5.8K
10:57 73.27 73.28 73.19 73.19 4.4K
10:58 73.24 73.24 73.18 73.18 3.5K
10:59 73.18 73.21 73.14 73.21 5.5K
11:00 73.36 73.39 73.16 73.16 12.0K
11:01 73.23 73.28 73.23 73.28 5.5K
11:02 73.19 73.24 73.19 73.22 1.8K
11:03 73.24 73.24 73.24 73.24 1.2K
11:04 73.24 73.24 73.14 73.17 3.0K
11:05 73.18 73.18 73.16 73.17 10.7K
11:06 73.14 73.26 73.14 73.21 17.9K
11:07 73.24 73.24 73.21 73.23 6.5K
11:08 73.23 73.23 73.17 73.17 4.3K
11:09 73.15 73.18 73.08 73.18 8.4K
11:10 73.17 73.17 73.12 73.14 3.2K
11:11 73.14 73.22 73.14 73.22 4.2K
11:12 73.18 73.18 73.18 73.18 0.3K
11:13 73.18 73.18 73.13 73.18 1.8K
11:14 73.18 73.23 73.14 73.14 8.0K
11:15 73.18 73.18 73.08 73.08 4.4K
11:16 73.12 73.17 73.08 73.15 4.1K
11:17 73.15 73.15 73.15 73.15 1.3K
11:18 73.15 73.50 73.15 73.49 19.9K
11:19 73.49 73.49 73.46 73.46 6.0K
11:20 73.46 73.46 73.37 73.40 10.2K
11:21 73.43 73.46 73.43 73.45 13.1K
11:22 73.43 73.50 73.40 73.40 10.9K
11:23 73.29 73.44 73.29 73.41 15.7K
11:24 73.41 73.41 73.34 73.34 2.2K
11:25 73.37 73.37 73.30 73.30 3.3K
11:26 73.29 73.39 73.29 73.36 2.7K
11:27 73.37 73.42 73.37 73.42 6.7K
11:28 73.44 73.44 73.43 73.43 2.2K
11:29 73.43 73.50 73.43 73.50 7.7K
11:30 73.50 73.50 73.32 73.32 16.3K
11:31 73.28 73.28 73.14 73.20 3.2K
11:32 73.20 73.20 73.15 73.20 2.8K
11:33 73.15 73.21 73.15 73.15 5.5K
11:34 73.19 73.20 73.13 73.18 8.9K
11:35 73.23 73.23 73.18 73.18 2.2K
11:36 73.18 73.21 73.16 73.18 3.3K
11:37 73.23 73.30 73.22 73.30 4.9K
11:38 73.34 73.37 73.34 73.33 3.2K
11:39 73.33 73.34 73.25 73.34 8.2K
11:40 73.36 73.41 73.36 73.41 2.9K
11:41 73.42 73.46 73.42 73.42 1.7K
11:42 73.42 73.42 73.42 73.42 0.9K
11:43 73.42 73.50 73.42 73.50 5.5K
11:44 73.49 73.50 73.48 73.50 2.3K
11:45 73.49 73.49 73.39 73.40 15.0K
11:46 73.41 73.48 73.38 73.41 7.1K
11:47 73.47 73.50 73.47 73.47 5.0K
11:48 73.49 73.49 73.48 73.48 4.6K
11:49 73.48 73.48 73.45 73.45 4.0K
11:50 73.44 73.44 73.32 73.37 6.6K
11:51 73.38 73.43 73.37 73.37 6.8K
11:52 73.27 73.33 73.27 73.33 1.2K
11:53 73.33 73.33 73.27 73.32 1.7K
11:54 73.31 73.31 73.19 73.19 3.2K
11:55 73.15 73.18 73.09 73.09 4.9K
11:56 73.10 73.13 73.10 73.11 5.5K
11:57 73.11 73.11 73.05 73.07 12.2K
11:58 73.07 73.07 73.02 73.02 7.4K
11:59 73.04 73.04 72.94 72.95 3.3K
12:00 72.97 72.97 72.81 72.96 6.2K
12:01 72.95 72.95 72.95 72.95 0.7K
12:02 72.83 72.83 72.81 72.82 1.7K
12:03 72.80 72.88 72.80 72.88 4.7K
12:04 72.88 72.93 72.80 72.80 11.5K
12:05 72.80 72.80 72.77 72.78 4.3K
12:06 72.83 72.83 72.70 72.70 2.1K
12:07 72.66 72.66 72.58 72.63 1.8K
12:08 72.62 72.63 72.57 72.57 4.0K
12:09 72.66 72.66 72.50 72.51 4.6K
12:10 72.52 72.57 72.41 72.41 6.9K
12:11 72.34 72.34 72.15 72.20 3.6K
12:12 72.20 72.20 72.11 72.15 4.0K
12:13 72.20 72.30 72.20 72.26 5.1K
12:14 72.27 72.27 72.23 72.24 3.4K
12:15 72.22 72.22 72.09 72.09 4.8K
12:16 72.09 72.14 72.00 72.14 10.9K
12:17 72.10 72.11 72.08 72.08 2.8K
12:18 72.10 72.18 72.06 72.06 6.5K
12:19 72.03 72.04 71.96 72.01 4.8K
12:20 72.04 72.04 71.94 71.96 4.9K
12:21 71.92 71.92 71.78 71.78 4.0K
12:22 71.85 71.85 71.71 71.78 6.6K
12:23 71.78 71.78 71.74 71.74 3.6K
12:24 71.76 71.78 71.71 71.71 2.6K
12:25 71.69 71.73 71.54 71.54 3.7K
12:26 71.56 71.72 71.54 71.70 9.3K
12:27 71.65 71.65 71.56 71.58 3.0K
12:28 71.56 71.56 71.41 71.46 7.3K
12:29 71.47 71.72 71.47 71.68 14.4K
12:30 71.74 71.80 71.74 71.80 3.2K
12:31 71.73 71.83 71.66 71.83 4.5K
12:32 71.76 71.86 71.76 71.84 7.7K
12:33 71.76 71.80 71.70 71.80 3.1K
12:34 71.71 71.72 71.64 71.64 3.6K
12:35 71.68 71.69 71.62 71.69 5.5K
12:36 71.71 71.78 71.71 71.78 7.2K
12:37 71.81 71.81 71.74 71.74 2.5K
12:38 71.75 71.78 71.73 71.78 3.4K
12:39 71.86 71.86 71.80 71.80 4.4K
12:40 71.83 71.91 71.81 71.81 12.9K
12:41 71.80 71.86 71.79 71.86 1.2K
12:42 71.86 71.86 71.80 71.80 4.7K
12:43 71.80 71.80 71.76 71.76 3.4K
12:44 71.75 71.79 71.71 71.77 5.7K
12:45 71.74 71.77 71.72 71.76 7.0K
12:46 71.74 71.75 71.71 71.71 4.9K
12:47 71.73 71.78 71.71 71.77 4.8K
12:48 71.78 71.78 71.67 71.68 2.7K
12:49 71.69 71.69 71.60 71.60 4.4K
12:50 71.60 71.67 71.60 71.67 8.8K
12:51 71.66 71.66 71.66 71.66 0.2K
12:52 71.64 71.64 71.58 71.58 4.5K
12:53 71.58 71.64 71.57 71.62 5.9K
12:54 71.65 71.74 71.65 71.74 5.6K
12:55 71.76 71.76 71.62 71.62 3.5K
12:56 71.58 71.58 71.54 71.54 1.4K
12:57 71.49 71.50 71.48 71.48 2.7K
12:58 71.48 71.50 71.42 71.43 4.4K
12:59 71.42 71.42 71.41 71.42 3.1K
13:00 71.52 71.52 71.44 71.44 6.4K
13:01 71.42 71.44 71.38 71.44 2.8K
13:02 71.45 71.61 71.45 71.59 9.6K
13:03 71.64 71.64 71.61 71.62 1.5K
13:04 71.64 71.75 71.61 71.75 5.2K
13:05 71.78 71.90 71.78 71.90 2.3K
13:06 71.92 71.92 71.87 71.92 2.4K
13:07 71.91 71.91 71.79 71.86 7.0K
13:08 71.83 71.92 71.83 71.92 2.5K
13:09 71.94 71.96 71.91 71.93 3.3K
13:10 71.94 71.96 71.94 71.94 1.1K
13:11 71.94 71.94 71.85 71.86 4.4K
13:12 71.89 71.89 71.86 71.86 4.4K
13:13 71.87 71.94 71.87 71.91 3.0K
13:14 71.95 71.95 71.91 71.91 2.2K
13:15 71.92 71.92 71.87 71.89 2.0K
13:16 71.85 71.89 71.85 71.85 1.4K
13:17 71.83 71.88 71.83 71.88 4.9K
13:18 71.87 71.89 71.87 71.89 1.8K
13:19 71.90 71.92 71.90 71.92 1.6K
13:20 71.93 71.99 71.93 71.99 2.9K
13:21 71.96 71.98 71.94 71.94 4.6K
13:22 71.93 71.99 71.92 71.99 5.3K
13:23 71.96 71.96 71.95 71.95 1.2K
13:24 71.95 71.95 71.91 71.92 5.5K
13:25 71.93 71.93 71.88 71.88 1.5K
13:26 71.85 71.85 71.80 71.81 2.7K
13:27 71.80 71.80 71.73 71.73 20.5K
13:28 71.72 71.72 71.66 71.66 2.1K
13:29 71.72 71.73 71.63 71.63 7.3K
13:30 71.61 71.62 71.61 71.62 3.2K
13:31 71.64 71.67 71.64 71.67 2.0K
13:32 71.71 71.74 71.71 71.74 4.0K
13:33 71.76 71.78 71.72 71.72 2.0K
13:34 71.76 71.80 71.76 71.78 4.7K
13:35 71.81 71.81 71.72 71.72 8.0K
13:36 71.68 71.68 71.60 71.61 1.7K
13:37 71.62 71.67 71.62 71.67 3.5K
13:38 71.70 71.76 71.70 71.74 3.0K
13:39 71.74 71.80 71.74 71.80 2.2K
13:40 71.76 71.76 71.76 71.76 1.5K
13:41 71.76 71.76 71.74 71.75 1.7K
13:42 71.75 71.75 71.70 71.70 6.8K
13:43 71.71 71.75 71.71 71.75 2.9K
13:44 71.75 71.78 71.75 71.78 0.6K
13:45 71.77 71.78 71.77 71.78 0.8K
13:46 71.78 71.80 71.75 71.80 3.9K
13:47 71.80 71.91 71.80 71.91 5.6K
13:48 71.88 71.88 71.83 71.83 5.5K
13:49 71.81 71.81 71.78 71.78 4.1K
13:50 71.81 71.88 71.81 71.86 2.8K
13:51 71.88 71.88 71.88 71.88 1.5K
13:52 71.87 71.87 71.81 71.81 4.0K
13:53 71.79 71.80 71.79 71.80 1.7K
13:54 71.75 71.75 71.70 71.70 2.1K
13:55 71.64 71.64 71.56 71.56 3.9K
13:56 71.49 71.49 71.41 71.41 1.5K
13:57 71.42 71.42 71.41 71.42 2.1K
13:58 71.41 71.57 71.41 71.57 5.1K
13:59 71.56 71.56 71.56 71.56 0.7K
14:00 71.60 71.63 71.56 71.63 2.6K
14:01 71.63 71.66 71.63 71.63 1.0K
14:02 71.62 71.62 71.59 71.60 5.1K
14:03 71.64 71.64 71.64 71.64 1.5K
14:04 71.67 71.69 71.66 71.69 2.2K
14:05 71.66 71.66 71.66 71.66 1.7K
14:06 71.70 71.72 71.68 71.71 7.0K
14:07 71.69 71.69 71.69 71.69 0.8K
14:08 71.68 71.71 71.68 71.71 0.4K
14:09 71.70 71.73 71.70 71.71 3.4K
14:10 71.75 71.76 71.75 71.76 1.7K
14:11 71.79 71.79 71.79 71.79 2.1K
14:12 71.78 71.78 71.78 71.78 0.9K
14:13 71.75 71.77 71.75 71.77 3.4K
14:14 71.74 71.74 71.66 71.66 5.0K
14:15 71.72 71.74 71.71 71.74 4.2K
14:16 71.71 71.74 71.60 71.60 2.3K
14:17 71.60 71.67 71.60 71.67 3.2K
14:18 71.64 71.69 71.64 71.69 2.8K
14:19 71.62 71.62 71.62 71.62 1.0K
14:20 71.60 71.60 71.59 71.59 3.2K
14:21 71.50 71.50 71.46 71.46 2.6K
14:22 71.46 71.46 71.37 71.42 3.4K
14:23 71.37 71.44 71.37 71.44 2.0K
14:24 71.44 71.45 71.42 71.44 4.3K
14:25 71.46 71.46 71.39 71.39 3.1K
14:26 71.29 71.34 71.24 71.34 4.4K
14:27 71.36 71.36 71.23 71.23 3.6K
14:28 71.25 71.25 71.12 71.12 11.0K
14:29 71.09 71.14 71.06 71.09 8.6K
14:30 71.07 71.14 71.05 71.10 6.2K
14:31 71.15 71.15 71.15 71.15 4.1K
14:32 71.19 71.21 71.16 71.21 2.1K
14:33 71.19 71.19 71.10 71.10 3.7K
14:34 71.12 71.19 71.12 71.19 11.6K
14:35 71.27 71.30 71.27 71.30 1.6K
14:36 71.30 71.39 71.30 71.38 5.6K
14:37 71.42 71.45 71.42 71.44 2.2K
14:38 71.45 71.55 71.45 71.55 7.9K
14:39 71.52 71.53 71.52 71.53 4.3K
14:40 71.51 71.51 71.40 71.40 8.6K
14:41 71.42 71.45 71.39 71.39 1.7K
14:42 71.38 71.38 71.27 71.27 2.7K
14:43 71.30 71.30 71.25 71.25 4.2K
14:44 71.25 71.33 71.25 71.33 5.6K
14:45 71.30 71.30 71.23 71.23 3.0K
14:46 71.22 71.28 71.21 71.21 3.7K
14:47 71.26 71.31 71.25 71.31 8.8K
14:48 71.31 71.31 71.28 71.30 3.1K
14:49 71.37 71.42 71.37 71.42 2.4K
14:50 71.42 71.42 71.38 71.40 7.0K
14:51 71.41 71.48 71.41 71.44 4.1K
14:52 71.45 71.50 71.45 71.50 3.1K
14:53 71.51 71.54 71.51 71.54 3.1K
14:54 71.56 71.61 71.56 71.57 4.3K
14:55 71.57 71.60 71.57 71.57 5.2K
14:56 71.56 71.57 71.54 71.54 4.9K
14:57 71.54 71.56 71.50 71.50 4.8K
14:58 71.51 71.54 71.47 71.47 5.3K
14:59 71.44 71.44 71.36 71.40 3.4K
15:00 71.44 71.53 71.42 71.53 6.2K
15:01 71.55 71.61 71.50 71.50 4.9K
15:02 71.48 71.48 71.42 71.42 2.4K
15:03 71.40 71.40 71.38 71.38 1.6K
15:04 71.39 71.47 71.39 71.47 5.5K
15:05 71.54 71.54 71.52 71.52 1.3K
15:06 71.58 71.61 71.58 71.61 1.7K
15:07 71.61 71.63 71.56 71.56 6.4K
15:08 71.54 71.54 71.51 71.52 2.8K
15:09 71.50 71.50 71.47 71.47 4.3K
15:10 71.55 71.55 71.53 71.53 1.9K
15:11 71.57 71.59 71.57 71.59 2.1K
15:12 71.56 71.56 71.56 71.56 3.6K
15:13 71.56 71.58 71.53 71.53 4.9K
15:14 71.51 71.51 71.50 71.50 3.7K
15:15 71.50 71.52 71.47 71.47 1.8K
15:16 71.46 71.54 71.46 71.54 3.7K
15:17 71.55 71.55 71.52 71.55 3.2K
15:18 71.55 71.55 71.52 71.55 1.3K
15:19 71.54 71.55 71.54 71.54 4.1K
15:20 71.54 71.61 71.54 71.61 8.3K
15:21 71.63 71.68 71.63 71.68 3.8K
15:22 71.68 71.77 71.68 71.75 5.4K
15:23 71.75 71.78 71.75 71.78 7.5K
15:24 71.76 71.77 71.73 71.77 6.3K
15:25 71.72 71.72 71.59 71.59 9.5K
15:26 71.56 71.58 71.54 71.58 5.6K
15:27 71.56 71.59 71.55 71.55 5.3K
15:28 71.55 71.55 71.49 71.49 6.3K
15:29 71.52 71.52 71.41 71.43 4.0K
15:30 71.43 71.53 71.43 71.53 5.8K
15:31 71.56 71.60 71.56 71.57 10.4K
15:32 71.57 71.57 71.51 71.51 6.8K
15:33 71.51 71.57 71.51 71.57 2.3K
15:34 71.56 71.58 71.56 71.58 3.9K
15:35 71.60 71.64 71.60 71.64 3.7K
15:36 71.66 71.72 71.66 71.72 3.1K
15:37 71.72 71.72 71.66 71.69 7.8K
15:38 71.68 71.68 71.58 71.58 10.7K
15:39 71.62 71.62 71.58 71.58 4.6K
15:40 71.61 71.70 71.61 71.64 6.1K
15:41 71.67 71.73 71.67 71.72 9.3K
15:42 71.72 71.72 71.66 71.69 9.2K
15:43 71.66 71.70 71.62 71.64 7.3K
15:44 71.67 71.73 71.67 71.71 6.4K
15:45 71.73 71.79 71.72 71.77 11.4K
15:46 71.78 71.78 71.74 71.77 7.1K
15:47 71.79 71.84 71.79 71.84 8.7K
15:48 71.83 71.83 71.79 71.81 7.5K
15:49 71.78 71.79 71.74 71.78 14.6K
15:50 71.76 71.76 71.52 71.52 19.8K
15:51 71.54 71.61 71.51 71.61 13.7K
15:52 71.62 71.62 71.44 71.44 26.0K
15:53 71.43 71.43 71.34 71.36 22.2K
15:54 71.37 71.44 71.33 71.40 22.5K
15:55 71.44 71.44 71.10 71.10 36.3K
15:56 71.09 71.17 71.09 71.12 27.4K
15:57 71.10 71.13 71.03 71.03 41.8K
15:58 71.04 71.04 70.98 70.97 41.5K
15:59 70.98 70.98 70.90 70.94 650.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし