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 73.86 73.86 73.52 73.58 21.0K
09:31 73.71 73.71 73.64 73.64 2.3K
09:32 73.63 73.63 73.63 73.63 0.4K
09:33 74.14 74.14 74.14 74.14 7.8K
09:34 74.14 74.25 74.14 74.25 2.0K
09:35 74.40 74.49 74.21 74.32 9.9K
09:36 74.09 74.09 73.76 73.90 12.0K
09:37 73.79 74.26 73.79 74.26 2.9K
09:38 74.11 74.17 73.97 73.98 7.2K
09:39 73.89 74.01 73.89 74.01 1.4K
09:40 74.01 74.01 73.61 73.70 26.9K
09:41 73.70 73.79 73.65 73.79 3.2K
09:42 73.81 73.81 73.79 73.79 0.9K
09:43 73.71 73.79 73.60 73.60 2.8K
09:44 73.53 73.65 73.47 73.65 1.7K
09:45 73.78 73.78 73.78 73.78 2.4K
09:46 73.69 73.69 73.66 73.66 2.8K
09:47 73.59 73.64 73.59 73.64 2.4K
09:48 73.58 73.58 73.47 73.49 1.9K
09:49 73.47 73.47 73.35 73.35 5.0K
09:50 73.29 73.32 73.25 73.25 1.2K
09:51 73.26 73.34 73.26 73.29 2.4K
09:52 73.29 73.29 73.29 73.29 0.3K
09:53 73.29 73.57 73.29 73.57 4.8K
09:54 73.56 73.66 73.48 73.66 9.5K
09:55 73.67 73.72 73.67 73.72 0.8K
09:56 73.66 73.68 73.61 73.68 7.6K
09:57 73.60 73.65 73.57 73.63 4.4K
09:58 73.63 73.71 73.63 73.71 4.8K
09:59 73.70 73.72 73.64 73.66 8.9K
10:00 73.64 73.74 73.62 73.67 13.8K
10:01 73.68 73.68 73.42 73.54 5.7K
10:02 73.42 73.42 73.31 73.31 8.7K
10:03 73.23 73.30 73.22 73.22 4.7K
10:04 73.32 73.39 73.31 73.39 6.4K
10:05 73.39 73.41 73.34 73.34 1.8K
10:06 73.34 73.37 73.26 73.26 11.5K
10:07 73.34 73.34 73.23 73.23 4.5K
10:08 73.23 73.23 73.14 73.14 2.5K
10:09 73.09 73.09 72.97 72.97 5.9K
10:10 72.91 73.10 72.87 73.10 7.9K
10:11 73.10 73.10 73.04 73.04 3.5K
10:12 73.02 73.07 73.02 73.07 1.1K
10:13 73.08 73.22 73.08 73.18 4.1K
10:14 73.18 73.18 73.14 73.14 2.9K
10:15 73.14 73.14 72.99 73.03 21.8K
10:16 72.99 73.03 72.99 72.99 1.8K
10:17 73.04 73.04 72.97 72.97 26.5K
10:18 72.95 72.96 72.91 72.93 2.6K
10:19 72.96 73.03 72.94 72.94 15.6K
10:20 72.84 72.98 72.84 72.98 5.2K
10:21 72.90 72.94 72.90 72.94 0.9K
10:22 72.96 72.96 72.72 72.72 4.5K
10:23 72.76 72.80 72.76 72.79 3.4K
10:24 72.79 72.81 72.77 72.81 3.7K
10:25 72.93 73.00 72.90 72.91 8.9K
10:26 72.96 72.97 72.91 72.92 11.6K
10:27 72.90 72.90 72.74 72.74 6.8K
10:28 72.81 72.89 72.80 72.80 36.5K
10:29 72.86 72.86 72.86 72.86 8.1K
10:30 72.88 72.88 72.80 72.81 21.0K
10:31 72.86 72.86 72.79 72.83 7.6K
10:32 72.83 72.83 72.77 72.78 3.3K
10:33 72.81 73.06 72.81 73.06 27.7K
10:34 73.01 73.07 73.01 73.07 0.8K
10:35 73.15 73.15 73.12 73.12 3.9K
10:36 73.12 73.17 73.09 73.10 2.5K
10:37 73.12 73.13 73.12 73.12 2.5K
10:38 73.13 73.14 73.09 73.13 2.6K
10:39 73.13 73.20 73.13 73.19 5.4K
10:40 73.11 73.14 73.11 73.14 2.5K
10:41 73.10 73.14 73.09 73.14 4.4K
10:42 73.14 73.19 73.12 73.15 12.7K
10:43 73.17 73.32 73.17 73.22 11.8K
10:44 73.26 73.28 73.22 73.22 4.0K
10:45 73.21 73.21 73.18 73.20 2.1K
10:46 73.21 73.38 73.21 73.38 6.3K
10:47 73.38 73.43 73.38 73.41 2.5K
10:48 73.40 73.40 73.36 73.40 4.5K
10:49 73.37 73.37 73.37 73.37 1.9K
10:50 73.37 73.43 73.37 73.43 0.9K
10:51 73.40 73.40 73.31 73.32 28.1K
10:52 73.36 73.40 73.36 73.40 2.0K
10:53 73.42 73.42 73.37 73.41 3.5K
10:54 73.42 73.42 73.35 73.35 5.3K
10:55 73.35 73.37 73.34 73.34 5.2K
10:56 73.34 73.42 73.34 73.34 4.7K
10:57 73.34 73.34 73.24 73.26 2.6K
10:58 73.24 73.24 73.19 73.22 3.9K
10:59 73.21 73.22 73.20 73.20 2.2K
11:00 73.22 73.27 73.22 73.27 1.9K
11:01 73.27 73.28 73.27 73.27 1.7K
11:02 73.26 73.30 73.26 73.30 2.5K
11:03 73.30 73.32 73.30 73.30 2.3K
11:04 73.29 73.30 73.26 73.26 3.9K
11:05 73.22 73.22 73.21 73.21 2.2K
11:06 73.22 73.25 73.22 73.25 5.1K
11:07 73.26 73.26 73.20 73.20 4.3K
11:09 73.17 73.17 73.16 73.17 2.2K
11:10 73.15 73.19 73.08 73.10 2.2K
11:11 73.08 73.10 73.08 73.08 3.5K
11:12 73.06 73.06 72.99 72.99 4.1K
11:13 73.00 73.01 73.00 73.01 1.3K
11:14 73.02 73.03 72.99 72.99 3.2K
11:15 73.01 73.01 73.01 73.01 1.8K
11:16 72.96 73.00 72.96 72.98 2.0K
11:17 72.98 73.02 72.98 73.02 2.3K
11:18 73.02 73.02 73.01 73.01 2.0K
11:19 73.02 73.06 73.01 73.04 30.1K
11:20 73.00 73.00 73.00 73.00 1.4K
11:21 73.03 73.19 73.03 73.19 5.9K
11:23 73.22 73.22 73.22 73.22 1.0K
11:24 73.22 73.23 73.22 73.23 1.1K
11:25 73.23 73.23 73.23 73.23 0.4K
11:26 73.15 73.15 73.15 73.15 4.0K
11:27 73.11 73.13 73.11 73.13 2.0K
11:28 73.09 73.11 73.09 73.10 0.7K
11:29 73.10 73.10 73.00 73.00 2.1K
11:30 73.00 73.05 73.00 73.05 3.7K
11:31 73.08 73.08 72.98 73.02 1.4K
11:32 72.99 72.99 72.97 72.97 3.8K
11:33 72.98 73.04 72.98 72.99 3.8K
11:34 72.99 72.99 72.96 72.96 2.2K
11:35 72.95 72.98 72.95 72.98 3.6K
11:36 72.95 73.02 72.95 73.02 3.3K
11:37 73.17 73.17 73.17 73.17 11.7K
11:40 73.18 73.19 73.18 73.19 3.9K
11:41 73.23 73.25 73.23 73.25 4.0K
11:42 73.23 73.23 73.23 73.23 1.8K
11:43 73.23 73.23 73.23 73.22 1.9K
11:44 73.26 73.30 73.23 73.30 3.2K
11:45 73.31 73.32 73.19 73.23 4.8K
11:46 73.23 73.27 73.21 73.21 3.5K
11:47 73.18 73.18 73.12 73.12 2.2K
11:48 73.04 73.04 72.97 72.97 2.5K
11:49 73.00 73.00 72.91 72.91 14.8K
11:50 72.94 72.95 72.94 72.94 3.5K
11:51 72.94 72.97 72.83 72.83 4.8K
11:52 72.85 72.85 72.75 72.77 8.3K
11:53 72.81 72.86 72.73 72.86 22.1K
11:54 72.99 73.00 72.97 72.97 6.8K
11:55 72.97 72.97 72.92 72.92 9.2K
11:56 72.92 72.98 72.92 72.98 4.3K
11:57 72.97 73.00 72.92 73.00 4.3K
11:58 72.96 72.96 72.89 72.91 11.9K
11:59 72.95 72.95 72.89 72.89 8.5K
12:00 72.86 72.92 72.86 72.92 7.0K
12:01 72.95 72.95 72.90 72.92 2.4K
12:02 72.90 72.90 72.80 72.80 7.4K
12:03 72.81 72.88 72.80 72.85 4.8K
12:04 72.92 72.92 72.86 72.86 4.8K
12:05 72.83 72.84 72.81 72.81 2.8K
12:06 72.82 72.82 72.82 72.82 0.6K
12:07 72.82 72.84 72.79 72.79 2.8K
12:08 72.81 72.82 72.79 72.82 2.3K
12:09 72.93 73.01 72.93 73.01 12.4K
12:10 72.97 73.06 72.97 73.06 4.0K
12:11 73.06 73.06 73.02 73.02 34.3K
12:12 73.04 73.04 72.98 73.02 3.8K
12:13 73.03 73.03 72.99 73.03 1.4K
12:14 73.07 73.08 73.07 73.08 2.7K
12:16 73.04 73.04 73.04 73.04 0.7K
12:17 73.04 73.04 72.90 72.96 43.8K
12:18 72.89 72.95 72.89 72.94 1.0K
12:19 72.93 73.00 72.93 73.00 8.5K
12:20 72.98 73.01 72.98 73.01 3.0K
12:21 73.01 73.06 73.01 73.06 1.1K
12:22 73.11 73.16 73.11 73.16 4.1K
12:24 73.20 73.20 73.17 73.20 0.8K
12:25 73.24 73.28 73.24 73.28 2.9K
12:26 73.25 73.25 73.22 73.22 2.0K
12:27 73.20 73.20 73.20 73.19 1.0K
12:28 73.25 73.25 73.17 73.19 20.9K
12:29 73.15 73.18 73.15 73.18 6.4K
12:30 73.22 73.24 73.16 73.17 24.9K
12:31 73.17 73.19 73.17 73.19 2.4K
12:32 73.19 73.25 73.18 73.18 3.7K
12:33 73.16 73.21 73.15 73.21 1.3K
12:34 73.22 73.22 73.22 73.22 0.4K
12:35 73.25 73.31 73.25 73.31 3.7K
12:36 73.33 73.33 73.32 73.33 50.1K
12:37 73.34 73.52 73.34 73.51 9.4K
12:38 73.52 73.53 73.49 73.49 0.7K
12:39 73.51 73.51 73.40 73.40 2.0K
12:40 73.41 73.48 73.41 73.48 4.6K
12:41 73.46 73.54 73.46 73.54 4.1K
12:42 73.49 73.57 73.49 73.57 3.2K
12:43 73.59 73.59 73.59 73.59 2.1K
12:44 73.54 73.60 73.54 73.57 2.5K
12:45 73.54 73.57 73.53 73.57 0.4K
12:46 73.53 73.60 73.53 73.56 3.5K
12:47 73.54 73.56 73.54 73.56 0.4K
12:48 73.55 73.55 73.54 73.54 0.4K
12:49 73.60 73.64 73.59 73.64 5.0K
12:50 73.67 73.67 73.67 73.67 0.5K
12:51 73.69 73.69 73.65 73.65 1.0K
12:52 73.68 73.68 73.65 73.65 0.9K
12:53 73.68 73.68 73.68 73.68 0.8K
12:54 73.68 73.70 73.66 73.70 2.2K
12:55 73.71 73.75 73.71 73.74 2.1K
12:56 73.72 73.75 73.62 73.62 4.4K
12:57 73.63 73.67 73.63 73.67 1.6K
12:58 73.64 73.67 73.64 73.67 1.5K
12:59 73.66 73.66 73.61 73.61 1.2K
13:00 73.62 73.62 73.61 73.61 0.8K
13:01 73.66 73.66 73.66 73.66 3.1K
13:02 73.65 73.69 73.65 73.68 3.9K
13:03 73.71 73.82 73.71 73.82 2.6K
13:04 73.79 73.82 73.79 73.82 2.0K
13:05 73.80 73.81 73.75 73.79 5.1K
13:06 73.79 73.85 73.79 73.81 2.7K
13:07 73.81 73.85 73.81 73.83 1.9K
13:08 73.83 73.83 73.83 73.83 1.2K
13:09 73.87 73.90 73.87 73.90 2.8K
13:10 73.92 73.92 73.86 73.86 1.3K
13:11 73.91 73.92 73.89 73.89 2.2K
13:12 73.91 73.95 73.91 73.95 2.9K
13:13 73.91 73.97 73.91 73.95 8.5K
13:14 73.94 73.94 73.86 73.86 6.3K
13:15 73.88 73.88 73.82 73.82 1.0K
13:16 73.85 73.85 73.81 73.81 1.3K
13:17 73.76 73.76 73.76 73.76 2.6K
13:18 73.75 73.75 73.75 73.75 0.8K
13:19 73.72 73.72 73.72 73.72 0.4K
13:20 73.72 73.72 73.61 73.61 10.0K
13:21 73.64 73.64 73.64 73.64 0.3K
13:22 73.61 73.63 73.57 73.57 4.0K
13:23 73.58 73.58 73.50 73.50 4.0K
13:24 73.51 73.51 73.48 73.48 6.0K
13:25 73.45 73.50 73.45 73.50 12.0K
13:26 73.45 73.45 73.39 73.45 11.4K
13:27 73.45 73.48 73.45 73.48 6.2K
13:28 73.48 73.48 73.44 73.44 1.8K
13:29 73.46 73.46 73.43 73.44 3.9K
13:30 73.46 73.50 73.46 73.50 2.7K
13:31 73.50 73.50 73.46 73.46 2.5K
13:32 73.51 73.51 73.43 73.46 5.7K
13:33 73.42 73.42 73.42 73.42 0.5K
13:34 73.46 73.46 73.42 73.42 2.1K
13:35 73.50 73.51 73.50 73.51 3.5K
13:36 73.54 73.54 73.43 73.43 9.1K
13:37 73.46 73.46 73.46 73.46 2.5K
13:38 73.43 73.44 73.39 73.44 7.7K
13:39 73.43 73.43 73.41 73.41 7.2K
13:40 73.43 73.53 73.43 73.53 4.3K
13:41 73.54 73.54 73.52 73.52 1.4K
13:42 73.54 73.54 73.45 73.47 6.0K
13:43 73.45 73.45 73.41 73.41 2.8K
13:44 73.41 73.45 73.41 73.42 2.0K
13:45 73.44 73.44 73.40 73.41 7.2K
13:46 73.40 73.42 73.35 73.42 6.1K
13:47 73.39 73.50 73.39 73.47 6.0K
13:48 73.48 73.48 73.48 73.47 0.5K
13:49 73.48 73.48 73.48 73.47 0.7K
13:50 73.51 73.51 73.46 73.46 4.4K
13:51 73.48 73.48 73.46 73.46 1.5K
13:52 73.44 73.45 73.41 73.42 4.4K
13:53 73.42 73.49 73.42 73.49 4.0K
13:54 73.51 73.56 73.51 73.56 2.3K
13:55 73.51 73.54 73.49 73.54 2.1K
13:56 73.52 73.52 73.52 73.52 1.0K
13:57 73.50 73.51 73.48 73.48 1.7K
13:58 73.47 73.48 73.44 73.44 5.7K
13:59 73.44 73.44 73.43 73.43 2.4K
14:00 73.40 73.44 73.40 73.44 4.4K
14:01 73.44 73.50 73.44 73.50 2.7K
14:02 73.48 73.51 73.48 73.51 2.5K
14:03 73.47 73.48 73.46 73.48 1.6K
14:04 73.51 73.51 73.51 73.51 1.1K
14:06 73.47 73.49 73.45 73.45 1.3K
14:07 73.47 73.47 73.46 73.47 1.3K
14:08 73.51 73.55 73.51 73.53 6.2K
14:09 73.54 73.55 73.54 73.55 1.1K
14:10 73.58 73.59 73.58 73.59 1.5K
14:11 73.57 73.60 73.57 73.58 0.7K
14:12 73.61 73.61 73.61 73.61 1.3K
14:13 73.62 73.62 73.59 73.59 1.7K
14:14 73.57 73.60 73.54 73.60 3.3K
14:15 73.61 73.61 73.61 73.61 1.8K
14:16 73.55 73.55 73.55 73.55 2.4K
14:17 73.59 73.59 73.59 73.59 0.5K
14:18 73.58 73.58 73.58 73.58 1.5K
14:19 73.60 73.60 73.60 73.60 0.4K
14:20 73.62 73.62 73.62 73.62 2.0K
14:21 73.60 73.60 73.57 73.58 1.8K
14:22 73.60 73.64 73.59 73.61 3.5K
14:23 73.62 73.63 73.62 73.63 1.4K
14:24 73.63 73.70 73.63 73.69 6.5K
14:25 73.69 73.69 73.65 73.68 5.8K
14:26 73.68 73.68 73.66 73.68 0.8K
14:27 73.66 73.68 73.66 73.68 1.2K
14:28 73.63 73.63 73.58 73.58 8.0K
14:29 73.60 73.60 73.54 73.54 5.2K
14:30 73.57 73.57 73.53 73.54 2.9K
14:31 73.51 73.51 73.51 73.51 1.1K
14:32 73.46 73.47 73.46 73.46 4.6K
14:33 73.43 73.50 73.43 73.50 5.6K
14:34 73.50 73.50 73.50 73.50 1.7K
14:35 73.50 73.50 73.47 73.47 2.8K
14:36 73.47 73.47 73.47 73.47 2.4K
14:37 73.50 73.50 73.48 73.49 2.3K
14:38 73.46 73.49 73.46 73.49 2.1K
14:39 73.48 73.54 73.46 73.51 6.1K
14:40 73.53 73.55 73.49 73.49 5.0K
14:41 73.51 73.51 73.45 73.45 1.8K
14:42 73.45 73.47 73.43 73.47 5.0K
14:43 73.44 73.47 73.43 73.47 3.6K
14:44 73.45 73.47 73.45 73.47 3.4K
14:45 73.47 73.47 73.43 73.43 4.9K
14:46 73.43 73.45 73.42 73.42 1.6K
14:47 73.44 73.46 73.40 73.46 9.9K
14:48 73.47 73.47 73.44 73.45 2.8K
14:49 73.44 73.44 73.40 73.40 2.4K
14:50 73.38 73.45 73.38 73.45 4.6K
14:51 73.44 73.44 73.40 73.43 3.4K
14:52 73.44 73.44 73.40 73.43 4.6K
14:53 73.42 73.45 73.42 73.45 3.6K
14:54 73.44 73.44 73.42 73.44 0.6K
14:55 73.41 73.45 73.41 73.43 2.9K
14:56 73.42 73.42 73.42 73.42 1.8K
14:57 73.43 73.43 73.41 73.43 2.0K
14:58 73.43 73.50 73.43 73.49 8.6K
14:59 73.49 73.57 73.46 73.51 7.6K
15:00 73.54 73.54 73.54 73.54 0.7K
15:01 73.56 73.56 73.52 73.52 1.5K
15:02 73.56 73.56 73.51 73.52 7.5K
15:03 73.52 73.53 73.52 73.53 2.6K
15:04 73.51 73.52 73.51 73.52 1.4K
15:05 73.52 73.52 73.50 73.52 2.1K
15:06 73.53 73.57 73.52 73.56 4.4K
15:07 73.54 73.56 73.54 73.56 1.6K
15:08 73.53 73.53 73.53 73.53 3.7K
15:09 73.48 73.50 73.48 73.50 5.9K
15:10 73.55 73.56 73.50 73.50 4.3K
15:11 73.53 73.53 73.50 73.50 1.9K
15:12 73.50 73.50 73.44 73.45 3.6K
15:13 73.43 73.43 73.37 73.37 3.7K
15:14 73.38 73.38 73.34 73.34 2.5K
15:15 73.34 73.34 73.29 73.29 5.2K
15:16 73.28 73.30 73.25 73.25 4.2K
15:17 73.27 73.39 73.27 73.39 23.5K
15:18 73.39 73.40 73.36 73.40 3.5K
15:19 73.40 73.41 73.39 73.39 2.0K
15:20 73.41 73.41 73.38 73.38 2.0K
15:21 73.36 73.39 73.36 73.39 2.4K
15:22 73.37 73.40 73.37 73.39 2.1K
15:23 73.39 73.40 73.38 73.40 3.1K
15:24 73.40 73.50 73.40 73.47 9.2K
15:25 73.48 73.52 73.48 73.49 3.0K
15:26 73.51 73.51 73.48 73.51 5.0K
15:27 73.51 73.54 73.51 73.54 3.5K
15:28 73.52 73.55 73.52 73.53 5.2K
15:29 73.53 73.58 73.50 73.58 5.0K
15:30 73.59 73.61 73.59 73.60 3.4K
15:31 73.61 73.72 73.60 73.72 65.0K
15:32 73.68 73.71 73.68 73.69 4.2K
15:33 73.70 73.70 73.64 73.66 6.8K
15:34 73.66 73.70 73.66 73.70 2.7K
15:35 73.70 73.70 73.34 73.35 11.3K
15:36 73.41 73.43 73.32 73.35 10.4K
15:37 73.33 73.53 73.33 73.53 9.8K
15:38 73.52 73.56 73.48 73.52 7.2K
15:39 73.52 73.52 73.40 73.40 6.5K
15:40 73.42 73.45 73.39 73.45 3.9K
15:41 73.45 73.50 73.45 73.45 6.4K
15:42 73.48 73.48 73.44 73.47 6.2K
15:43 73.47 73.48 73.45 73.48 5.1K
15:44 73.48 73.48 73.43 73.43 5.4K
15:45 73.47 73.47 73.43 73.44 7.9K
15:46 73.44 73.54 73.44 73.53 20.4K
15:47 73.52 73.57 73.52 73.54 9.0K
15:48 73.56 73.61 73.56 73.60 8.5K
15:49 73.64 73.65 73.60 73.60 9.2K
15:50 73.57 73.59 73.43 73.56 23.0K
15:51 73.56 73.62 73.56 73.56 6.7K
15:52 73.56 73.60 73.51 73.51 10.6K
15:53 73.53 73.60 73.53 73.57 12.9K
15:54 73.57 73.74 73.57 73.63 29.2K
15:55 73.63 73.63 73.53 73.54 23.4K
15:56 73.52 73.59 73.52 73.59 22.9K
15:57 73.58 73.59 73.49 73.50 49.8K
15:58 73.51 73.55 73.47 73.55 38.1K
15:59 73.55 73.60 73.55 73.56 537.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし