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 59.88 60.45 59.82 59.82 62.3K
09:31 59.80 60.10 59.50 60.10 27.0K
09:32 60.00 60.33 59.86 59.88 8.5K
09:33 59.80 60.26 59.76 60.26 15.3K
09:34 60.29 60.29 60.04 60.04 2.6K
09:35 59.82 60.08 59.71 59.71 24.2K
09:36 59.66 59.69 59.16 59.27 13.8K
09:37 59.32 59.64 59.07 59.26 82.0K
09:38 59.27 59.75 59.10 59.75 39.1K
09:39 59.89 60.00 59.71 59.80 84.9K
09:40 59.90 60.00 59.82 59.93 32.4K
09:41 59.99 60.56 59.99 60.56 32.7K
09:42 60.38 60.58 60.36 60.46 11.4K
09:43 60.32 60.35 59.85 59.95 18.7K
09:44 59.74 59.76 59.25 59.28 46.7K
09:45 59.39 59.72 59.39 59.49 12.0K
09:46 59.51 59.55 59.34 59.48 11.1K
09:47 59.27 59.43 59.04 59.16 46.6K
09:48 59.13 59.24 58.88 59.16 23.4K
09:49 59.25 59.25 59.03 59.05 16.3K
09:50 59.07 59.42 59.07 59.17 19.5K
09:51 59.13 59.38 59.11 59.30 20.7K
09:52 59.35 59.44 59.23 59.23 18.2K
09:53 59.30 59.63 59.27 59.52 17.0K
09:54 59.55 59.58 59.32 59.58 12.1K
09:55 59.50 59.57 59.42 59.52 10.7K
09:56 59.52 59.71 59.52 59.65 31.2K
09:57 59.61 59.76 59.52 59.52 11.6K
09:58 59.50 59.58 59.40 59.44 16.2K
09:59 59.45 59.45 59.23 59.23 22.4K
10:00 59.39 59.96 59.27 59.78 108.8K
10:01 59.84 60.15 59.83 60.10 25.5K
10:02 60.05 60.16 60.02 60.07 21.9K
10:03 60.09 60.14 59.68 59.68 36.1K
10:04 59.62 59.62 59.41 59.41 10.9K
10:05 59.47 59.49 59.18 59.18 10.6K
10:06 59.20 59.30 59.14 59.20 24.7K
10:07 59.09 59.10 58.88 59.03 18.3K
10:08 59.00 59.16 59.00 59.16 27.8K
10:09 59.24 59.24 58.91 58.91 12.1K
10:10 58.91 59.20 58.91 59.20 20.0K
10:11 59.34 59.34 59.11 59.28 9.2K
10:12 59.30 59.30 59.08 59.12 6.6K
10:13 59.03 59.03 58.82 58.82 11.0K
10:14 58.71 58.71 58.59 58.59 14.5K
10:15 58.57 58.79 58.57 58.70 18.9K
10:16 58.64 58.75 58.59 58.64 18.4K
10:17 58.59 58.78 58.59 58.70 10.2K
10:18 58.68 58.81 58.60 58.60 20.5K
10:19 58.56 58.56 58.23 58.50 41.4K
10:20 58.43 58.61 58.38 58.47 44.0K
10:21 58.59 58.74 58.34 58.37 31.6K
10:22 58.31 58.41 58.16 58.41 22.8K
10:23 58.40 58.66 58.40 58.55 26.0K
10:24 58.52 58.76 58.52 58.59 27.8K
10:25 58.56 58.61 58.20 58.20 26.0K
10:26 58.17 58.34 58.17 58.25 21.6K
10:27 58.22 58.24 58.10 58.17 13.7K
10:28 58.20 58.21 58.05 58.06 35.9K
10:29 58.14 58.49 58.14 58.47 31.5K
10:30 58.42 58.55 58.38 58.49 22.6K
10:31 58.49 58.84 58.39 58.76 24.3K
10:32 58.76 58.96 58.76 58.88 11.3K
10:33 58.85 58.99 58.82 58.82 16.1K
10:34 58.91 59.01 58.88 58.88 29.4K
10:35 58.91 59.00 58.83 59.00 7.7K
10:36 58.85 58.85 58.75 58.75 7.1K
10:37 58.79 58.79 58.53 58.55 21.8K
10:38 58.51 58.60 58.40 58.47 20.9K
10:39 58.46 58.49 58.40 58.47 7.5K
10:40 58.44 58.44 58.24 58.35 15.3K
10:41 58.43 58.46 58.27 58.36 48.9K
10:42 58.36 58.45 58.34 58.45 29.1K
10:43 58.47 58.47 58.25 58.25 11.8K
10:44 58.23 58.23 58.06 58.07 17.2K
10:45 58.11 58.47 58.11 58.39 15.7K
10:46 58.51 58.93 58.51 58.85 19.7K
10:47 58.84 59.20 58.84 58.97 30.0K
10:48 59.00 59.00 58.86 59.00 15.7K
10:49 58.98 58.98 58.62 58.73 33.4K
10:50 58.81 58.81 58.59 58.65 22.3K
10:51 58.50 58.62 58.50 58.58 9.2K
10:52 58.58 58.58 58.31 58.35 11.5K
10:53 58.29 58.39 58.29 58.33 11.9K
10:54 58.19 58.29 58.04 58.29 23.7K
10:55 58.34 58.48 58.34 58.38 13.0K
10:56 58.39 58.39 58.20 58.26 9.4K
10:57 58.19 58.50 58.19 58.50 8.0K
10:58 58.52 58.55 58.35 58.35 13.6K
10:59 58.23 58.32 58.17 58.19 11.0K
11:00 58.19 58.38 58.19 58.33 20.5K
11:01 58.33 58.51 58.31 58.51 12.0K
11:02 58.46 58.47 58.16 58.16 12.5K
11:03 58.22 58.22 58.22 58.22 3.7K
11:04 58.22 58.49 58.21 58.47 18.8K
11:05 58.49 58.69 58.45 58.61 15.3K
11:06 58.60 58.81 58.55 58.67 19.9K
11:07 58.62 58.62 58.36 58.36 5.8K
11:08 58.52 58.58 58.38 58.45 9.8K
11:09 58.45 58.45 58.30 58.36 14.1K
11:10 58.33 58.41 58.21 58.21 9.6K
11:11 58.29 58.36 58.23 58.24 11.6K
11:12 58.31 58.31 58.07 58.07 4.9K
11:13 58.02 58.02 57.67 57.81 60.4K
11:14 57.92 57.99 57.92 57.94 13.4K
11:15 57.96 58.19 57.96 58.17 17.9K
11:16 58.23 58.34 58.20 58.26 9.5K
11:17 58.25 58.41 58.16 58.41 6.7K
11:18 58.37 58.37 58.20 58.26 10.2K
11:19 58.26 58.34 58.26 58.30 4.9K
11:20 58.33 58.39 58.30 58.32 11.0K
11:21 58.35 58.53 58.35 58.41 56.1K
11:22 58.37 58.43 58.37 58.43 4.2K
11:23 58.42 58.49 58.41 58.49 6.9K
11:24 58.55 58.59 58.52 58.54 8.2K
11:25 58.52 58.56 58.42 58.42 13.0K
11:26 58.42 58.43 58.27 58.27 6.2K
11:27 58.31 58.52 58.31 58.44 20.5K
11:28 58.41 58.44 58.34 58.36 7.8K
11:29 58.41 58.53 58.41 58.50 8.9K
11:30 58.41 58.58 58.40 58.58 15.8K
11:31 58.60 58.61 58.52 58.55 10.4K
11:32 58.52 58.52 58.24 58.28 7.5K
11:33 58.26 58.26 58.12 58.13 5.9K
11:34 58.20 58.29 58.20 58.25 6.0K
11:35 58.27 58.27 58.00 58.00 5.7K
11:36 57.99 58.16 57.99 58.15 9.2K
11:37 58.20 58.22 58.18 58.18 3.2K
11:38 58.11 58.12 58.07 58.10 4.7K
11:39 58.10 58.10 57.82 57.82 14.6K
11:40 57.86 57.86 57.81 57.86 8.7K
11:41 57.85 57.86 57.67 57.69 47.8K
11:42 57.69 57.77 57.62 57.77 25.2K
11:43 57.77 57.87 57.77 57.79 4.3K
11:44 57.81 57.81 57.72 57.77 2.2K
11:45 57.79 57.91 57.79 57.79 8.3K
11:46 57.73 57.73 57.61 57.68 8.2K
11:47 57.79 58.14 57.68 57.87 28.2K
11:48 57.93 57.96 57.86 57.94 5.6K
11:49 57.98 58.04 57.96 58.00 8.6K
11:50 57.97 58.14 57.94 58.14 6.1K
11:51 58.11 58.11 58.06 58.10 5.5K
11:52 58.04 58.04 58.01 58.03 7.0K
11:53 58.07 58.09 57.84 57.84 13.9K
11:54 57.83 57.83 57.73 57.78 9.2K
11:55 57.76 57.76 57.69 57.72 6.5K
11:56 57.63 57.63 57.58 57.58 7.9K
11:57 57.64 57.64 57.51 57.53 10.8K
11:58 57.57 57.63 57.53 57.63 9.7K
11:59 57.69 57.76 57.69 57.75 3.5K
12:00 57.81 57.81 57.61 57.61 9.1K
12:01 57.62 57.67 57.62 57.66 4.4K
12:02 57.68 57.73 57.63 57.63 51.6K
12:03 57.60 57.75 57.60 57.68 10.0K
12:04 57.64 57.64 57.61 57.64 2.4K
12:05 57.59 57.67 57.58 57.64 18.0K
12:06 57.64 57.74 57.64 57.68 18.6K
12:07 57.64 57.73 57.62 57.66 11.3K
12:08 57.68 57.73 57.68 57.73 8.5K
12:09 57.76 57.79 57.70 57.70 22.9K
12:10 57.65 57.83 57.64 57.83 38.5K
12:11 57.81 57.83 57.77 57.80 33.2K
12:12 57.84 57.98 57.84 57.94 35.0K
12:13 57.99 58.10 57.99 58.08 15.4K
12:14 58.08 58.11 57.98 57.98 34.1K
12:15 57.99 58.07 57.99 58.03 27.1K
12:16 58.03 58.15 58.00 58.15 23.9K
12:17 58.12 58.18 58.10 58.17 19.7K
12:18 58.17 58.39 58.14 58.34 5.8K
12:19 58.32 58.39 58.27 58.39 31.2K
12:20 58.31 58.31 58.22 58.27 9.8K
12:21 58.28 58.40 58.28 58.39 54.5K
12:22 58.39 58.39 58.23 58.33 28.3K
12:23 58.33 58.38 58.29 58.38 6.9K
12:24 58.38 58.40 58.35 58.40 11.0K
12:25 58.28 58.28 58.20 58.24 16.9K
12:26 58.29 58.31 58.20 58.30 9.3K
12:27 58.29 58.29 58.11 58.13 16.6K
12:28 58.18 58.24 58.10 58.10 10.3K
12:29 58.10 58.14 57.96 57.96 9.4K
12:30 57.92 58.03 57.92 58.00 7.9K
12:31 57.95 58.09 57.95 58.09 5.7K
12:32 58.14 58.19 58.14 58.16 5.8K
12:33 58.17 58.24 58.09 58.09 12.7K
12:34 58.08 58.17 58.08 58.16 6.4K
12:35 58.20 58.37 58.20 58.37 11.0K
12:36 58.35 58.35 58.15 58.19 22.8K
12:37 58.19 58.31 58.18 58.21 9.9K
12:38 58.22 58.31 58.22 58.28 4.1K
12:39 58.28 58.37 58.28 58.35 4.9K
12:40 58.30 58.32 58.27 58.32 4.7K
12:41 58.30 58.43 58.30 58.41 8.6K
12:42 58.43 58.47 58.41 58.41 4.2K
12:43 58.39 58.60 58.39 58.59 15.0K
12:44 58.53 58.59 58.53 58.58 2.9K
12:45 58.60 58.63 58.51 58.51 4.3K
12:46 58.48 58.60 58.44 58.60 15.1K
12:47 58.53 58.69 58.53 58.62 4.7K
12:48 58.58 58.69 58.58 58.69 2.7K
12:49 58.74 58.74 58.64 58.66 2.2K
12:50 58.75 58.81 58.75 58.79 4.7K
12:51 58.83 58.86 58.80 58.84 9.8K
12:52 58.86 58.86 58.82 58.85 8.4K
12:53 58.83 59.00 58.80 59.00 14.1K
12:54 59.01 59.12 59.01 59.07 9.3K
12:55 59.07 59.13 59.07 59.13 7.3K
12:56 59.16 59.19 59.11 59.14 17.0K
12:57 59.14 59.14 59.13 59.14 1.8K
12:58 59.14 59.14 58.97 59.00 5.4K
12:59 58.96 58.96 58.86 58.86 11.6K
13:00 58.86 58.95 58.85 58.90 9.3K
13:01 58.96 59.03 58.92 59.02 2.7K
13:02 59.30 59.53 59.23 59.31 120.1K
13:03 59.38 59.47 59.34 59.39 21.6K
13:04 59.40 59.57 59.40 59.56 39.2K
13:05 59.59 59.64 59.50 59.50 10.7K
13:06 59.46 59.50 59.13 59.13 17.6K
13:07 59.21 59.21 59.06 59.13 6.7K
13:08 59.07 59.07 59.00 59.00 2.7K
13:09 59.00 59.00 59.00 59.00 1.7K
13:10 58.93 58.93 58.88 58.88 4.0K
13:11 58.91 58.91 58.77 58.77 17.5K
13:12 58.76 58.80 58.75 58.79 2.6K
13:13 58.85 58.85 58.68 58.70 6.6K
13:14 58.72 58.88 58.71 58.88 5.4K
13:15 58.96 58.96 58.90 58.90 6.9K
13:16 58.90 59.01 58.90 58.94 6.3K
13:17 58.93 59.02 58.93 59.01 7.7K
13:18 58.97 58.97 58.31 58.31 18.5K
13:19 58.40 60.02 58.22 59.79 96.9K
13:20 59.81 60.15 59.54 60.09 57.3K
13:21 60.40 61.08 60.20 60.70 57.5K
13:22 60.70 61.53 60.58 61.53 64.8K
13:23 61.65 61.78 61.37 61.73 12.4K
13:24 61.82 62.03 61.82 62.02 9.6K
13:25 62.02 62.62 62.02 62.44 12.9K
13:26 62.61 62.94 62.56 62.88 13.6K
13:27 63.15 63.44 63.15 63.43 10.2K
13:28 63.31 63.31 62.70 62.84 79.1K
13:29 62.76 63.18 62.29 62.29 24.8K
13:30 62.37 62.45 62.09 62.30 16.1K
13:31 62.53 62.88 62.47 62.83 14.6K
13:32 63.15 63.34 62.93 63.34 8.2K
13:33 63.45 63.48 63.25 63.47 34.8K
13:34 63.58 63.64 63.50 63.64 9.8K
13:35 63.75 64.38 63.71 64.14 27.8K
13:36 64.24 64.24 63.65 63.70 27.3K
13:37 63.57 64.05 63.34 63.95 16.0K
13:38 63.67 63.89 63.44 63.48 21.1K
13:39 63.74 63.74 63.05 63.08 21.9K
13:40 63.09 63.09 62.53 62.64 24.6K
13:41 62.86 63.16 62.84 63.01 31.2K
13:42 62.88 63.09 62.72 63.09 15.6K
13:43 63.08 63.08 62.68 62.68 9.1K
13:44 62.64 62.65 62.43 62.65 9.1K
13:45 62.68 62.97 62.68 62.94 16.5K
13:46 63.01 63.59 63.01 63.59 10.5K
13:47 63.55 63.55 63.16 63.26 10.7K
13:48 63.27 63.71 63.27 63.54 21.2K
13:49 63.54 63.60 63.23 63.23 27.7K
13:50 63.33 63.40 63.07 63.16 16.6K
13:51 63.05 63.14 62.94 63.14 12.5K
13:52 63.14 63.34 62.93 62.93 20.6K
13:53 63.02 63.02 62.82 62.91 5.4K
13:54 62.79 63.06 62.74 63.06 23.7K
13:55 62.98 62.98 62.82 62.86 10.0K
13:56 62.91 63.12 62.91 63.08 77.6K
13:57 63.07 63.46 63.07 63.45 183.8K
13:58 63.44 63.73 63.44 63.65 133.6K
13:59 63.65 63.78 63.54 63.75 38.6K
14:00 63.76 64.45 63.76 64.36 22.0K
14:01 64.20 64.39 64.14 64.14 6.9K
14:02 64.02 64.29 64.01 64.19 12.6K
14:03 64.18 64.26 63.66 64.26 21.2K
14:04 64.37 64.54 64.26 64.26 24.7K
14:05 64.37 64.47 64.19 64.33 34.0K
14:06 64.33 64.50 64.28 64.30 28.6K
14:07 64.25 64.40 64.16 64.16 83.0K
14:08 63.94 63.97 63.76 63.97 31.1K
14:09 63.78 64.16 63.78 63.94 37.2K
14:10 63.96 64.08 63.75 64.08 41.7K
14:11 64.08 64.23 64.08 64.11 35.1K
14:12 64.13 64.37 64.12 64.22 11.9K
14:13 64.12 64.12 63.72 63.72 32.9K
14:14 63.86 63.88 63.63 63.66 12.2K
14:15 63.55 63.55 63.26 63.27 6.1K
14:16 63.24 63.58 63.18 63.57 20.8K
14:17 63.52 63.69 63.52 63.66 24.7K
14:18 63.67 64.07 63.67 64.07 18.1K
14:19 64.10 64.11 63.63 63.74 37.9K
14:20 63.70 63.81 63.57 63.71 15.9K
14:21 63.80 63.80 63.70 63.77 30.6K
14:22 63.76 63.84 63.56 63.84 21.4K
14:23 63.84 63.97 63.81 63.92 6.5K
14:24 63.93 64.02 63.92 63.92 18.6K
14:25 63.92 64.07 63.91 63.92 24.4K
14:26 63.97 63.97 63.84 63.90 16.3K
14:27 63.90 64.43 63.90 64.32 12.8K
14:28 64.39 64.48 64.27 64.36 11.8K
14:29 64.36 64.36 64.18 64.25 79.2K
14:30 64.25 64.72 64.25 64.52 11.3K
14:31 64.58 64.58 64.09 64.22 11.6K
14:32 64.13 64.24 64.05 64.24 25.3K
14:33 64.12 64.12 63.74 63.82 18.7K
14:34 63.72 63.81 63.52 63.61 24.0K
14:35 63.63 63.93 63.58 63.87 22.0K
14:36 63.86 64.00 63.78 63.97 12.4K
14:37 64.02 64.50 64.02 64.44 15.6K
14:38 64.33 64.43 64.23 64.36 12.5K
14:39 64.37 64.63 64.37 64.51 8.4K
14:40 64.53 64.70 64.48 64.70 5.1K
14:41 64.59 64.69 64.46 64.69 12.1K
14:42 64.72 64.72 64.39 64.39 35.0K
14:43 64.28 64.28 64.08 64.15 15.2K
14:44 64.10 64.16 64.03 64.07 18.1K
14:45 64.15 64.24 63.86 63.95 70.0K
14:46 63.92 64.17 63.89 64.17 22.1K
14:47 64.17 64.18 64.05 64.18 16.8K
14:48 64.24 64.43 64.24 64.39 9.9K
14:49 64.25 64.46 64.23 64.23 17.4K
14:50 64.30 64.39 64.07 64.39 8.9K
14:51 64.46 64.57 64.32 64.40 5.8K
14:52 64.30 64.47 64.30 64.47 3.9K
14:53 64.37 64.43 64.07 64.08 10.1K
14:54 64.08 64.32 64.04 64.26 5.2K
14:55 64.13 64.13 63.63 63.63 9.0K
14:56 63.65 63.73 63.65 63.73 3.7K
14:57 63.78 63.87 63.70 63.70 2.3K
14:58 63.92 63.92 63.66 63.66 6.0K
14:59 63.52 63.52 63.39 63.39 6.9K
15:00 63.35 63.35 62.95 62.96 8.4K
15:01 63.15 63.36 63.15 63.27 8.5K
15:02 63.41 63.73 63.41 63.66 6.1K
15:03 63.73 63.86 63.71 63.81 6.8K
15:04 63.81 64.03 63.80 64.03 4.5K
15:05 64.08 64.19 64.04 64.04 11.5K
15:06 64.07 64.09 63.81 63.81 14.1K
15:07 63.81 63.99 63.72 63.99 18.9K
15:08 63.85 63.99 63.79 63.99 7.0K
15:09 63.99 64.00 63.73 63.95 4.8K
15:10 64.00 64.27 64.00 64.15 8.8K
15:11 64.25 64.32 64.16 64.19 9.4K
15:12 64.21 64.32 64.19 64.30 10.6K
15:13 64.33 64.39 64.28 64.28 4.0K
15:14 64.22 64.43 64.22 64.43 5.2K
15:15 64.43 64.51 64.43 64.48 5.9K
15:16 64.47 64.48 64.42 64.44 5.1K
15:17 64.49 64.62 64.35 64.61 11.9K
15:18 64.62 64.77 64.62 64.71 6.8K
15:19 64.79 64.99 64.74 64.99 13.0K
15:20 65.00 65.00 64.90 65.00 22.3K
15:21 65.00 65.06 64.98 65.01 47.7K
15:22 65.01 65.03 64.71 64.73 19.4K
15:23 64.73 64.75 64.69 64.75 12.1K
15:24 64.79 64.96 64.79 64.94 15.6K
15:25 64.94 65.04 64.93 65.04 35.9K
15:26 65.04 65.19 64.97 65.02 14.5K
15:27 65.02 65.13 64.92 65.13 8.1K
15:28 65.13 65.13 64.96 64.96 3.8K
15:29 64.96 65.15 64.96 64.98 9.4K
15:30 65.07 65.07 64.89 65.07 7.2K
15:31 65.12 65.22 65.04 65.04 17.8K
15:32 65.03 65.18 65.03 65.15 3.1K
15:33 65.07 65.11 64.99 64.99 12.5K
15:34 65.02 65.13 64.95 65.11 11.6K
15:35 65.13 65.13 64.91 64.96 51.4K
15:36 64.99 64.99 64.73 64.73 18.1K
15:37 64.64 64.64 64.43 64.47 33.6K
15:38 64.48 64.63 64.33 64.63 27.6K
15:39 64.65 64.78 64.63 64.78 18.7K
15:40 64.81 64.90 64.70 64.70 17.1K
15:41 64.70 64.93 64.70 64.90 17.7K
15:42 64.90 64.97 64.82 64.92 26.4K
15:43 64.95 65.02 64.90 64.99 26.4K
15:44 64.99 65.08 64.93 64.97 43.7K
15:45 65.05 65.14 64.98 64.98 26.7K
15:46 64.97 64.97 64.78 64.85 25.9K
15:47 64.81 64.94 64.78 64.94 32.3K
15:48 64.93 65.14 64.93 65.14 18.5K
15:49 65.14 65.24 65.14 65.22 34.0K
15:50 65.36 65.67 65.36 65.67 40.6K
15:51 65.61 65.71 65.54 65.71 39.9K
15:52 65.71 65.86 65.70 65.82 40.8K
15:53 65.80 65.80 65.57 65.64 55.3K
15:54 65.63 65.92 65.63 65.84 89.9K
15:55 66.00 66.20 66.00 66.12 178.1K
15:56 66.06 66.06 65.66 65.69 124.0K
15:57 65.71 66.19 65.71 66.19 163.1K
15:58 66.15 66.17 66.01 66.07 187.2K
15:59 66.08 66.22 66.06 66.06 755.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし