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 62.00 62.00 62.00 62.00 11.7K
09:31 62.01 62.14 62.01 62.12 3.8K
09:32 62.00 62.00 61.97 61.97 4.9K
09:33 62.15 62.15 61.70 61.70 3.2K
09:34 61.75 61.75 61.75 61.75 11.8K
09:35 61.79 61.79 61.79 61.79 0.6K
09:36 61.79 61.80 61.75 61.75 2.3K
09:37 61.78 61.92 61.69 61.92 19.5K
09:38 62.03 62.04 62.03 62.04 1.2K
09:39 61.94 62.12 61.94 62.12 2.6K
09:40 62.00 62.00 61.83 61.83 4.7K
09:41 61.84 61.98 61.84 61.98 0.7K
09:42 61.85 61.88 61.82 61.85 4.1K
09:43 61.85 61.96 61.85 61.87 1.0K
09:44 61.82 61.82 61.81 61.82 1.6K
09:45 61.86 61.96 61.86 61.87 5.7K
09:46 61.70 61.70 61.70 61.70 1.4K
09:48 61.75 61.86 61.75 61.86 4.5K
09:49 61.94 61.95 61.94 61.95 0.8K
09:50 61.96 61.96 61.96 61.96 1.2K
09:52 61.87 61.87 61.75 61.75 3.7K
09:55 61.82 61.82 61.82 61.82 0.7K
09:56 61.73 61.73 61.73 61.73 1.7K
09:57 61.75 61.75 61.75 61.75 0.5K
09:58 61.75 61.75 61.74 61.74 18.4K
09:59 61.75 61.75 61.67 61.67 18.7K
10:00 61.66 61.69 61.62 61.65 17.9K
10:01 61.69 61.69 61.66 61.66 5.1K
10:02 61.66 61.77 61.66 61.77 3.5K
10:03 61.73 61.73 61.66 61.73 21.7K
10:04 61.74 61.83 61.74 61.81 2.3K
10:05 61.81 61.82 61.81 61.82 0.7K
10:06 61.86 61.86 61.81 61.81 1.5K
10:07 61.85 61.86 61.77 61.77 3.3K
10:08 61.75 61.78 61.75 61.78 1.4K
10:09 61.76 61.78 61.74 61.74 1.4K
10:10 61.78 61.78 61.60 61.60 21.8K
10:11 61.62 61.62 61.56 61.56 4.2K
10:12 61.56 61.56 61.56 61.56 0.3K
10:13 61.55 61.55 61.53 61.55 1.2K
10:14 61.47 61.53 61.47 61.47 3.5K
10:15 61.51 61.51 61.43 61.47 3.0K
10:16 61.38 61.39 61.29 61.29 2.4K
10:17 61.24 61.35 61.24 61.27 2.1K
10:18 61.25 61.28 61.25 61.28 0.8K
10:19 61.28 61.28 61.20 61.20 3.8K
10:20 61.26 61.28 61.22 61.22 4.4K
10:21 61.16 61.16 61.16 61.16 0.5K
10:22 61.09 61.09 61.09 61.09 1.9K
10:23 61.23 61.23 61.23 61.23 0.3K
10:24 61.19 61.19 61.17 61.17 0.9K
10:25 61.22 61.22 61.21 61.21 3.7K
10:26 61.19 61.19 61.15 61.15 1.5K
10:27 61.14 61.14 61.14 61.14 1.1K
10:28 61.13 61.13 61.08 61.08 2.5K
10:30 61.10 61.23 61.10 61.23 2.3K
10:31 61.21 61.21 61.09 61.09 0.7K
10:32 61.09 61.09 61.07 61.07 1.0K
10:33 61.05 61.05 61.05 61.05 0.5K
10:34 61.11 61.11 61.08 61.08 2.8K
10:35 61.10 61.17 61.10 61.14 4.5K
10:37 61.21 61.27 61.21 61.21 5.2K
10:38 61.27 61.32 61.27 61.28 1.1K
10:39 61.28 61.30 61.28 61.29 3.6K
10:40 61.26 61.29 61.26 61.29 1.5K
10:41 61.27 61.30 61.25 61.25 1.3K
10:42 61.26 61.26 61.14 61.14 3.8K
10:43 61.04 61.09 61.04 61.05 2.9K
10:44 61.05 61.05 60.89 60.89 3.7K
10:45 60.90 60.98 60.90 60.98 3.3K
10:46 61.03 61.03 60.92 60.92 3.4K
10:47 60.96 60.96 60.90 60.90 1.0K
10:48 60.95 60.99 60.95 60.97 2.9K
10:50 60.89 60.92 60.87 60.92 2.5K
10:51 60.95 60.96 60.93 60.96 1.4K
10:52 60.96 60.96 60.96 60.96 1.3K
10:53 61.02 61.06 61.02 61.02 4.6K
10:54 60.97 60.97 60.97 60.97 1.6K
10:55 61.02 61.02 61.01 61.01 0.7K
10:56 60.99 60.99 60.99 60.99 0.2K
10:57 61.07 61.07 60.99 60.99 2.9K
10:58 60.99 61.07 60.97 61.07 4.3K
10:59 61.04 61.04 61.04 61.04 1.5K
11:01 61.12 61.12 61.06 61.06 2.4K
11:02 61.04 61.04 61.04 61.04 2.1K
11:05 61.11 61.11 61.11 61.11 0.5K
11:06 61.04 61.09 61.04 61.09 1.4K
11:07 61.09 61.09 61.07 61.09 1.8K
11:08 61.05 61.10 61.05 61.10 1.0K
11:10 61.10 61.14 61.10 61.10 1.9K
11:11 61.12 61.14 61.08 61.13 5.9K
11:12 61.11 61.11 61.06 61.10 2.2K
11:13 61.10 61.10 61.05 61.05 0.7K
11:14 61.04 61.04 61.04 61.04 0.4K
11:15 61.05 61.05 61.00 61.05 1.0K
11:16 61.05 61.05 61.05 61.05 0.4K
11:17 61.01 61.02 61.00 61.00 1.8K
11:18 61.04 61.05 61.04 61.05 2.7K
11:19 61.06 61.06 61.06 61.06 0.8K
11:20 61.06 61.06 61.00 61.00 2.8K
11:21 60.98 60.98 60.97 60.97 0.8K
11:22 60.97 60.97 60.92 60.92 1.8K
11:23 60.88 60.93 60.88 60.93 3.9K
11:24 60.95 60.95 60.93 60.93 0.3K
11:25 60.92 60.95 60.92 60.95 0.9K
11:26 60.91 60.93 60.90 60.90 3.0K
11:27 60.89 60.93 60.89 60.91 3.6K
11:28 60.91 60.93 60.88 60.88 4.7K
11:29 60.88 60.93 60.88 60.93 5.0K
11:30 60.91 60.92 60.90 60.90 5.5K
11:31 60.89 60.89 60.83 60.83 1.9K
11:32 60.90 60.90 60.89 60.89 1.2K
11:33 60.85 60.85 60.73 60.73 8.1K
11:34 60.72 60.72 60.62 60.68 8.6K
11:35 60.66 60.72 60.64 60.72 4.4K
11:36 60.69 60.69 60.68 60.68 2.2K
11:37 60.67 60.75 60.67 60.75 3.2K
11:38 60.71 60.71 60.67 60.67 2.7K
11:39 60.62 60.62 60.58 60.58 1.9K
11:40 60.64 60.64 60.62 60.62 1.3K
11:41 60.60 60.62 60.59 60.62 0.8K
11:42 60.62 60.69 60.62 60.69 5.7K
11:43 60.65 60.65 60.60 60.60 4.6K
11:44 60.58 60.58 60.56 60.56 2.1K
11:45 60.59 60.62 60.59 60.60 2.1K
11:46 60.58 60.59 60.58 60.59 2.1K
11:47 60.56 60.56 60.55 60.55 1.1K
11:48 60.53 60.54 60.52 60.52 1.7K
11:49 60.53 60.61 60.53 60.60 4.5K
11:50 60.63 60.69 60.63 60.69 2.5K
11:51 60.69 60.69 60.69 60.69 0.5K
11:52 60.68 60.68 60.62 60.62 2.1K
11:53 60.65 60.65 60.65 60.65 0.1K
11:54 60.65 60.65 60.61 60.64 2.4K
11:55 60.61 60.63 60.58 60.63 4.0K
11:56 60.62 60.62 60.61 60.61 0.7K
11:57 60.57 60.59 60.54 60.59 4.3K
11:58 60.59 60.59 60.56 60.56 0.6K
11:59 60.59 60.59 60.53 60.53 2.6K
12:00 60.56 60.56 60.56 60.56 1.4K
12:01 60.60 60.65 60.60 60.62 6.6K
12:02 60.64 60.64 60.64 60.64 0.5K
12:03 60.61 60.65 60.61 60.64 2.2K
12:04 60.63 60.70 60.63 60.70 4.9K
12:05 60.72 60.72 60.72 60.72 1.6K
12:07 60.74 60.74 60.72 60.72 2.3K
12:08 60.73 60.77 60.73 60.77 3.2K
12:09 60.78 60.80 60.77 60.80 0.8K
12:10 60.80 60.80 60.76 60.80 3.3K
12:11 60.79 60.84 60.79 60.84 3.3K
12:12 60.86 60.89 60.86 60.89 1.2K
12:13 60.89 60.91 60.86 60.88 4.0K
12:14 60.88 60.88 60.86 60.86 0.6K
12:15 60.89 60.89 60.85 60.85 3.0K
12:16 60.82 60.82 60.80 60.80 2.6K
12:17 60.88 60.88 60.85 60.85 4.0K
12:18 60.85 60.85 60.82 60.82 1.8K
12:19 60.87 60.87 60.86 60.86 1.6K
12:20 60.86 60.93 60.86 60.93 2.7K
12:21 60.94 60.94 60.89 60.89 3.2K
12:22 60.84 60.84 60.83 60.83 0.8K
12:23 60.84 60.87 60.84 60.87 1.9K
12:24 60.86 60.86 60.82 60.83 2.9K
12:25 60.86 60.86 60.84 60.84 1.1K
12:26 60.83 60.83 60.81 60.81 1.5K
12:27 60.80 60.80 60.80 60.80 0.8K
12:28 60.78 60.78 60.76 60.77 3.7K
12:29 60.77 60.77 60.72 60.76 5.2K
12:30 60.80 60.80 60.80 60.80 1.0K
12:31 60.85 60.87 60.81 60.87 6.6K
12:32 60.96 60.96 60.95 60.95 0.4K
12:33 60.93 60.93 60.89 60.89 3.7K
12:34 60.88 60.91 60.87 60.91 4.0K
12:35 60.89 60.89 60.89 60.89 0.6K
12:36 60.89 60.92 60.89 60.92 2.1K
12:37 60.95 60.97 60.93 60.97 4.1K
12:38 60.97 60.97 60.92 60.92 2.4K
12:40 60.95 60.98 60.95 60.98 2.5K
12:41 60.98 60.99 60.98 60.98 2.9K
12:42 60.98 60.98 60.98 60.98 0.4K
12:43 60.98 60.98 60.96 60.96 1.2K
12:44 60.93 60.93 60.93 60.93 2.7K
12:45 60.89 60.95 60.89 60.95 2.6K
12:46 60.94 60.96 60.94 60.95 1.4K
12:47 60.94 60.94 60.94 60.94 2.1K
12:48 60.86 60.86 60.86 60.86 0.3K
12:49 60.88 60.88 60.84 60.84 1.1K
12:50 60.84 60.86 60.84 60.86 1.9K
12:51 60.81 60.81 60.81 60.81 0.6K
12:52 60.80 60.80 60.80 60.80 0.6K
12:53 60.81 60.81 60.76 60.76 0.8K
12:54 60.76 60.80 60.76 60.80 3.0K
12:55 60.77 60.77 60.74 60.74 1.4K
12:56 60.70 60.70 60.70 60.69 0.5K
12:57 60.71 60.71 60.65 60.67 8.3K
12:58 60.64 60.64 60.59 60.59 2.1K
12:59 60.58 60.58 60.58 60.58 0.9K
13:00 60.58 60.59 60.56 60.58 4.4K
13:01 60.58 60.64 60.57 60.57 6.7K
13:02 60.54 60.54 60.48 60.49 1.6K
13:03 60.50 60.50 60.46 60.46 2.0K
13:04 60.47 60.47 60.44 60.44 0.8K
13:05 60.44 60.47 60.44 60.47 2.5K
13:06 60.45 60.45 60.45 60.45 0.8K
13:07 60.47 60.48 60.46 60.48 14.2K
13:08 60.48 60.48 60.46 60.46 0.7K
13:09 60.46 60.51 60.46 60.51 1.5K
13:10 60.48 60.49 60.46 60.46 2.0K
13:11 60.44 60.45 60.42 60.45 3.9K
13:12 60.48 60.52 60.48 60.52 1.9K
13:13 60.47 60.47 60.46 60.47 1.6K
13:14 60.47 60.47 60.47 60.47 1.3K
13:15 60.48 60.49 60.48 60.49 1.5K
13:16 60.47 60.47 60.44 60.46 10.9K
13:17 60.48 60.48 60.43 60.45 3.3K
13:18 60.45 60.47 60.45 60.45 2.6K
13:19 60.45 60.51 60.45 60.48 4.3K
13:20 60.44 60.48 60.44 60.48 3.1K
13:21 60.49 60.51 60.49 60.51 1.4K
13:22 60.52 60.54 60.52 60.54 1.3K
13:23 60.56 60.57 60.56 60.57 2.5K
13:24 60.53 60.53 60.49 60.49 1.4K
13:25 60.48 60.48 60.46 60.46 2.1K
13:26 60.48 60.48 60.48 60.48 3.4K
13:27 60.51 60.51 60.51 60.51 2.8K
13:28 60.53 60.54 60.53 60.53 2.0K
13:29 60.53 60.53 60.53 60.53 0.2K
13:30 60.59 60.61 60.59 60.61 3.8K
13:31 60.60 60.64 60.58 60.64 2.5K
13:33 60.61 60.61 60.61 60.61 1.4K
13:34 60.57 60.57 60.56 60.56 1.9K
13:35 60.54 60.58 60.52 60.52 4.9K
13:36 60.54 60.59 60.54 60.59 2.9K
13:37 60.58 60.58 60.52 60.52 1.7K
13:38 60.50 60.56 60.50 60.53 3.5K
13:39 60.51 60.54 60.51 60.54 1.1K
13:40 60.54 60.55 60.52 60.52 3.0K
13:41 60.51 60.52 60.51 60.52 0.4K
13:42 60.51 60.51 60.45 60.45 2.3K
13:43 60.43 60.48 60.43 60.43 4.6K
13:44 60.45 60.48 60.45 60.48 1.3K
13:45 60.48 60.49 60.48 60.49 3.1K
13:46 60.44 60.44 60.44 60.44 1.2K
13:47 60.41 60.41 60.37 60.41 3.9K
13:48 60.38 60.38 60.38 60.38 1.0K
13:49 60.39 60.39 60.36 60.36 2.3K
13:50 60.32 60.40 60.32 60.40 3.8K
13:51 60.40 60.40 60.26 60.27 12.8K
13:52 60.25 60.27 60.23 60.24 4.0K
13:53 60.24 60.24 60.16 60.20 4.2K
13:54 60.18 60.19 60.17 60.17 2.0K
13:55 60.19 60.21 60.17 60.19 3.2K
13:56 60.15 60.18 60.15 60.18 5.3K
13:57 60.19 60.19 60.14 60.14 2.3K
13:58 60.14 60.22 60.14 60.21 6.7K
13:59 60.22 60.22 60.20 60.21 2.8K
14:00 60.19 60.20 60.15 60.15 2.9K
14:01 60.13 60.13 60.13 60.13 2.2K
14:02 60.14 60.22 60.14 60.22 6.0K
14:03 60.24 60.24 60.23 60.24 0.7K
14:04 60.24 60.25 60.23 60.23 1.8K
14:05 60.21 60.21 60.21 60.21 0.7K
14:06 60.20 60.27 60.20 60.27 5.3K
14:07 60.29 60.29 60.24 60.24 2.5K
14:08 60.22 60.26 60.22 60.25 1.4K
14:09 60.25 60.25 60.24 60.24 1.7K
14:10 60.25 60.31 60.25 60.29 5.3K
14:11 60.30 60.34 60.30 60.34 5.4K
14:12 60.32 60.38 60.32 60.38 2.4K
14:13 60.38 60.38 60.35 60.38 4.4K
14:14 60.38 60.43 60.38 60.43 2.7K
14:15 60.45 60.45 60.40 60.40 4.2K
14:16 60.45 60.48 60.45 60.48 3.1K
14:17 60.47 60.50 60.47 60.49 1.5K
14:18 60.50 60.50 60.49 60.49 2.9K
14:19 60.46 60.46 60.46 60.46 2.4K
14:20 60.45 60.45 60.40 60.40 2.9K
14:21 60.42 60.47 60.42 60.47 4.0K
14:22 60.49 60.51 60.48 60.51 3.7K
14:23 60.50 60.52 60.50 60.52 2.7K
14:24 60.52 60.52 60.47 60.48 1.6K
14:25 60.48 60.48 60.45 60.46 2.0K
14:26 60.49 60.49 60.49 60.49 0.9K
14:27 60.47 60.49 60.47 60.49 5.4K
14:28 60.49 60.51 60.49 60.50 2.1K
14:29 60.49 60.49 60.45 60.47 4.5K
14:30 60.46 60.52 60.46 60.52 2.9K
14:31 60.52 60.58 60.52 60.55 5.5K
14:32 60.51 60.56 60.51 60.54 2.4K
14:33 60.52 60.55 60.52 60.55 2.6K
14:34 60.55 60.55 60.53 60.53 2.6K
14:35 60.56 60.59 60.55 60.58 3.3K
14:36 60.55 60.55 60.52 60.52 3.6K
14:37 60.50 60.52 60.50 60.52 1.3K
14:38 60.52 60.56 60.51 60.53 3.5K
14:39 60.51 60.51 60.49 60.49 2.2K
14:40 60.48 60.49 60.47 60.47 4.4K
14:41 60.44 60.49 60.43 60.47 4.7K
14:42 60.43 60.43 60.42 60.42 1.5K
14:43 60.41 60.43 60.41 60.42 2.8K
14:44 60.39 60.39 60.39 60.39 0.3K
14:45 60.39 60.45 60.39 60.42 4.9K
14:46 60.40 60.42 60.38 60.38 2.8K
14:47 60.41 60.43 60.38 60.38 7.9K
14:48 60.41 60.41 60.36 60.39 3.4K
14:49 60.37 60.42 60.36 60.42 4.5K
14:50 60.41 60.43 60.40 60.40 2.5K
14:51 60.38 60.39 60.36 60.36 3.1K
14:52 60.36 60.38 60.34 60.34 2.6K
14:53 60.33 60.33 60.33 60.33 0.4K
14:54 60.33 60.34 60.33 60.34 0.3K
14:55 60.32 60.32 60.26 60.26 3.3K
14:56 60.29 60.33 60.27 60.33 8.9K
14:57 60.33 60.33 60.33 60.33 1.7K
14:58 60.33 60.33 60.28 60.30 4.5K
14:59 60.27 60.27 60.25 60.27 2.1K
15:00 60.28 60.35 60.28 60.35 18.3K
15:01 60.35 60.35 60.35 60.35 0.1K
15:02 60.35 60.36 60.34 60.36 2.4K
15:03 60.34 60.34 60.32 60.34 3.1K
15:04 60.33 60.39 60.33 60.39 5.8K
15:05 60.41 60.44 60.38 60.38 6.2K
15:06 60.38 60.44 60.38 60.42 1.9K
15:07 60.36 60.39 60.36 60.36 3.4K
15:08 60.36 60.44 60.34 60.44 6.1K
15:09 60.42 60.42 60.40 60.40 3.5K
15:10 60.42 60.42 60.37 60.37 5.9K
15:11 60.37 60.38 60.33 60.38 16.4K
15:12 60.38 60.41 60.36 60.36 7.4K
15:13 60.38 60.38 60.31 60.32 2.6K
15:14 60.38 60.38 60.31 60.33 5.1K
15:15 60.34 60.36 60.30 60.36 7.5K
15:16 60.37 60.37 60.32 60.33 3.7K
15:17 60.33 60.36 60.32 60.36 2.3K
15:18 60.34 60.41 60.34 60.41 8.5K
15:19 60.41 60.41 60.32 60.32 4.9K
15:20 60.30 60.30 60.28 60.28 3.0K
15:21 60.27 60.34 60.27 60.27 8.2K
15:22 60.27 60.35 60.27 60.35 4.5K
15:23 60.33 60.34 60.26 60.28 9.2K
15:24 60.31 60.32 60.31 60.32 3.2K
15:25 60.32 60.36 60.31 60.33 7.6K
15:26 60.34 60.34 60.30 60.30 4.9K
15:27 60.29 60.30 60.27 60.30 2.9K
15:28 60.28 60.28 60.22 60.22 3.5K
15:29 60.23 60.26 60.22 60.26 7.4K
15:30 60.28 60.34 60.28 60.34 8.0K
15:31 60.37 60.38 60.33 60.33 7.3K
15:32 60.33 60.37 60.33 60.37 4.0K
15:33 60.35 60.36 60.33 60.35 4.4K
15:34 60.32 60.35 60.32 60.35 6.9K
15:35 60.39 60.41 60.26 60.37 13.2K
15:36 60.35 60.35 60.28 60.30 7.1K
15:37 60.33 60.42 60.33 60.36 11.6K
15:38 60.35 60.39 60.32 60.36 7.6K
15:39 60.36 60.39 60.34 60.39 5.5K
15:40 60.37 60.39 60.34 60.37 8.4K
15:41 60.40 60.40 60.32 60.35 9.4K
15:42 60.35 60.38 60.31 60.32 7.1K
15:43 60.33 60.39 60.33 60.35 11.6K
15:44 60.35 60.37 60.32 60.34 9.1K
15:45 60.34 60.45 60.34 60.37 12.0K
15:46 60.37 60.39 60.30 60.30 10.8K
15:47 60.29 60.33 60.27 60.30 13.7K
15:48 60.29 60.35 60.29 60.31 8.9K
15:49 60.33 60.34 60.27 60.31 12.7K
15:50 60.24 60.26 60.19 60.24 22.6K
15:51 60.25 60.25 60.09 60.09 22.6K
15:52 60.04 60.10 60.00 60.03 19.8K
15:53 60.03 60.17 60.03 60.13 23.0K
15:54 60.14 60.24 60.11 60.20 36.6K
15:55 60.22 60.23 60.12 60.12 34.4K
15:56 60.12 60.21 60.12 60.17 43.5K
15:57 60.18 60.32 60.18 60.27 40.7K
15:58 60.26 60.30 60.25 60.27 41.2K
15:59 60.26 60.29 60.22 60.29 435.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし