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 68.00 68.14 67.87 67.95 32.9K
09:31 68.25 68.28 67.89 67.90 12.9K
09:32 67.82 68.20 67.65 68.08 6.8K
09:33 67.91 67.91 67.80 67.80 1.6K
09:34 67.84 67.96 67.78 67.82 8.0K
09:35 67.80 67.95 67.63 67.63 4.1K
09:36 67.63 67.83 67.63 67.66 3.2K
09:37 67.59 67.75 67.59 67.75 5.0K
09:38 67.79 67.94 67.79 67.85 5.1K
09:39 67.79 67.82 67.78 67.82 6.2K
09:40 67.80 67.80 67.73 67.73 2.0K
09:41 67.75 67.75 67.54 67.58 12.6K
09:42 67.72 67.75 67.56 67.64 33.6K
09:43 67.60 67.71 67.58 67.69 4.9K
09:44 67.66 67.66 67.66 67.66 1.1K
09:45 67.70 67.78 67.69 67.69 3.3K
09:46 67.75 67.81 67.75 67.81 2.7K
09:47 67.80 67.83 67.78 67.78 3.9K
09:48 67.86 67.86 67.83 67.83 0.4K
09:49 67.89 67.92 67.84 67.89 5.8K
09:50 67.86 67.92 67.86 67.92 2.9K
09:51 67.86 67.86 67.79 67.85 2.4K
09:52 67.85 67.92 67.85 67.86 5.2K
09:53 67.87 67.87 67.83 67.85 4.7K
09:54 67.79 67.80 67.76 67.80 3.1K
09:55 67.78 67.79 67.76 67.76 1.2K
09:56 67.80 67.80 67.76 67.76 4.8K
09:57 67.74 67.75 67.73 67.73 2.6K
09:58 67.69 67.71 67.69 67.69 9.2K
09:59 67.70 67.70 67.67 67.67 1.9K
10:00 67.71 67.74 67.70 67.72 5.4K
10:01 67.72 67.79 67.71 67.79 4.9K
10:02 67.78 67.85 67.78 67.83 2.0K
10:03 67.82 67.82 67.81 67.81 2.4K
10:04 67.80 67.84 67.80 67.84 2.5K
10:05 67.84 67.88 67.83 67.88 4.7K
10:06 67.94 68.04 67.93 68.04 4.7K
10:07 68.01 68.11 68.01 68.09 39.3K
10:08 68.07 68.07 68.04 68.04 1.6K
10:09 68.05 68.05 68.04 68.05 7.3K
10:10 68.03 68.06 68.03 68.06 2.9K
10:11 68.06 68.11 68.06 68.09 2.5K
10:12 68.11 68.11 68.04 68.04 2.8K
10:13 68.04 68.04 68.04 68.04 1.7K
10:14 68.02 68.03 68.02 68.03 2.0K
10:15 67.99 68.08 67.99 68.08 3.8K
10:16 68.09 68.18 68.09 68.18 5.5K
10:17 68.16 68.18 68.13 68.14 7.3K
10:18 68.15 68.15 68.15 68.15 0.3K
10:19 68.15 68.22 68.15 68.22 2.6K
10:20 68.21 68.23 68.20 68.20 1.2K
10:21 68.20 68.23 68.18 68.18 2.7K
10:22 68.19 68.19 68.09 68.08 3.3K
10:23 68.12 68.12 68.12 68.12 1.4K
10:25 68.12 68.12 68.09 68.10 3.7K
10:26 68.10 68.10 68.06 68.07 2.8K
10:27 68.06 68.06 68.03 68.04 3.3K
10:28 68.01 68.04 68.01 68.02 0.8K
10:29 68.03 68.04 68.03 68.04 2.0K
10:30 68.02 68.02 67.98 68.01 8.2K
10:31 68.02 68.13 68.02 68.13 4.6K
10:32 68.10 68.13 68.10 68.13 1.3K
10:33 68.07 68.12 68.07 68.12 2.4K
10:34 68.10 68.15 68.10 68.15 2.5K
10:35 68.12 68.12 68.08 68.11 2.8K
10:36 68.13 68.16 68.10 68.16 5.5K
10:38 68.18 68.22 68.18 68.19 2.0K
10:39 68.17 68.19 68.15 68.16 1.7K
10:40 68.15 68.19 68.15 68.19 2.1K
10:41 68.22 68.22 68.22 68.22 0.6K
10:42 68.19 68.19 68.19 68.19 0.7K
10:43 68.21 68.22 68.19 68.19 2.6K
10:44 68.15 68.15 68.15 68.15 1.9K
10:45 68.14 68.14 68.11 68.11 2.5K
10:46 68.08 68.10 68.07 68.10 1.6K
10:47 68.09 68.12 68.09 68.12 1.8K
10:48 68.11 68.11 68.07 68.07 1.1K
10:49 68.06 68.06 68.06 68.06 1.8K
10:50 68.06 68.10 68.03 68.10 2.3K
10:51 68.13 68.13 68.06 68.07 2.9K
10:52 68.08 68.08 68.08 68.08 1.7K
10:54 68.15 68.18 68.13 68.18 27.9K
10:55 68.18 68.18 68.11 68.14 16.1K
10:56 68.14 68.19 68.14 68.19 19.4K
10:57 68.18 68.21 68.17 68.20 8.9K
10:58 68.20 68.24 68.20 68.24 3.7K
10:59 68.20 68.20 68.15 68.15 3.7K
11:00 68.14 68.14 68.14 68.14 1.1K
11:01 68.13 68.14 68.11 68.11 3.4K
11:02 68.18 68.23 68.18 68.20 2.6K
11:03 68.17 68.19 68.16 68.19 3.4K
11:04 68.21 68.23 68.21 68.22 1.4K
11:05 68.23 68.23 68.19 68.19 2.2K
11:06 68.19 68.23 68.18 68.22 1.6K
11:07 68.22 68.22 68.17 68.17 1.3K
11:08 68.16 68.17 68.14 68.17 1.6K
11:09 68.19 68.19 68.16 68.16 2.5K
11:10 68.16 68.16 68.16 68.16 0.5K
11:11 68.17 68.21 68.17 68.21 1.3K
11:12 68.22 68.27 68.22 68.27 2.7K
11:13 68.24 68.24 68.22 68.22 1.9K
11:14 68.25 68.26 68.21 68.21 3.1K
11:15 68.22 68.22 68.22 68.22 1.1K
11:16 68.24 68.24 68.21 68.22 2.3K
11:17 68.26 68.31 68.26 68.31 19.8K
11:18 68.32 68.34 68.32 68.32 1.7K
11:19 68.33 68.45 68.32 68.44 11.0K
11:20 68.45 68.45 68.43 68.43 3.5K
11:21 68.42 68.42 68.40 68.40 1.0K
11:22 68.40 68.40 68.35 68.35 1.6K
11:23 68.33 68.36 68.33 68.36 1.5K
11:24 68.36 68.38 68.36 68.36 2.0K
11:25 68.33 68.33 68.33 68.33 0.6K
11:26 68.32 68.35 68.29 68.29 1.5K
11:27 68.28 68.31 68.28 68.31 1.7K
11:28 68.29 68.32 68.28 68.29 1.5K
11:29 68.30 68.30 68.30 68.30 0.9K
11:30 68.27 68.29 68.27 68.29 2.6K
11:31 68.33 68.34 68.30 68.33 4.2K
11:32 68.37 68.37 68.36 68.37 0.5K
11:33 68.35 68.35 68.34 68.33 2.2K
11:34 68.34 68.34 68.28 68.28 2.1K
11:35 68.34 68.35 68.34 68.35 4.5K
11:36 68.38 68.40 68.38 68.40 2.0K
11:37 68.39 68.41 68.38 68.41 1.6K
11:38 68.47 68.47 68.45 68.46 2.2K
11:39 68.47 68.49 68.47 68.47 1.5K
11:40 68.49 68.55 68.49 68.51 3.8K
11:41 68.50 68.50 68.50 68.50 0.3K
11:42 68.52 68.52 68.46 68.48 1.8K
11:43 68.46 68.46 68.46 68.46 1.1K
11:44 68.45 68.45 68.45 68.45 0.6K
11:45 68.45 68.46 68.45 68.46 1.3K
11:46 68.39 68.39 68.38 68.38 1.6K
11:47 68.37 68.37 68.33 68.33 1.9K
11:48 68.33 68.35 68.33 68.35 0.8K
11:49 68.28 68.28 68.24 68.27 2.2K
11:50 68.27 68.27 68.24 68.24 2.0K
11:51 68.23 68.23 68.23 68.23 1.0K
11:52 68.22 68.22 68.21 68.21 0.8K
11:53 68.18 68.18 68.18 68.18 1.0K
11:54 68.19 68.19 68.19 68.19 1.9K
11:55 68.21 68.23 68.21 68.22 3.9K
11:56 68.24 68.28 68.24 68.28 1.4K
11:57 68.27 68.27 68.27 68.27 1.1K
11:58 68.26 68.26 68.23 68.23 2.0K
11:59 68.24 68.24 68.24 68.24 0.9K
12:01 68.27 68.27 68.27 68.27 2.1K
12:03 68.21 68.21 68.21 68.21 0.9K
12:04 68.24 68.26 68.24 68.25 2.7K
12:05 68.26 68.26 68.24 68.24 1.6K
12:06 68.20 68.21 68.20 68.20 1.6K
12:07 68.17 68.17 68.17 68.17 0.4K
12:09 68.15 68.15 68.15 68.15 0.8K
12:10 68.16 68.20 68.16 68.20 2.2K
12:11 68.22 68.22 68.22 68.22 0.9K
12:12 68.16 68.16 68.16 68.16 0.8K
12:13 68.16 68.17 68.16 68.17 0.3K
12:14 68.16 68.20 68.16 68.19 1.9K
12:15 68.20 68.23 68.20 68.22 1.7K
12:16 68.26 68.26 68.23 68.23 1.5K
12:17 68.23 68.25 68.23 68.25 1.3K
12:18 68.22 68.22 68.17 68.17 1.7K
12:19 68.18 68.18 68.16 68.17 2.5K
12:20 68.16 68.16 68.14 68.14 1.9K
12:21 68.17 68.17 68.17 68.17 2.3K
12:24 68.18 68.19 68.18 68.18 0.7K
12:25 68.16 68.18 68.16 68.18 2.4K
12:26 68.21 68.24 68.21 68.24 5.7K
12:28 68.22 68.25 68.22 68.25 0.6K
12:29 68.23 68.25 68.23 68.25 2.8K
12:30 68.26 68.26 68.22 68.22 0.7K
12:31 68.21 68.21 68.21 68.21 0.7K
12:32 68.22 68.24 68.22 68.24 1.5K
12:33 68.19 68.22 68.19 68.22 26.2K
12:34 68.20 68.20 68.20 68.20 1.3K
12:36 68.19 68.23 68.16 68.23 4.9K
12:37 68.19 68.19 68.19 68.19 1.0K
12:38 68.22 68.22 68.22 68.22 1.0K
12:39 68.20 68.20 68.19 68.19 0.8K
12:40 68.21 68.21 68.21 68.21 0.9K
12:41 68.17 68.17 68.16 68.16 1.0K
12:42 68.17 68.20 68.17 68.20 1.1K
12:43 68.18 68.19 68.18 68.19 0.8K
12:44 68.20 68.20 68.17 68.17 4.5K
12:45 68.16 68.16 68.15 68.15 0.7K
12:46 68.15 68.15 68.15 68.15 1.3K
12:47 68.14 68.16 68.14 68.15 1.3K
12:48 68.15 68.18 68.15 68.18 1.1K
12:50 68.18 68.22 68.18 68.22 1.8K
12:51 68.21 68.26 68.21 68.26 6.7K
12:53 68.26 68.29 68.26 68.29 1.4K
12:54 68.29 68.31 68.27 68.28 2.7K
12:55 68.30 68.30 68.30 68.30 0.5K
12:56 68.35 68.35 68.35 68.35 0.9K
12:57 68.35 68.35 68.35 68.35 1.0K
12:58 68.33 68.33 68.32 68.32 2.4K
12:59 68.32 68.32 68.27 68.27 19.2K
13:00 68.22 68.22 68.22 68.22 0.2K
13:01 68.21 68.24 68.21 68.24 1.1K
13:02 68.21 68.24 68.19 68.19 2.0K
13:03 68.22 68.23 68.21 68.23 2.8K
13:04 68.24 68.24 68.24 68.24 1.7K
13:05 68.25 68.25 68.22 68.22 2.2K
13:07 68.32 68.32 68.32 68.32 1.3K
13:08 68.35 68.36 68.32 68.32 1.7K
13:09 68.32 68.32 68.32 68.32 0.3K
13:10 68.31 68.31 68.27 68.27 2.1K
13:11 68.26 68.27 68.26 68.27 2.6K
13:12 68.28 68.28 68.25 68.25 7.8K
13:13 68.26 68.26 68.26 68.26 0.6K
13:14 68.24 68.24 68.21 68.21 1.5K
13:16 68.17 68.17 68.16 68.16 1.4K
13:17 68.16 68.18 68.16 68.18 0.8K
13:18 68.13 68.13 68.13 68.13 1.1K
13:19 68.11 68.14 68.01 68.02 26.1K
13:20 68.01 68.04 67.98 67.97 4.1K
13:21 67.96 67.97 67.91 67.96 21.3K
13:22 68.00 68.00 67.98 67.99 1.5K
13:23 67.98 67.99 67.96 67.96 2.8K
13:24 67.95 67.96 67.94 67.95 1.8K
13:25 67.90 67.94 67.90 67.90 3.2K
13:26 67.96 67.96 67.96 67.96 1.7K
13:27 67.95 67.95 67.93 67.94 2.8K
13:28 67.95 67.95 67.95 67.95 0.5K
13:29 67.93 67.93 67.91 67.91 1.3K
13:30 67.90 67.94 67.90 67.94 2.4K
13:31 67.94 67.94 67.91 67.92 3.5K
13:32 67.89 67.92 67.89 67.92 0.7K
13:33 67.92 67.95 67.92 67.93 5.3K
13:34 67.96 67.97 67.96 67.96 1.7K
13:35 67.98 67.98 67.96 67.96 0.9K
13:36 67.97 68.03 67.97 68.03 2.2K
13:37 68.03 68.03 68.01 68.03 1.6K
13:38 68.00 68.00 68.00 68.00 1.6K
13:39 68.06 68.07 68.05 68.05 2.1K
13:40 68.05 68.05 68.05 68.05 0.2K
13:41 68.01 68.01 68.01 68.01 1.4K
13:42 67.99 68.01 67.97 68.01 2.8K
13:43 68.01 68.01 68.01 68.01 1.1K
13:44 68.04 68.05 68.04 68.04 1.4K
13:45 68.03 68.03 68.03 68.03 0.5K
13:46 68.01 68.01 68.01 68.01 1.6K
13:47 68.02 68.02 68.02 68.02 0.6K
13:48 68.01 68.01 68.01 68.01 1.2K
13:49 68.03 68.06 68.03 68.06 0.7K
13:50 68.06 68.06 68.01 68.01 2.2K
13:51 68.05 68.10 68.05 68.10 1.4K
13:52 68.07 68.09 68.05 68.05 2.2K
13:53 68.05 68.06 68.05 68.05 1.7K
13:54 68.05 68.05 68.05 68.05 1.5K
13:55 68.02 68.02 67.99 67.99 1.9K
13:56 67.99 67.99 67.98 67.99 1.1K
13:57 67.99 67.99 67.99 67.99 1.3K
13:58 67.96 68.00 67.96 67.98 2.0K
13:59 67.96 68.00 67.96 68.00 3.7K
14:00 68.00 68.00 67.97 67.98 0.8K
14:01 67.98 68.01 67.98 68.01 1.0K
14:02 68.01 68.03 68.01 68.03 1.7K
14:03 68.05 68.05 68.03 68.04 3.6K
14:04 68.04 68.04 68.03 68.03 1.5K
14:05 68.09 68.09 68.09 68.09 1.6K
14:06 68.05 68.05 68.05 68.05 1.9K
14:07 68.03 68.03 68.03 68.03 0.6K
14:08 68.02 68.02 68.02 68.02 1.4K
14:09 68.03 68.03 68.01 68.01 1.8K
14:10 67.98 67.98 67.96 67.96 1.2K
14:11 67.94 67.94 67.94 67.94 0.6K
14:12 67.92 67.92 67.89 67.89 2.2K
14:13 67.90 67.90 67.90 67.90 0.6K
14:14 67.95 67.95 67.95 67.95 1.2K
14:15 67.94 67.94 67.90 67.90 2.7K
14:16 67.91 67.91 67.85 67.85 6.8K
14:18 67.82 67.82 67.77 67.77 5.9K
14:19 67.76 67.77 67.76 67.77 1.0K
14:20 67.76 67.76 67.75 67.75 7.2K
14:21 67.75 67.76 67.71 67.71 3.4K
14:22 67.68 67.68 67.68 67.68 1.8K
14:23 67.68 67.71 67.68 67.71 3.2K
14:24 67.70 67.70 67.64 67.64 2.2K
14:25 67.67 67.71 67.66 67.71 2.3K
14:26 67.70 67.71 67.69 67.69 2.3K
14:27 67.67 67.67 67.61 67.61 3.5K
14:28 67.58 67.58 67.57 67.57 4.5K
14:29 67.56 67.58 67.56 67.56 2.6K
14:30 67.57 67.57 67.56 67.56 0.7K
14:31 67.54 67.54 67.53 67.53 2.1K
14:32 67.56 67.60 67.56 67.59 3.9K
14:33 67.59 67.59 67.57 67.57 4.9K
14:34 67.58 67.58 67.56 67.56 1.6K
14:35 67.56 67.57 67.56 67.57 2.4K
14:36 67.61 67.61 67.59 67.59 2.0K
14:37 67.60 67.62 67.60 67.61 1.9K
14:38 67.64 67.64 67.63 67.63 2.7K
14:39 67.62 67.64 67.62 67.64 1.1K
14:40 67.65 67.65 67.60 67.60 2.2K
14:41 67.58 67.59 67.58 67.59 2.0K
14:42 67.59 67.64 67.59 67.64 4.6K
14:43 67.64 67.64 67.59 67.59 1.6K
14:44 67.62 67.62 67.61 67.61 1.4K
14:45 67.62 67.62 67.62 67.61 1.1K
14:46 67.61 67.64 67.61 67.63 3.8K
14:47 67.60 67.60 67.60 67.60 1.5K
14:48 67.61 67.62 67.61 67.62 2.3K
14:49 67.62 67.62 67.62 67.62 0.7K
14:50 67.64 67.65 67.64 67.65 1.6K
14:51 67.66 67.66 67.63 67.64 2.8K
14:52 67.64 67.64 67.64 67.64 1.5K
14:53 67.64 67.68 67.63 67.67 5.4K
14:54 67.63 67.63 67.63 67.63 1.8K
14:55 67.61 67.64 67.61 67.64 12.7K
14:56 67.62 67.62 67.57 67.57 4.0K
14:57 67.58 67.60 67.58 67.59 3.4K
14:58 67.61 67.64 67.61 67.62 2.5K
14:59 67.61 67.61 67.61 67.61 1.7K
15:00 67.64 67.66 67.64 67.65 2.8K
15:01 67.65 67.65 67.60 67.60 2.7K
15:02 67.59 67.61 67.58 67.58 1.6K
15:03 67.57 67.59 67.54 67.59 3.7K
15:04 67.59 67.59 67.55 67.55 3.0K
15:05 67.57 67.57 67.47 67.50 5.9K
15:06 67.50 67.53 67.50 67.52 4.8K
15:07 67.52 67.54 67.51 67.54 3.0K
15:08 67.55 67.55 67.55 67.55 0.7K
15:09 67.54 67.55 67.54 67.55 5.7K
15:10 67.56 67.56 67.55 67.55 1.7K
15:11 67.57 67.61 67.57 67.61 2.2K
15:12 67.61 67.61 67.59 67.58 3.7K
15:13 67.60 67.60 67.55 67.55 3.3K
15:14 67.56 67.56 67.56 67.56 0.9K
15:15 67.51 67.53 67.50 67.50 5.3K
15:16 67.52 67.52 67.48 67.48 3.0K
15:17 67.47 67.47 67.44 67.44 4.3K
15:18 67.43 67.47 67.43 67.47 4.2K
15:19 67.46 67.46 67.41 67.43 10.0K
15:20 67.41 67.42 67.41 67.42 3.1K
15:21 67.42 67.45 67.42 67.45 2.2K
15:22 67.46 67.49 67.46 67.49 3.6K
15:23 67.48 67.50 67.48 67.49 4.3K
15:24 67.44 67.45 67.42 67.44 5.2K
15:25 67.43 67.46 67.43 67.45 2.6K
15:26 67.44 67.44 67.42 67.43 4.0K
15:27 67.39 67.42 67.39 67.42 4.9K
15:28 67.42 67.43 67.42 67.42 3.5K
15:29 67.43 67.45 67.42 67.45 5.1K
15:30 67.43 67.50 67.43 67.48 5.3K
15:31 67.48 67.49 67.48 67.49 6.2K
15:32 67.51 67.54 67.51 67.51 6.3K
15:33 67.50 67.50 67.45 67.45 5.5K
15:34 67.45 67.45 67.44 67.45 4.8K
15:35 67.47 67.47 67.47 67.47 4.8K
15:37 67.53 67.55 67.52 67.55 10.2K
15:38 67.55 67.57 67.55 67.57 2.9K
15:39 67.58 67.61 67.58 67.61 5.4K
15:40 67.61 67.61 67.58 67.58 3.8K
15:41 67.57 67.57 67.53 67.53 6.5K
15:42 67.55 67.58 67.55 67.56 8.7K
15:43 67.55 67.55 67.53 67.53 7.8K
15:44 67.50 67.50 67.48 67.48 5.9K
15:45 67.50 67.50 67.50 67.50 3.3K
15:46 67.52 67.53 67.51 67.53 5.4K
15:47 67.53 67.53 67.51 67.53 12.2K
15:48 67.53 67.57 67.53 67.56 6.1K
15:49 67.55 67.57 67.54 67.57 8.2K
15:50 67.66 67.74 67.66 67.74 18.0K
15:51 67.74 67.74 67.67 67.68 9.6K
15:52 67.70 67.74 67.69 67.74 14.4K
15:53 67.73 67.73 67.70 67.71 12.5K
15:54 67.71 67.79 67.71 67.73 15.8K
15:55 67.71 67.73 67.66 67.72 18.8K
15:56 67.69 67.71 67.68 67.70 19.3K
15:57 67.73 67.76 67.73 67.74 16.5K
15:58 67.74 67.78 67.73 67.75 32.1K
15:59 67.73 67.80 67.73 67.79 292.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし