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 67.27 67.60 67.27 67.60 23.2K
09:31 67.77 67.91 67.77 67.81 4.1K
09:32 67.91 68.22 67.91 68.00 4.9K
09:33 67.80 67.80 67.80 67.80 0.7K
09:34 67.87 67.89 67.74 67.74 7.8K
09:35 67.81 67.81 67.81 67.81 2.2K
09:36 67.92 67.92 67.83 67.85 2.5K
09:37 68.00 68.00 68.00 68.00 2.4K
09:38 67.90 67.90 67.76 67.89 3.6K
09:39 67.86 67.93 67.86 67.91 7.7K
09:40 67.85 67.99 67.85 67.99 4.7K
09:41 67.87 67.89 67.87 67.89 2.1K
09:42 67.85 67.85 67.85 67.85 1.1K
09:43 67.93 67.93 67.87 67.90 0.8K
09:44 67.91 67.91 67.85 67.85 6.6K
09:45 67.87 67.89 67.83 67.89 4.1K
09:46 67.77 67.82 67.77 67.81 0.6K
09:47 67.82 67.82 67.67 67.74 8.3K
09:48 67.72 67.72 67.72 67.72 0.3K
09:49 67.67 67.67 67.61 67.61 1.5K
09:50 67.61 67.65 67.55 67.55 0.8K
09:52 67.60 67.67 67.60 67.65 5.9K
09:53 67.64 67.72 67.64 67.72 0.6K
09:54 67.69 67.70 67.69 67.70 0.9K
09:55 67.65 67.76 67.65 67.76 1.8K
09:56 67.71 67.71 67.71 67.71 0.7K
09:57 67.71 67.71 67.60 67.60 2.1K
09:58 67.59 67.64 67.56 67.56 3.2K
09:59 67.52 67.64 67.52 67.56 2.6K
10:00 67.66 67.66 67.61 67.61 1.6K
10:01 67.60 67.60 67.60 67.60 1.0K
10:02 67.60 67.60 67.60 67.60 2.4K
10:05 67.56 67.56 67.55 67.55 2.3K
10:06 67.55 67.55 67.55 67.55 0.9K
10:07 67.51 67.51 67.47 67.47 1.8K
10:08 67.44 67.44 67.44 67.44 2.2K
10:09 67.37 67.39 67.34 67.34 2.3K
10:10 67.33 67.33 67.25 67.29 5.0K
10:11 67.26 67.26 67.26 67.26 1.0K
10:12 67.25 67.31 67.25 67.31 4.8K
10:13 67.36 67.36 67.36 67.36 0.9K
10:14 67.30 67.30 67.27 67.27 7.4K
10:15 67.27 67.27 67.27 67.27 0.4K
10:16 67.27 67.35 67.27 67.34 2.7K
10:17 67.35 67.39 67.35 67.39 1.0K
10:18 67.46 67.48 67.46 67.48 3.1K
10:20 67.46 67.46 67.46 67.46 0.4K
10:21 67.49 67.51 67.49 67.50 1.6K
10:22 67.49 67.52 67.49 67.52 0.6K
10:23 67.42 67.42 67.39 67.39 1.5K
10:24 67.34 67.37 67.34 67.36 1.4K
10:25 67.37 67.39 67.37 67.39 0.5K
10:26 67.37 67.37 67.37 67.37 0.5K
10:27 67.35 67.35 67.32 67.32 1.7K
10:28 67.32 67.32 67.22 67.26 4.2K
10:29 67.25 67.25 67.16 67.16 5.5K
10:30 67.14 67.17 67.14 67.17 4.2K
10:31 67.16 67.17 67.16 67.16 1.8K
10:32 67.12 67.12 67.03 67.03 2.2K
10:33 67.03 67.04 67.01 67.03 6.3K
10:34 67.03 67.03 66.98 67.01 2.1K
10:35 66.98 67.03 66.98 67.03 4.3K
10:36 67.03 67.05 67.03 67.05 0.7K
10:37 67.07 67.14 67.07 67.14 2.0K
10:38 67.15 67.17 67.15 67.17 0.7K
10:39 67.18 67.24 67.18 67.24 1.5K
10:40 67.25 67.25 67.25 67.25 0.3K
10:41 67.26 67.26 67.26 67.26 0.8K
10:42 67.30 67.30 67.27 67.27 0.9K
10:43 67.27 67.27 67.27 67.27 1.0K
10:44 67.27 67.30 67.27 67.29 1.8K
10:45 67.30 67.30 67.30 67.30 0.3K
10:46 67.29 67.33 67.25 67.25 4.6K
10:47 67.24 67.24 67.24 67.24 0.2K
10:48 67.24 67.25 67.24 67.25 16.6K
10:49 67.26 67.29 67.26 67.29 1.3K
10:50 67.29 67.29 67.22 67.22 1.7K
10:51 67.23 67.23 67.20 67.20 2.9K
10:52 67.26 67.26 67.26 67.26 2.4K
10:54 67.26 67.26 67.26 67.26 0.7K
10:56 67.26 67.26 67.20 67.20 2.1K
10:57 67.23 67.23 67.19 67.19 2.6K
10:58 67.17 67.17 67.17 67.17 0.3K
10:59 67.17 67.20 67.17 67.20 1.9K
11:00 67.13 67.16 67.13 67.16 2.7K
11:01 67.18 67.19 67.18 67.19 1.6K
11:03 67.22 67.22 67.22 67.22 2.2K
11:05 67.24 67.24 67.24 67.24 0.9K
11:06 67.21 67.21 67.21 67.21 1.3K
11:07 67.22 67.22 67.22 67.22 0.7K
11:09 67.24 67.24 67.24 67.24 1.6K
11:11 67.28 67.28 67.28 67.28 0.9K
11:12 67.27 67.29 67.27 67.29 0.9K
11:13 67.28 67.28 67.28 67.28 1.8K
11:14 67.28 67.29 67.28 67.29 0.9K
11:15 67.29 67.34 67.29 67.34 2.9K
11:16 67.36 67.36 67.36 67.36 0.6K
11:17 67.38 67.39 67.38 67.39 0.8K
11:18 67.39 67.39 67.39 67.39 0.7K
11:19 67.37 67.38 67.37 67.38 1.2K
11:20 67.38 67.38 67.38 67.38 0.2K
11:21 67.42 67.42 67.42 67.42 1.4K
11:22 67.42 67.42 67.38 67.38 2.5K
11:23 67.38 67.38 67.38 67.38 1.7K
11:24 67.39 67.42 67.38 67.38 1.6K
11:25 67.35 67.39 67.35 67.39 3.6K
11:26 67.40 67.40 67.40 67.40 2.3K
11:27 67.38 67.38 67.38 67.38 1.2K
11:28 67.37 67.37 67.32 67.32 2.6K
11:30 67.31 67.31 67.31 67.31 2.1K
11:32 67.27 67.27 67.27 67.27 1.9K
11:33 67.30 67.30 67.30 67.30 0.6K
11:35 67.25 67.25 67.25 67.25 1.6K
11:37 67.22 67.22 67.22 67.22 0.5K
11:38 67.19 67.19 67.17 67.18 1.6K
11:39 67.20 67.20 67.19 67.19 0.8K
11:40 67.17 67.20 67.16 67.20 8.4K
11:41 67.14 67.14 67.14 67.14 1.0K
11:42 67.13 67.13 67.13 67.13 0.8K
11:43 67.10 67.15 67.10 67.15 2.7K
11:44 67.13 67.13 67.11 67.11 1.0K
11:45 67.11 67.11 67.08 67.10 1.8K
11:46 67.13 67.14 67.12 67.14 1.8K
11:47 67.13 67.13 67.12 67.11 1.3K
11:48 67.13 67.15 67.13 67.15 3.3K
11:50 67.11 67.11 67.11 67.11 1.2K
11:51 67.11 67.13 67.11 67.13 1.3K
11:52 67.14 67.14 67.14 67.14 1.1K
11:53 67.13 67.13 67.13 67.13 1.9K
11:55 67.13 67.20 67.13 67.19 2.4K
11:56 67.20 67.20 67.20 67.20 0.1K
11:57 67.22 67.22 67.22 67.22 2.2K
11:58 67.24 67.24 67.24 67.24 1.0K
11:59 67.21 67.23 67.21 67.22 1.6K
12:00 67.27 67.29 67.26 67.28 5.3K
12:01 67.28 67.28 67.28 67.28 0.3K
12:02 67.36 67.52 67.36 67.51 23.9K
12:03 67.53 67.64 67.53 67.60 8.2K
12:04 67.58 67.58 67.54 67.54 5.5K
12:05 67.57 67.64 67.57 67.63 3.5K
12:06 67.61 67.67 67.60 67.67 3.1K
12:07 67.64 67.64 67.64 67.64 0.1K
12:08 67.63 67.64 67.63 67.64 2.4K
12:09 67.62 67.65 67.62 67.64 2.8K
12:10 67.61 67.61 67.58 67.58 1.5K
12:11 67.55 67.55 67.55 67.55 1.0K
12:12 67.59 67.59 67.59 67.59 1.1K
12:13 67.59 67.59 67.59 67.58 0.4K
12:14 67.59 67.63 67.57 67.63 1.5K
12:15 67.67 67.67 67.59 67.60 3.0K
12:17 67.60 67.62 67.60 67.61 1.9K
12:18 67.63 67.68 67.63 67.68 6.4K
12:19 67.69 67.69 67.66 67.66 4.5K
12:20 67.68 67.68 67.68 67.68 0.7K
12:21 67.69 67.69 67.63 67.63 2.7K
12:22 67.63 67.63 67.58 67.63 8.3K
12:23 67.66 67.68 67.66 67.67 1.4K
12:24 67.67 67.70 67.67 67.69 5.3K
12:25 67.69 67.69 67.67 67.67 2.2K
12:26 67.65 67.65 67.64 67.65 1.6K
12:27 67.66 67.68 67.66 67.66 6.1K
12:28 67.70 67.70 67.70 67.70 1.0K
12:29 67.71 67.71 67.69 67.70 3.9K
12:30 67.62 67.65 67.62 67.63 1.6K
12:31 67.62 67.63 67.62 67.63 1.6K
12:32 67.65 67.67 67.65 67.67 1.3K
12:33 67.64 67.64 67.64 67.64 0.1K
12:34 67.63 67.63 67.57 67.57 1.7K
12:35 67.58 67.58 67.58 67.58 2.5K
12:36 67.58 67.58 67.58 67.58 0.8K
12:37 67.55 67.62 67.55 67.62 7.8K
12:38 67.62 67.63 67.62 67.63 0.6K
12:39 67.63 67.63 67.63 67.63 0.3K
12:40 67.62 67.65 67.61 67.61 3.9K
12:41 67.58 67.58 67.58 67.58 2.6K
12:42 67.58 67.58 67.58 67.58 1.0K
12:43 67.59 67.59 67.58 67.58 2.6K
12:44 67.58 67.60 67.58 67.60 3.4K
12:45 67.60 67.60 67.60 67.60 1.2K
12:46 67.57 67.57 67.57 67.56 1.5K
12:47 67.62 67.62 67.62 67.62 1.1K
12:48 67.61 67.61 67.61 67.61 0.3K
12:49 67.59 67.59 67.54 67.54 2.6K
12:50 67.57 67.59 67.57 67.59 1.4K
12:51 67.56 67.56 67.55 67.55 1.0K
12:52 67.55 67.55 67.55 67.55 0.2K
12:53 67.55 67.55 67.53 67.53 2.2K
12:54 67.55 67.68 67.55 67.63 7.8K
12:56 67.65 67.67 67.63 67.64 3.6K
12:57 67.64 67.64 67.64 67.64 0.5K
12:58 67.67 67.68 67.67 67.68 21.2K
12:59 67.62 67.62 67.62 67.62 0.7K
13:00 67.68 67.68 67.66 67.66 5.6K
13:01 67.67 67.67 67.67 67.67 0.3K
13:02 67.69 67.69 67.63 67.63 5.5K
13:03 67.62 67.62 67.61 67.61 1.0K
13:04 67.61 67.61 67.61 67.61 0.8K
13:05 67.59 67.60 67.59 67.60 1.2K
13:06 67.60 67.60 67.60 67.60 0.7K
13:07 67.60 67.63 67.60 67.61 2.9K
13:08 67.62 67.62 67.61 67.61 1.4K
13:09 67.61 67.61 67.59 67.59 2.2K
13:11 67.58 67.58 67.58 67.58 1.8K
13:13 67.59 67.59 67.59 67.59 1.4K
13:14 67.68 67.68 67.68 67.68 0.6K
13:15 67.56 67.56 67.56 67.56 5.3K
13:16 67.50 67.58 67.33 67.53 80.5K
13:17 67.61 67.61 67.48 67.55 32.8K
13:18 67.55 67.56 67.52 67.56 7.2K
13:19 67.55 67.55 67.50 67.50 2.2K
13:20 67.50 67.50 67.50 67.50 1.7K
13:21 67.55 67.59 67.52 67.52 6.4K
13:22 67.46 67.46 67.44 67.44 1.6K
13:23 67.44 67.44 67.44 67.44 1.0K
13:24 67.45 67.45 67.37 67.39 3.9K
13:25 67.39 67.41 67.39 67.41 1.7K
13:26 67.41 67.41 67.41 67.41 1.2K
13:27 67.42 67.42 67.42 67.42 1.1K
13:28 67.43 67.43 67.41 67.41 1.5K
13:29 67.41 67.41 67.39 67.39 1.8K
13:30 67.43 67.44 67.30 67.30 6.5K
13:31 67.30 67.33 67.30 67.31 3.1K
13:32 67.37 67.37 67.34 67.34 1.5K
13:33 67.33 67.37 67.25 67.25 7.6K
13:34 67.24 67.29 67.24 67.29 2.3K
13:35 67.26 67.28 67.25 67.28 15.1K
13:36 67.28 67.35 67.28 67.35 5.9K
13:37 67.39 67.39 67.39 67.39 1.2K
13:38 67.38 67.38 67.38 67.38 1.4K
13:39 67.37 67.37 67.37 67.37 0.6K
13:40 67.35 67.35 67.35 67.35 0.2K
13:41 67.34 67.35 67.34 67.34 4.1K
13:42 67.33 67.34 67.32 67.32 1.8K
13:43 67.36 67.36 67.36 67.36 1.3K
13:44 67.36 67.36 67.33 67.33 2.2K
13:46 67.40 67.40 67.35 67.35 4.6K
13:47 67.37 67.37 67.37 67.37 0.7K
13:48 67.40 67.40 67.40 67.40 1.9K
13:49 67.39 67.39 67.37 67.37 2.7K
13:50 67.33 67.33 67.33 67.33 1.7K
13:51 67.35 67.35 67.35 67.35 0.4K
13:52 67.33 67.33 67.32 67.32 1.1K
13:53 67.34 67.34 67.31 67.33 4.3K
13:54 67.36 67.38 67.36 67.38 2.9K
13:55 67.39 67.45 67.39 67.45 6.7K
13:57 67.40 67.40 67.39 67.40 1.9K
13:58 67.42 67.42 67.42 67.42 0.2K
13:59 67.40 67.44 67.40 67.43 17.0K
14:00 67.43 67.43 67.41 67.42 1.0K
14:01 67.39 67.39 67.35 67.35 3.6K
14:02 67.39 67.40 67.39 67.40 3.2K
14:03 67.43 67.43 67.39 67.40 2.2K
14:04 67.40 67.40 67.40 67.40 1.8K
14:05 67.39 67.41 67.39 67.41 1.1K
14:06 67.40 67.41 67.40 67.41 1.5K
14:07 67.40 67.40 67.37 67.37 2.0K
14:08 67.35 67.35 67.30 67.30 2.2K
14:09 67.32 67.32 67.31 67.31 1.6K
14:10 67.32 67.33 67.32 67.33 1.5K
14:11 67.34 67.37 67.34 67.37 2.8K
14:12 67.35 67.38 67.35 67.36 3.5K
14:13 67.36 67.38 67.36 67.38 1.1K
14:14 67.39 67.43 67.39 67.43 1.2K
14:15 67.43 67.43 67.41 67.41 1.2K
14:16 67.38 67.40 67.34 67.36 3.2K
14:18 67.35 67.35 67.34 67.35 2.7K
14:19 67.37 67.37 67.30 67.31 2.8K
14:20 67.27 67.27 67.24 67.26 1.6K
14:21 67.26 67.26 67.08 67.11 16.7K
14:22 67.10 67.18 67.10 67.12 6.0K
14:23 67.13 67.16 67.13 67.16 3.1K
14:24 67.16 67.16 67.09 67.09 3.0K
14:25 67.12 67.12 67.12 67.12 2.8K
14:26 67.15 67.15 67.04 67.06 14.8K
14:27 67.05 67.07 67.03 67.07 14.5K
14:28 67.05 67.07 67.01 67.02 14.1K
14:29 67.03 67.03 67.02 67.02 1.0K
14:30 66.99 67.06 66.99 67.06 6.9K
14:31 67.12 67.12 67.06 67.10 9.8K
14:32 67.09 67.09 67.07 67.08 10.2K
14:33 67.08 67.10 67.08 67.09 1.5K
14:34 67.15 67.17 67.15 67.16 3.6K
14:35 67.15 67.16 67.15 67.16 2.1K
14:36 67.18 67.20 67.16 67.16 5.3K
14:37 67.16 67.18 67.14 67.18 4.8K
14:38 67.20 67.20 67.20 67.20 1.0K
14:39 67.19 67.19 67.17 67.17 1.4K
14:40 67.18 67.19 67.17 67.18 2.1K
14:41 67.19 67.19 67.16 67.17 4.7K
14:42 67.14 67.14 67.12 67.14 3.4K
14:43 67.19 67.19 67.18 67.18 2.9K
14:44 67.16 67.18 67.15 67.18 1.7K
14:45 67.18 67.19 67.18 67.19 1.6K
14:46 67.18 67.18 67.15 67.15 3.9K
14:47 67.16 67.16 67.16 67.16 1.1K
14:48 67.14 67.16 67.14 67.16 0.7K
14:49 67.15 67.16 67.15 67.16 1.0K
14:50 67.16 67.18 67.16 67.16 1.6K
14:51 67.18 67.21 67.18 67.19 3.8K
14:52 67.17 67.17 67.16 67.16 3.1K
14:53 67.17 67.17 67.14 67.14 8.7K
14:54 67.13 67.13 67.13 67.13 0.9K
14:55 67.14 67.15 67.12 67.12 4.5K
14:56 67.11 67.16 67.11 67.15 4.6K
14:57 67.13 67.16 67.13 67.16 2.5K
14:58 67.15 67.15 67.13 67.15 3.4K
14:59 67.15 67.15 67.11 67.11 2.8K
15:00 67.10 67.10 67.06 67.06 2.3K
15:01 67.07 67.07 67.06 67.06 0.8K
15:02 67.08 67.08 67.05 67.05 2.2K
15:03 67.03 67.03 67.01 67.01 1.0K
15:04 66.99 67.01 66.97 66.98 6.0K
15:05 66.98 67.00 66.96 67.00 5.6K
15:06 67.01 67.03 66.99 67.00 3.6K
15:07 66.99 66.99 66.98 66.99 1.5K
15:08 66.99 67.03 66.99 67.02 1.6K
15:09 67.05 67.06 67.05 67.05 4.1K
15:10 67.05 67.05 67.04 67.05 7.5K
15:11 67.05 67.05 67.03 67.03 2.9K
15:12 67.07 67.07 67.05 67.05 1.5K
15:13 67.07 67.13 67.07 67.13 4.6K
15:14 67.12 67.12 67.12 67.12 1.0K
15:15 67.11 67.11 67.09 67.09 1.2K
15:16 67.09 67.16 67.09 67.16 5.9K
15:17 67.17 67.17 67.17 67.17 2.8K
15:18 67.17 67.19 67.16 67.19 13.6K
15:19 67.20 67.20 67.20 67.19 3.2K
15:20 67.20 67.23 67.20 67.21 3.9K
15:21 67.19 67.19 67.17 67.17 4.0K
15:22 67.18 67.18 67.16 67.16 3.1K
15:23 67.20 67.20 67.19 67.20 3.1K
15:24 67.20 67.20 67.16 67.16 7.4K
15:25 67.17 67.17 67.17 67.17 1.2K
15:26 67.16 67.19 67.16 67.17 14.9K
15:27 67.17 67.19 67.17 67.19 4.0K
15:28 67.18 67.20 67.18 67.19 4.1K
15:29 67.16 67.16 67.13 67.13 10.2K
15:30 67.13 67.23 67.13 67.23 4.8K
15:31 67.26 67.27 67.24 67.24 3.4K
15:32 67.24 67.26 67.24 67.25 2.4K
15:33 67.26 67.27 67.25 67.26 2.8K
15:34 67.28 67.29 67.26 67.26 3.2K
15:35 67.28 67.29 67.28 67.29 1.7K
15:36 67.28 67.29 67.25 67.29 5.4K
15:37 67.28 67.28 67.27 67.28 2.7K
15:38 67.28 67.28 67.25 67.25 3.0K
15:39 67.24 67.26 67.24 67.25 4.7K
15:40 67.25 67.25 67.24 67.24 3.8K
15:41 67.26 67.26 67.26 67.26 15.1K
15:42 67.26 67.26 67.16 67.16 6.9K
15:43 67.18 67.21 67.17 67.19 9.9K
15:44 67.22 67.22 67.19 67.20 1.5K
15:45 67.21 67.21 67.19 67.19 3.1K
15:46 67.19 67.23 67.18 67.23 7.2K
15:47 67.25 67.29 67.23 67.24 9.2K
15:48 67.23 67.27 67.23 67.27 3.9K
15:49 67.27 67.27 67.22 67.22 9.3K
15:50 67.20 67.28 67.20 67.24 11.7K
15:51 67.23 67.27 67.23 67.27 6.3K
15:52 67.28 67.29 67.28 67.28 6.5K
15:53 67.25 67.25 67.21 67.24 12.1K
15:54 67.22 67.24 67.17 67.22 14.3K
15:55 67.20 67.20 67.15 67.16 15.8K
15:56 67.14 67.15 67.11 67.13 22.9K
15:57 67.15 67.17 67.12 67.12 22.0K
15:58 67.12 67.15 67.12 67.15 29.4K
15:59 67.15 67.21 67.14 67.18 237.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし