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 67.58 67.94 67.58 67.94 29.6K
09:31 67.82 67.82 67.82 67.82 1.3K
09:32 67.71 67.71 67.70 67.70 0.3K
09:33 67.44 67.65 67.44 67.65 5.8K
09:34 67.74 67.74 67.60 67.60 3.2K
09:36 67.72 67.72 67.72 67.72 1.7K
09:37 67.76 67.77 67.58 67.58 10.1K
09:38 67.60 67.60 67.60 67.60 0.3K
09:39 67.53 67.53 67.53 67.53 0.7K
09:40 67.53 67.54 67.46 67.54 1.6K
09:41 67.57 67.57 67.48 67.56 4.2K
09:43 67.56 67.56 67.43 67.49 5.1K
09:44 67.51 67.51 67.37 67.45 9.2K
09:45 67.46 67.46 67.42 67.42 1.8K
09:46 67.37 67.50 67.37 67.50 2.4K
09:47 67.49 67.59 67.49 67.54 4.7K
09:48 67.58 67.64 67.58 67.64 3.6K
09:49 67.60 67.61 67.54 67.54 3.8K
09:50 67.62 67.66 67.62 67.66 3.2K
09:51 67.72 67.84 67.72 67.83 2.8K
09:52 67.85 67.88 67.85 67.86 6.6K
09:53 67.85 67.99 67.85 67.94 1.8K
09:54 68.00 68.06 68.00 68.02 9.8K
09:55 68.04 68.04 68.04 68.04 0.3K
09:56 68.02 68.03 67.99 67.99 4.3K
09:57 67.99 67.99 67.99 67.99 1.2K
09:58 68.03 68.05 68.01 68.05 2.7K
09:59 68.04 68.09 68.04 68.08 2.8K
10:00 68.07 68.07 67.97 67.97 6.6K
10:01 67.98 68.04 67.96 68.04 6.4K
10:02 68.06 68.06 68.04 68.04 0.9K
10:03 68.07 68.07 67.90 67.90 2.5K
10:04 67.91 67.91 67.88 67.88 1.1K
10:05 67.80 67.80 67.74 67.74 2.3K
10:06 67.74 67.74 67.67 67.67 2.1K
10:07 67.68 67.68 67.53 67.53 3.6K
10:08 67.49 67.49 67.46 67.46 7.1K
10:09 67.51 67.51 67.36 67.36 3.5K
10:10 67.42 67.42 67.42 67.42 2.5K
10:11 67.34 67.34 67.34 67.34 1.4K
10:13 67.39 67.40 67.39 67.40 1.0K
10:14 67.46 67.48 67.45 67.48 5.1K
10:15 67.45 67.54 67.45 67.54 7.2K
10:16 67.56 67.60 67.56 67.60 2.4K
10:17 67.64 67.64 67.47 67.47 48.2K
10:18 67.50 67.55 67.45 67.47 3.0K
10:19 67.44 67.44 67.41 67.42 3.0K
10:20 67.44 67.44 67.38 67.39 2.4K
10:21 67.40 67.40 67.30 67.33 5.9K
10:22 67.35 67.35 67.32 67.32 1.4K
10:23 67.22 67.25 67.18 67.18 5.5K
10:24 67.22 67.22 67.16 67.16 10.3K
10:25 67.16 67.20 67.13 67.19 10.4K
10:26 67.17 67.21 67.17 67.21 12.4K
10:27 67.22 67.22 67.18 67.18 4.5K
10:28 67.20 67.20 67.07 67.08 55.6K
10:29 67.07 67.18 67.07 67.18 10.8K
10:30 67.18 67.21 67.18 67.19 1.3K
10:31 67.19 67.22 67.19 67.22 1.8K
10:32 67.24 67.24 67.22 67.22 5.8K
10:33 67.19 67.19 66.97 66.97 24.3K
10:34 66.94 66.94 66.94 66.94 3.7K
10:35 66.90 66.92 66.90 66.92 3.3K
10:36 66.99 67.01 66.95 66.98 11.5K
10:38 67.02 67.02 67.01 67.02 6.1K
10:39 66.95 66.95 66.95 66.95 1.4K
10:40 66.92 66.92 66.86 66.86 2.7K
10:41 66.87 66.87 66.82 66.85 13.1K
10:42 66.81 66.81 66.76 66.76 2.5K
10:44 66.77 66.85 66.77 66.85 7.1K
10:45 66.85 66.99 66.85 66.99 5.8K
10:46 67.01 67.01 66.94 66.94 5.1K
10:47 66.97 66.97 66.97 66.97 1.7K
10:49 66.89 66.89 66.86 66.86 1.6K
10:50 66.84 66.84 66.83 66.83 1.7K
10:51 66.85 66.85 66.81 66.81 0.6K
10:52 66.81 66.82 66.81 66.82 1.4K
10:53 66.86 66.86 66.86 66.86 2.1K
10:54 66.86 66.86 66.81 66.81 3.4K
10:56 66.81 66.86 66.81 66.85 3.6K
10:57 66.91 66.91 66.91 66.91 0.5K
10:58 66.94 66.94 66.92 66.94 1.2K
10:59 66.91 66.91 66.89 66.89 4.2K
11:00 66.89 66.89 66.89 66.89 3.4K
11:01 66.86 66.86 66.86 66.86 0.3K
11:02 66.86 66.86 66.82 66.83 3.2K
11:03 66.85 66.85 66.77 66.77 2.2K
11:04 66.75 66.81 66.74 66.81 2.7K
11:05 66.82 66.82 66.82 66.82 1.7K
11:06 66.83 66.83 66.79 66.79 1.1K
11:07 66.79 66.79 66.75 66.75 3.4K
11:08 66.73 66.76 66.73 66.75 1.3K
11:09 66.75 66.77 66.75 66.77 1.6K
11:10 66.79 66.85 66.78 66.85 2.8K
11:11 66.88 66.89 66.88 66.89 0.9K
11:12 66.96 66.97 66.96 66.96 2.2K
11:14 66.89 66.89 66.86 66.86 3.9K
11:15 66.84 66.84 66.84 66.84 2.5K
11:17 66.85 66.85 66.85 66.85 2.7K
11:19 66.90 66.90 66.84 66.84 3.7K
11:20 66.87 66.87 66.84 66.85 0.7K
11:21 66.85 66.86 66.85 66.86 1.3K
11:22 66.89 66.89 66.89 66.89 1.5K
11:23 66.90 66.90 66.90 66.90 0.3K
11:24 66.91 66.95 66.91 66.94 5.0K
11:25 66.97 67.01 66.97 67.01 4.1K
11:26 67.07 67.10 67.07 67.07 6.9K
11:28 67.07 67.07 67.07 67.07 6.9K
11:29 67.07 67.07 67.07 67.07 1.2K
11:30 67.10 67.14 67.04 67.04 9.4K
11:31 67.04 67.04 67.01 67.01 4.2K
11:32 66.98 66.98 66.94 66.94 4.0K
11:33 66.90 66.90 66.90 66.90 0.3K
11:34 66.88 66.89 66.80 66.82 8.5K
11:35 66.81 66.88 66.81 66.88 7.2K
11:36 66.87 66.89 66.87 66.89 1.1K
11:37 66.87 66.87 66.81 66.81 3.2K
11:38 66.71 66.71 66.69 66.69 2.4K
11:39 66.71 66.79 66.71 66.79 11.2K
11:40 66.81 66.81 66.63 66.68 11.4K
11:42 66.68 66.69 66.68 66.69 0.9K
11:43 66.74 66.74 66.71 66.71 0.8K
11:44 66.67 66.67 66.67 66.67 3.7K
11:45 66.65 66.65 66.54 66.54 3.2K
11:46 66.57 66.60 66.54 66.58 3.6K
11:47 66.58 66.58 66.58 66.58 1.6K
11:48 66.57 66.57 66.57 66.57 1.1K
11:49 66.56 66.57 66.56 66.57 3.1K
11:50 66.60 66.60 66.60 66.60 0.1K
11:51 66.65 66.65 66.63 66.63 2.5K
11:53 66.61 66.64 66.56 66.56 2.8K
11:54 66.61 66.61 66.54 66.54 3.1K
11:55 66.53 66.55 66.53 66.55 0.8K
11:56 66.55 66.55 66.49 66.49 1.6K
11:57 66.42 66.42 66.24 66.24 4.1K
11:58 66.14 66.18 66.07 66.09 8.3K
11:59 66.09 66.12 66.04 66.11 5.7K
12:00 66.07 66.07 65.96 65.97 4.8K
12:01 66.06 66.12 66.06 66.12 5.0K
12:02 66.11 66.14 66.11 66.11 4.7K
12:03 66.11 66.11 66.10 66.10 1.7K
12:04 66.06 66.10 66.06 66.10 0.6K
12:05 66.10 66.10 66.08 66.08 1.4K
12:06 66.08 66.17 66.08 66.17 7.8K
12:07 66.19 66.22 66.19 66.22 2.6K
12:08 66.28 66.29 66.26 66.29 1.5K
12:09 66.28 66.28 66.28 66.28 0.7K
12:10 66.26 66.34 66.26 66.34 2.5K
12:11 66.38 66.44 66.38 66.44 1.8K
12:12 66.43 66.44 66.43 66.44 2.3K
12:13 66.44 66.44 66.38 66.38 4.2K
12:14 66.45 66.48 66.45 66.48 0.6K
12:15 66.48 66.49 66.48 66.49 0.6K
12:16 66.52 66.54 66.49 66.54 1.1K
12:17 66.54 66.54 66.51 66.51 1.4K
12:19 66.52 66.52 66.52 66.52 0.5K
12:20 66.56 66.56 66.52 66.52 0.6K
12:21 66.56 66.56 66.48 66.48 3.2K
12:22 66.43 66.43 66.43 66.43 1.4K
12:23 66.45 66.45 66.45 66.45 0.9K
12:24 66.43 66.43 66.38 66.38 2.1K
12:25 66.35 66.35 66.35 66.35 0.3K
12:26 66.36 66.36 66.35 66.35 1.1K
12:27 66.35 66.35 66.35 66.35 0.7K
12:28 66.35 66.35 66.33 66.33 0.8K
12:29 66.40 66.40 66.40 66.40 1.4K
12:30 66.41 66.42 66.41 66.42 1.6K
12:31 66.45 66.45 66.45 66.45 0.3K
12:32 66.42 66.42 66.38 66.39 2.1K
12:33 66.39 66.39 66.39 66.39 2.6K
12:34 66.42 66.42 66.42 66.42 0.5K
12:35 66.41 66.41 66.41 66.41 0.3K
12:36 66.42 66.45 66.42 66.42 3.5K
12:37 66.40 66.40 66.40 66.40 2.3K
12:38 66.38 66.38 66.35 66.35 0.7K
12:39 66.41 66.43 66.41 66.43 2.0K
12:40 66.42 66.44 66.42 66.44 1.6K
12:42 66.45 66.46 66.45 66.46 1.9K
12:44 66.49 66.49 66.49 66.49 1.6K
12:45 66.49 66.49 66.49 66.49 0.3K
12:46 66.49 66.49 66.49 66.49 0.6K
12:48 66.47 66.47 66.45 66.45 3.1K
12:49 66.42 66.42 66.42 66.42 0.2K
12:50 66.36 66.39 66.36 66.39 2.4K
12:51 66.36 66.36 66.36 66.36 2.0K
12:54 66.39 66.39 66.39 66.39 0.4K
12:55 66.40 66.40 66.38 66.38 2.2K
12:56 66.35 66.35 66.35 66.35 0.7K
12:57 66.36 66.43 66.36 66.43 3.4K
12:58 66.44 66.44 66.44 66.44 1.7K
12:59 66.44 66.44 66.44 66.44 1.0K
13:01 66.48 66.49 66.48 66.49 0.7K
13:02 66.55 66.56 66.55 66.56 1.7K
13:03 66.50 66.50 66.50 66.50 3.3K
13:06 66.48 66.48 66.48 66.48 1.5K
13:07 66.50 66.50 66.50 66.50 0.8K
13:08 66.53 66.54 66.53 66.54 1.3K
13:09 66.52 66.52 66.45 66.45 2.4K
13:11 66.51 66.52 66.51 66.52 1.5K
13:13 66.53 66.53 66.52 66.52 2.4K
13:14 66.51 66.51 66.50 66.50 1.8K
13:15 66.49 66.49 66.49 66.49 1.6K
13:17 66.46 66.46 66.46 66.46 0.4K
13:18 66.45 66.45 66.45 66.44 0.8K
13:19 66.44 66.45 66.43 66.44 1.9K
13:20 66.45 66.47 66.44 66.44 3.0K
13:21 66.47 66.56 66.47 66.56 1.5K
13:22 66.53 66.54 66.51 66.53 1.9K
13:23 66.52 66.52 66.52 66.52 0.8K
13:24 66.51 66.51 66.50 66.50 4.3K
13:25 66.51 66.51 66.49 66.49 3.5K
13:26 66.47 66.47 66.45 66.47 2.0K
13:27 66.49 66.49 66.48 66.48 1.2K
13:28 66.51 66.51 66.46 66.46 2.5K
13:29 66.46 66.46 66.46 66.46 0.7K
13:30 66.43 66.47 66.43 66.47 4.1K
13:31 66.48 66.48 66.48 66.48 0.8K
13:32 66.52 66.52 66.50 66.50 1.9K
13:33 66.50 66.50 66.50 66.50 0.5K
13:34 66.48 66.48 66.46 66.47 2.1K
13:35 66.47 66.47 66.47 66.47 0.4K
13:36 66.49 66.49 66.49 66.49 2.3K
13:37 66.46 66.46 66.46 66.46 0.8K
13:38 66.45 66.45 66.44 66.44 2.4K
13:39 66.45 66.45 66.45 66.45 2.7K
13:40 66.50 66.50 66.50 66.50 1.0K
13:41 66.50 66.51 66.50 66.51 2.0K
13:42 66.49 66.49 66.49 66.49 1.0K
13:44 66.48 66.48 66.46 66.46 1.0K
13:45 66.46 66.47 66.46 66.47 1.9K
13:46 66.43 66.47 66.43 66.47 1.4K
13:47 66.48 66.48 66.45 66.45 1.3K
13:48 66.42 66.42 66.40 66.41 1.3K
13:49 66.39 66.39 66.39 66.39 2.0K
13:51 66.39 66.43 66.39 66.43 5.5K
13:53 66.43 66.44 66.43 66.44 2.4K
13:54 66.42 66.42 66.35 66.35 4.4K
13:56 66.33 66.33 66.30 66.30 1.6K
13:57 66.29 66.31 66.29 66.31 1.2K
13:59 66.26 66.27 66.26 66.26 1.4K
14:00 66.28 66.35 66.28 66.35 4.9K
14:01 66.32 66.32 66.32 66.32 1.3K
14:03 66.31 66.34 66.31 66.33 1.8K
14:04 66.34 66.36 66.34 66.36 1.0K
14:05 66.37 66.40 66.37 66.37 3.8K
14:06 66.39 66.40 66.33 66.33 8.4K
14:07 66.31 66.31 66.27 66.27 2.2K
14:08 66.28 66.28 66.28 66.28 2.0K
14:09 66.27 66.27 66.20 66.20 4.8K
14:10 66.20 66.20 66.17 66.17 4.0K
14:11 66.14 66.16 66.06 66.06 6.4K
14:12 66.06 66.08 66.06 66.06 7.1K
14:13 66.03 66.09 66.03 66.09 4.6K
14:14 66.08 66.08 66.08 66.08 1.0K
14:15 66.07 66.07 66.04 66.04 5.5K
14:16 66.04 66.04 66.02 66.02 2.4K
14:17 66.00 66.00 65.92 65.93 6.0K
14:18 65.93 65.96 65.86 65.96 9.9K
14:19 66.00 66.00 65.91 65.91 8.0K
14:20 65.91 65.91 65.87 65.87 2.1K
14:22 65.87 65.87 65.80 65.83 57.0K
14:23 65.87 65.91 65.87 65.91 1.0K
14:24 65.91 65.98 65.91 65.98 6.1K
14:25 65.94 65.94 65.94 65.94 2.1K
14:26 65.95 65.95 65.95 65.94 1.9K
14:27 65.88 65.88 65.81 65.81 5.3K
14:28 65.80 65.82 65.80 65.82 0.3K
14:29 65.83 65.88 65.81 65.88 8.3K
14:30 65.87 65.89 65.87 65.89 0.6K
14:31 65.87 65.89 65.87 65.89 1.3K
14:32 65.90 65.95 65.90 65.95 5.6K
14:33 65.98 65.98 65.98 65.97 0.4K
14:34 65.99 65.99 65.96 65.97 2.6K
14:35 65.96 65.99 65.95 65.97 6.6K
14:36 65.97 65.98 65.97 65.98 6.5K
14:37 66.01 66.01 65.95 65.95 2.7K
14:38 65.97 65.97 65.92 65.92 1.5K
14:39 65.95 65.96 65.95 65.96 1.6K
14:40 65.96 65.99 65.96 65.98 6.5K
14:41 65.98 65.98 65.96 65.96 1.2K
14:42 65.91 65.91 65.89 65.89 2.4K
14:43 65.89 65.94 65.89 65.94 1.6K
14:44 65.93 65.93 65.91 65.91 2.1K
14:45 65.91 65.98 65.91 65.98 20.0K
14:46 65.98 66.04 65.98 66.04 2.1K
14:47 66.02 66.02 65.99 65.99 2.4K
14:48 65.96 65.99 65.96 65.98 0.8K
14:49 65.99 65.99 65.99 65.99 1.6K
14:50 65.99 66.02 65.99 66.01 52.9K
14:51 66.00 66.03 66.00 66.00 1.5K
14:52 66.00 66.00 66.00 66.00 1.3K
14:53 65.98 65.99 65.98 65.99 3.4K
14:54 65.96 65.96 65.92 65.92 2.0K
14:55 65.92 65.98 65.92 65.98 4.4K
14:56 65.97 65.97 65.96 65.97 2.1K
14:57 65.97 65.97 65.92 65.92 2.3K
14:58 65.90 65.91 65.81 65.82 3.2K
14:59 65.77 65.79 65.75 65.79 2.9K
15:00 65.81 65.85 65.81 65.85 2.9K
15:01 65.84 65.84 65.81 65.81 1.8K
15:02 65.78 65.78 65.78 65.78 2.0K
15:04 65.83 65.83 65.82 65.83 3.3K
15:05 65.84 65.84 65.82 65.84 1.8K
15:06 65.85 65.99 65.85 65.98 34.0K
15:07 65.96 65.96 65.91 65.91 5.5K
15:08 65.89 65.92 65.88 65.92 5.8K
15:09 65.91 65.96 65.91 65.96 2.5K
15:10 66.00 66.02 66.00 66.01 1.8K
15:11 66.01 66.01 65.99 65.99 7.8K
15:12 66.02 66.03 66.02 66.02 10.9K
15:13 66.00 66.08 66.00 66.08 3.4K
15:14 66.10 66.11 66.10 66.10 7.6K
15:15 66.11 66.14 66.10 66.14 22.6K
15:16 66.12 66.12 66.11 66.11 4.3K
15:17 66.17 66.18 66.17 66.17 3.6K
15:18 66.17 66.22 66.17 66.22 3.8K
15:19 66.23 66.30 66.23 66.30 11.9K
15:20 66.26 66.26 66.24 66.25 3.9K
15:21 66.25 66.31 66.25 66.31 10.7K
15:22 66.28 66.28 66.27 66.27 2.3K
15:23 66.30 66.32 66.30 66.31 2.1K
15:24 66.33 66.37 66.33 66.37 2.3K
15:25 66.32 66.33 66.32 66.32 3.5K
15:26 66.33 66.33 66.30 66.31 6.9K
15:27 66.32 66.32 66.31 66.31 1.1K
15:28 66.28 66.29 66.26 66.26 4.1K
15:29 66.25 66.25 66.25 66.25 3.8K
15:30 66.27 66.27 66.24 66.24 4.0K
15:31 66.25 66.26 66.24 66.24 5.0K
15:32 66.21 66.21 66.21 66.21 2.2K
15:33 66.21 66.25 66.21 66.23 3.7K
15:34 66.23 66.23 66.18 66.19 3.6K
15:35 66.10 66.12 66.10 66.10 4.7K
15:36 66.09 66.14 66.08 66.14 10.7K
15:37 66.15 66.17 66.10 66.10 10.7K
15:38 66.06 66.11 66.06 66.11 9.9K
15:39 66.08 66.09 66.07 66.09 2.7K
15:40 66.08 66.12 66.08 66.10 3.2K
15:41 66.11 66.11 66.10 66.10 6.9K
15:42 66.14 66.20 66.14 66.19 12.3K
15:43 66.16 66.21 66.16 66.21 21.3K
15:44 66.22 66.22 66.21 66.21 3.5K
15:45 66.22 66.22 66.20 66.22 7.9K
15:46 66.25 66.31 66.25 66.31 4.5K
15:47 66.27 66.27 66.25 66.27 13.9K
15:48 66.31 66.36 66.28 66.28 17.2K
15:49 66.28 66.30 66.26 66.30 7.0K
15:50 66.39 66.44 66.37 66.40 10.5K
15:51 66.39 66.44 66.39 66.44 10.4K
15:52 66.44 66.50 66.41 66.50 12.1K
15:53 66.49 66.49 66.43 66.43 18.6K
15:54 66.39 66.40 66.36 66.40 8.8K
15:55 66.43 66.43 66.37 66.40 15.5K
15:56 66.39 66.42 66.38 66.40 17.1K
15:57 66.40 66.48 66.40 66.48 25.9K
15:58 66.50 66.50 66.45 66.48 26.2K
15:59 66.46 66.47 66.43 66.47 310.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし