ジロー・グループ C (Z)

Z
🏛️ アメリカ →
76.77
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 70.62 70.70 70.62 70.69 11.8K
09:31 70.75 70.80 70.52 70.80 2.8K
09:33 71.04 71.16 71.03 71.16 2.9K
09:34 71.00 71.00 71.00 71.00 1.0K
09:35 71.10 71.10 71.10 71.10 3.7K
09:36 71.24 71.24 71.24 71.24 1.7K
09:37 71.19 71.33 71.19 71.33 6.2K
09:39 71.32 71.32 71.32 71.32 0.3K
09:40 71.32 71.34 71.21 71.34 11.3K
09:41 71.38 71.38 71.31 71.31 3.3K
09:42 71.38 71.57 71.38 71.54 12.4K
09:45 71.58 71.62 71.57 71.57 10.2K
09:46 71.52 71.59 71.50 71.51 16.4K
09:47 71.52 71.63 71.47 71.47 14.8K
09:48 71.50 71.50 71.49 71.49 4.8K
09:49 71.47 71.48 71.23 71.30 28.4K
09:50 71.29 71.29 71.04 71.09 12.8K
09:51 71.20 71.20 71.20 71.19 1.9K
09:53 71.05 71.05 70.98 70.98 9.8K
09:54 71.00 71.00 70.94 70.94 9.7K
09:55 70.94 70.94 70.94 70.94 1.9K
09:56 71.00 71.00 71.00 71.00 0.7K
09:57 71.00 71.00 70.93 70.96 4.2K
09:58 70.91 70.91 70.80 70.83 1.4K
09:59 70.83 70.83 70.77 70.77 1.4K
10:00 70.85 70.91 70.85 70.91 1.0K
10:01 70.90 70.91 70.75 70.84 2.9K
10:02 70.80 70.81 70.78 70.81 3.9K
10:03 70.90 70.97 70.90 70.96 3.9K
10:04 70.94 70.94 70.94 70.94 0.4K
10:05 70.94 70.94 70.94 70.94 20.6K
10:06 71.04 71.12 71.04 71.12 1.7K
10:07 71.20 71.29 71.18 71.29 6.6K
10:08 71.24 71.34 71.24 71.33 0.6K
10:09 71.34 71.34 71.34 71.34 0.2K
10:10 71.29 71.29 71.19 71.19 7.5K
10:11 71.20 71.20 71.20 71.20 0.4K
10:12 71.20 71.20 71.17 71.17 2.2K
10:13 71.26 71.26 71.18 71.19 23.3K
10:14 71.19 71.22 71.01 71.02 29.4K
10:15 71.04 71.04 70.99 71.00 139.3K
10:16 71.02 71.09 70.99 71.00 12.5K
10:17 71.04 71.04 71.04 71.04 0.1K
10:18 71.04 71.04 71.01 71.02 1.5K
10:19 71.00 71.02 71.00 71.00 27.1K
10:20 71.00 71.00 70.81 70.81 22.9K
10:21 70.82 70.83 70.80 70.81 29.5K
10:22 70.82 70.82 70.81 70.81 1.0K
10:23 70.81 70.81 70.76 70.76 1.0K
10:24 70.81 70.81 70.79 70.81 0.8K
10:25 70.81 70.82 70.78 70.82 8.7K
10:26 70.80 70.80 70.80 70.80 0.9K
10:27 70.80 70.80 70.69 70.70 10.5K
10:28 70.68 70.74 70.63 70.63 5.9K
10:29 70.58 70.58 70.58 70.58 1.4K
10:30 70.58 70.58 70.58 70.58 0.5K
10:31 70.53 70.58 70.53 70.58 0.4K
10:32 70.58 70.58 70.58 70.58 0.2K
10:33 70.64 70.64 70.60 70.61 1.2K
10:34 70.57 70.62 70.50 70.50 1.5K
10:35 70.46 70.56 70.46 70.55 2.6K
10:36 70.50 70.53 70.47 70.53 5.1K
10:37 70.54 70.54 70.54 70.54 0.9K
10:39 70.59 70.59 70.59 70.59 0.8K
10:40 70.60 70.60 70.60 70.60 1.7K
10:41 70.64 70.68 70.64 70.68 1.4K
10:42 70.68 70.74 70.60 70.60 17.7K
10:43 70.53 70.53 70.53 70.53 0.3K
10:44 70.46 70.46 70.46 70.46 1.0K
10:45 70.39 70.39 70.39 70.39 0.9K
10:46 70.48 70.48 70.43 70.43 2.9K
10:47 70.47 70.50 70.46 70.50 13.3K
10:48 70.50 70.50 70.25 70.25 4.0K
10:49 70.29 70.29 70.29 70.29 0.9K
10:50 70.26 70.26 70.26 70.26 1.2K
10:51 70.32 70.49 70.32 70.47 4.3K
10:52 70.55 70.70 70.55 70.68 3.4K
10:53 70.72 70.79 70.72 70.79 1.7K
10:54 70.87 70.87 70.70 70.70 1.6K
10:55 70.78 70.84 70.77 70.80 2.0K
10:56 70.85 70.85 70.85 70.85 0.5K
10:57 70.82 70.85 70.82 70.85 2.0K
10:59 70.85 70.85 70.85 70.85 2.3K
11:00 70.85 70.85 70.85 70.85 0.1K
11:01 70.85 70.85 70.84 70.84 0.4K
11:02 70.81 70.88 70.81 70.88 0.6K
11:03 70.88 70.91 70.88 70.91 1.1K
11:04 70.95 70.95 70.95 70.95 0.9K
11:05 70.99 70.99 70.99 70.99 0.5K
11:06 70.91 70.91 70.89 70.89 2.1K
11:07 70.87 70.87 70.87 70.87 0.8K
11:08 70.89 70.89 70.89 70.89 0.5K
11:10 70.86 70.86 70.84 70.84 1.1K
11:12 70.85 70.91 70.85 70.91 2.0K
11:13 70.95 70.95 70.95 70.95 0.6K
11:14 70.93 70.93 70.93 70.93 0.7K
11:15 70.99 70.99 70.99 70.99 0.3K
11:16 71.03 71.03 71.03 71.03 1.3K
11:17 71.04 71.04 71.04 71.04 0.4K
11:18 71.00 71.00 71.00 71.00 2.6K
11:19 70.97 71.05 70.97 71.05 1.0K
11:20 71.05 71.05 71.05 71.05 0.3K
11:21 71.03 71.03 71.03 71.03 0.5K
11:22 71.07 71.13 71.07 71.13 4.1K
11:23 71.13 71.15 71.13 71.15 1.8K
11:24 71.17 71.21 71.17 71.20 8.9K
11:25 71.18 71.21 71.15 71.20 3.8K
11:26 71.18 71.18 71.10 71.10 2.4K
11:27 71.08 71.10 71.08 71.10 1.1K
11:28 71.10 71.12 71.09 71.12 3.1K
11:30 71.18 71.18 71.18 71.18 1.1K
11:31 71.22 71.26 71.22 71.26 1.5K
11:32 71.23 71.23 71.23 71.22 2.8K
11:34 71.16 71.19 71.16 71.19 1.5K
11:35 71.17 71.17 71.17 71.17 1.0K
11:36 71.13 71.16 71.13 71.16 1.6K
11:37 71.20 71.20 71.20 71.20 0.7K
11:39 71.18 71.18 71.18 71.18 1.0K
11:40 71.14 71.14 71.14 71.14 0.4K
11:41 71.12 71.19 71.12 71.19 0.8K
11:42 71.19 71.19 71.19 71.19 0.5K
11:43 71.20 71.20 71.18 71.19 1.0K
11:44 71.19 71.19 71.16 71.16 2.3K
11:47 71.15 71.22 71.15 71.22 2.1K
11:48 71.22 71.22 71.22 71.22 1.1K
11:49 71.16 71.18 71.16 71.18 1.1K
11:50 71.15 71.15 71.12 71.12 6.9K
11:51 71.11 71.20 71.11 71.20 2.3K
11:54 71.22 71.26 71.22 71.26 1.8K
11:55 71.24 71.25 71.24 71.24 12.0K
11:56 71.25 71.25 71.25 71.25 4.1K
11:57 71.24 71.30 71.20 71.30 9.4K
11:58 71.31 71.31 71.22 71.22 14.1K
11:59 71.25 71.27 71.25 71.27 0.6K
12:00 71.21 71.21 71.21 71.21 0.9K
12:01 71.22 71.24 71.22 71.22 3.6K
12:03 71.25 71.25 71.25 71.25 0.3K
12:04 71.22 71.22 71.22 71.22 0.5K
12:05 71.20 71.20 71.20 71.20 0.4K
12:06 71.26 71.30 71.26 71.30 2.1K
12:11 71.32 71.32 71.32 71.32 1.1K
12:13 71.30 71.30 71.30 71.30 0.4K
12:15 71.24 71.27 71.20 71.22 1.7K
12:16 71.22 71.22 71.22 71.22 0.8K
12:17 71.27 71.29 71.27 71.29 1.6K
12:18 71.32 71.32 71.32 71.32 1.1K
12:20 71.30 71.32 71.30 71.32 0.8K
12:21 71.36 71.38 71.36 71.38 2.0K
12:22 71.37 71.37 71.32 71.32 1.1K
12:24 71.34 71.34 71.34 71.34 0.6K
12:25 71.34 71.34 71.34 71.33 0.2K
12:26 71.34 71.34 71.34 71.33 0.5K
12:27 71.29 71.31 71.29 71.31 2.5K
12:28 71.29 71.30 71.29 71.30 1.6K
12:30 71.28 71.30 71.28 71.30 0.8K
12:31 71.30 71.30 71.30 71.30 0.6K
12:32 71.31 71.31 71.30 71.30 1.3K
12:33 71.31 71.31 71.30 71.30 0.3K
12:34 71.30 71.32 71.30 71.32 1.2K
12:36 71.31 71.31 71.28 71.28 2.6K
12:37 71.25 71.25 71.25 71.25 1.0K
12:38 71.20 71.20 71.20 71.20 0.3K
12:39 71.18 71.18 71.17 71.17 1.4K
12:40 71.14 71.16 71.14 71.16 0.7K
12:41 71.14 71.14 71.14 71.14 1.8K
12:44 71.11 71.11 71.09 71.10 3.1K
12:45 71.08 71.08 71.08 71.08 0.4K
12:46 71.06 71.08 71.06 71.08 1.9K
12:48 71.07 71.07 71.07 71.07 0.6K
12:49 71.04 71.04 71.04 71.04 1.2K
12:50 71.04 71.04 71.04 71.04 0.4K
12:51 71.05 71.05 71.05 71.05 0.7K
12:52 71.06 71.09 71.06 71.08 2.8K
12:53 71.15 71.15 71.15 71.15 0.7K
12:54 71.20 71.20 71.20 71.20 0.5K
12:55 71.16 71.18 71.16 71.18 1.7K
12:56 71.19 71.19 71.19 71.19 1.5K
12:58 71.23 71.23 71.15 71.15 3.1K
12:59 71.14 71.14 71.12 71.12 1.3K
13:03 71.15 71.16 71.15 71.16 1.6K
13:04 71.13 71.13 71.13 71.13 0.9K
13:06 71.07 71.11 71.07 71.11 1.5K
13:07 71.09 71.09 71.04 71.04 1.1K
13:09 71.02 71.02 71.02 71.02 0.1K
13:10 71.00 71.00 70.97 70.97 1.2K
13:11 70.93 70.93 70.93 70.93 0.1K
13:12 70.95 70.99 70.95 70.99 2.8K
13:13 71.01 71.06 71.01 71.06 1.5K
13:14 71.04 71.04 71.01 71.01 4.4K
13:15 70.99 70.99 70.95 70.95 1.6K
13:16 70.87 70.87 70.87 70.87 0.6K
13:17 70.84 70.90 70.84 70.90 1.7K
13:18 70.91 70.91 70.91 70.91 0.6K
13:19 70.88 70.88 70.87 70.88 1.3K
13:20 70.91 70.91 70.91 70.91 0.6K
13:21 70.97 71.03 70.97 71.03 3.1K
13:22 70.97 70.97 70.97 70.97 1.8K
13:24 70.96 70.96 70.96 70.96 0.6K
13:27 70.95 70.95 70.95 70.95 0.3K
13:28 70.92 70.92 70.89 70.89 1.5K
13:30 70.88 70.90 70.88 70.90 0.6K
13:31 70.88 70.92 70.88 70.92 3.1K
13:33 70.93 70.96 70.93 70.93 3.2K
13:34 70.92 70.92 70.85 70.85 2.0K
13:35 70.88 70.88 70.84 70.85 1.6K
13:36 70.84 70.84 70.84 70.84 0.3K
13:37 70.86 70.96 70.86 70.96 21.7K
13:38 70.96 70.96 70.88 70.88 20.1K
13:39 70.86 70.86 70.84 70.84 0.5K
13:40 70.84 70.84 70.84 70.84 0.3K
13:41 70.85 70.85 70.84 70.84 0.8K
13:42 70.83 70.86 70.83 70.86 2.1K
13:43 70.89 70.90 70.89 70.90 2.8K
13:45 70.84 70.89 70.84 70.89 1.9K
13:46 70.88 70.88 70.88 70.88 0.6K
13:47 70.88 70.88 70.87 70.86 1.8K
13:48 70.88 70.88 70.84 70.84 1.3K
13:49 70.86 70.86 70.86 70.86 0.9K
13:50 70.87 70.92 70.87 70.92 3.0K
13:51 70.95 70.95 70.95 70.95 0.8K
13:52 70.96 70.99 70.96 70.99 1.1K
13:53 70.98 70.98 70.98 70.97 0.5K
13:54 70.98 70.98 70.98 70.97 1.4K
13:55 70.97 70.97 70.93 70.93 2.0K
13:56 70.92 70.92 70.92 70.92 0.4K
13:57 70.90 70.93 70.90 70.93 1.6K
13:58 70.88 70.88 70.88 70.88 0.8K
13:59 70.88 70.88 70.88 70.88 0.7K
14:00 70.92 70.95 70.92 70.94 2.6K
14:01 70.96 70.96 70.96 70.96 1.6K
14:03 70.93 70.93 70.88 70.88 2.7K
14:04 70.78 70.78 70.72 70.72 3.0K
14:05 70.75 70.82 70.75 70.75 2.3K
14:06 70.74 70.74 70.70 70.70 0.8K
14:07 70.67 70.67 70.66 70.66 0.6K
14:08 70.66 70.66 70.65 70.65 0.4K
14:09 70.64 70.68 70.64 70.68 1.9K
14:10 70.61 70.61 70.61 70.61 0.5K
14:11 70.59 70.61 70.59 70.61 1.3K
14:12 70.62 70.62 70.62 70.62 2.2K
14:13 70.67 70.75 70.67 70.75 3.9K
14:14 70.76 70.76 70.75 70.75 10.1K
14:15 70.75 70.76 70.62 70.67 26.4K
14:16 70.65 70.65 70.65 70.65 0.8K
14:17 70.65 70.65 70.65 70.65 0.7K
14:18 70.61 70.61 70.61 70.61 0.8K
14:19 70.65 70.65 70.62 70.62 2.3K
14:20 70.66 70.66 70.62 70.62 1.3K
14:21 70.63 70.63 70.63 70.63 0.6K
14:22 70.58 70.59 70.58 70.59 0.9K
14:23 70.63 70.68 70.63 70.68 3.4K
14:24 70.68 70.69 70.65 70.69 8.3K
14:26 70.65 70.65 70.57 70.57 13.9K
14:27 70.44 70.45 70.44 70.45 1.8K
14:29 70.40 70.40 70.40 70.40 0.4K
14:30 70.40 70.44 70.37 70.37 1.9K
14:31 70.42 70.42 70.40 70.40 1.0K
14:32 70.39 70.42 70.38 70.39 12.2K
14:33 70.38 70.38 70.36 70.36 3.0K
14:34 70.33 70.33 70.33 70.33 0.8K
14:35 70.38 70.38 70.33 70.33 1.7K
14:37 70.30 70.31 70.30 70.31 1.5K
14:38 70.29 70.32 70.29 70.32 5.7K
14:39 70.32 70.32 70.31 70.31 1.2K
14:40 70.30 70.36 70.28 70.36 2.9K
14:41 70.36 70.40 70.35 70.35 1.7K
14:42 70.35 70.37 70.35 70.37 3.4K
14:43 70.38 70.38 70.38 70.38 0.8K
14:44 70.38 70.41 70.38 70.39 1.1K
14:45 70.40 70.49 70.40 70.49 2.2K
14:46 70.49 70.50 70.49 70.50 1.0K
14:47 70.53 70.53 70.49 70.49 1.9K
14:48 70.31 70.31 70.31 70.31 14.9K
14:49 70.35 70.36 70.35 70.36 1.3K
14:50 70.36 70.36 70.36 70.36 1.2K
14:51 70.36 70.39 70.36 70.39 2.0K
14:52 70.46 70.46 70.43 70.43 1.3K
14:53 70.44 70.44 70.42 70.42 1.9K
14:54 70.46 70.51 70.46 70.51 2.0K
14:55 70.52 70.52 70.52 70.52 0.7K
14:56 70.50 70.50 70.50 70.50 0.4K
14:57 70.45 70.45 70.40 70.40 0.6K
14:58 70.46 70.46 70.44 70.44 0.6K
14:59 70.41 70.50 70.41 70.50 4.4K
15:00 70.49 70.51 70.46 70.46 2.0K
15:01 70.50 70.50 70.49 70.49 1.4K
15:02 70.45 70.45 70.41 70.41 1.6K
15:03 70.50 70.50 70.50 70.50 0.9K
15:04 70.47 70.47 70.47 70.47 1.4K
15:06 70.45 70.46 70.45 70.46 1.3K
15:07 70.47 70.51 70.47 70.51 1.8K
15:08 70.50 70.50 70.50 70.50 0.4K
15:09 70.51 70.51 70.51 70.51 1.0K
15:10 70.49 70.54 70.49 70.54 1.9K
15:11 70.50 70.50 70.49 70.49 0.7K
15:12 70.48 70.51 70.48 70.51 1.4K
15:13 70.52 70.54 70.52 70.54 1.3K
15:14 70.51 70.56 70.51 70.56 3.6K
15:15 70.51 70.51 70.51 70.51 2.6K
15:16 70.53 70.54 70.51 70.51 3.2K
15:17 70.50 70.52 70.50 70.52 3.4K
15:18 70.53 70.53 70.53 70.53 0.6K
15:19 70.50 70.51 70.50 70.51 16.3K
15:20 70.50 70.56 70.50 70.53 7.8K
15:21 70.55 70.55 70.53 70.53 1.3K
15:22 70.50 70.50 70.45 70.45 11.0K
15:23 70.42 70.42 70.42 70.42 0.7K
15:24 70.43 70.43 70.33 70.33 4.1K
15:26 70.34 70.34 70.18 70.18 23.3K
15:27 70.20 70.20 70.17 70.17 2.7K
15:28 70.21 70.23 70.21 70.23 1.9K
15:29 70.22 70.24 70.20 70.22 2.4K
15:30 70.23 70.31 70.23 70.31 4.6K
15:31 70.30 70.32 70.30 70.32 2.6K
15:32 70.32 70.34 70.27 70.27 5.0K
15:33 70.27 70.27 70.25 70.26 2.6K
15:34 70.19 70.26 70.19 70.26 3.7K
15:35 70.26 70.27 70.19 70.19 5.6K
15:36 70.19 70.24 70.19 70.24 4.5K
15:37 70.27 70.29 70.25 70.29 5.6K
15:38 70.35 70.38 70.35 70.35 10.9K
15:39 70.35 70.37 70.33 70.37 7.3K
15:40 70.35 70.38 70.33 70.38 4.5K
15:41 70.41 70.47 70.41 70.43 8.6K
15:42 70.41 70.41 70.35 70.35 3.9K
15:43 70.35 70.36 70.33 70.35 20.8K
15:44 70.34 70.34 70.34 70.34 5.0K
15:45 70.34 70.34 70.20 70.20 18.1K
15:46 70.26 70.26 70.20 70.22 13.3K
15:47 70.23 70.27 70.21 70.26 16.5K
15:48 70.25 70.31 70.20 70.31 8.9K
15:49 70.32 70.32 70.20 70.20 5.4K
15:50 70.21 70.23 70.15 70.18 11.6K
15:51 70.19 70.23 70.10 70.12 8.1K
15:52 70.13 70.17 70.11 70.12 7.6K
15:53 70.10 70.14 70.09 70.11 8.1K
15:54 70.08 70.15 70.08 70.14 11.4K
15:55 70.20 70.26 70.20 70.22 21.6K
15:56 70.25 70.33 70.25 70.27 21.7K
15:57 70.24 70.28 70.23 70.28 24.5K
15:58 70.27 70.37 70.27 70.37 53.5K
15:59 70.32 70.38 70.31 70.37 212.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし