ジロー・グループ C (Z)

Z
🏛️ アメリカ →
74.85
最終更新: 2025-10-02
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 69.13 69.39 69.13 69.25 18.2K
09:31 69.25 69.25 69.25 69.25 11.6K
09:32 68.79 69.25 68.77 69.25 4.8K
09:33 69.19 69.19 69.19 69.19 0.3K
09:34 69.21 69.21 69.06 69.07 1.2K
09:35 69.06 69.06 68.97 68.98 12.9K
09:36 69.20 69.40 69.20 69.21 10.3K
09:37 69.24 69.32 69.24 69.32 2.8K
09:38 69.26 69.26 69.21 69.21 4.4K
09:39 69.23 69.23 69.23 69.22 1.0K
09:40 69.28 69.32 69.28 69.32 5.2K
09:41 69.26 69.47 69.26 69.47 2.9K
09:42 69.47 69.47 69.45 69.46 2.4K
09:43 69.46 69.46 69.46 69.46 0.5K
09:44 69.43 69.43 69.42 69.42 2.3K
09:45 69.45 69.53 69.45 69.49 3.3K
09:46 69.48 69.48 69.37 69.38 9.5K
09:47 69.39 69.39 69.39 69.39 0.4K
09:48 69.35 69.51 69.35 69.43 8.1K
09:49 69.45 69.45 69.45 69.44 0.8K
09:50 69.32 69.36 69.32 69.33 2.4K
09:51 69.33 69.33 69.19 69.19 1.5K
09:52 69.14 69.14 69.10 69.14 1.2K
09:53 69.14 69.20 69.14 69.19 1.9K
09:54 69.19 69.19 69.09 69.09 1.5K
09:55 69.08 69.08 68.99 69.01 16.6K
09:56 68.96 69.03 68.96 69.03 0.7K
09:57 68.96 68.97 68.90 68.90 1.5K
09:58 68.90 68.90 68.55 68.55 9.0K
09:59 68.57 68.64 68.57 68.64 1.0K
10:00 68.75 68.83 68.60 68.80 19.9K
10:02 68.79 68.87 68.79 68.79 19.4K
10:03 68.81 68.81 68.81 68.81 0.4K
10:04 68.81 68.81 68.80 68.80 0.8K
10:05 68.72 68.72 68.71 68.71 1.5K
10:06 68.59 68.63 68.59 68.63 0.7K
10:07 68.80 68.80 68.75 68.75 2.7K
10:08 68.63 68.63 68.48 68.47 8.5K
10:09 68.45 68.54 68.45 68.54 3.7K
10:10 68.69 68.69 68.69 68.69 1.0K
10:11 68.58 68.74 68.58 68.68 0.9K
10:12 68.69 68.69 68.69 68.69 0.4K
10:13 68.70 68.70 68.70 68.69 0.6K
10:14 68.65 68.69 68.62 68.63 0.8K
10:15 68.77 68.79 68.77 68.79 3.4K
10:16 68.81 68.90 68.80 68.90 3.6K
10:17 68.83 68.83 68.83 68.83 1.0K
10:18 68.86 68.89 68.86 68.89 1.7K
10:19 68.91 68.91 68.91 68.91 0.8K
10:20 68.91 69.11 68.91 69.11 4.1K
10:21 69.12 69.15 69.12 69.15 0.4K
10:22 69.20 69.20 69.19 69.19 1.4K
10:23 69.31 69.31 69.31 69.31 0.3K
10:24 69.21 69.23 69.21 69.22 1.7K
10:25 69.25 69.31 69.25 69.25 1.8K
10:26 69.25 69.28 69.25 69.28 1.4K
10:27 69.28 69.33 69.28 69.28 5.5K
10:28 69.27 69.30 69.21 69.30 9.2K
10:29 69.32 69.32 69.32 69.32 1.4K
10:30 69.33 69.33 69.31 69.32 3.1K
10:32 69.40 69.40 69.40 69.40 0.7K
10:34 69.46 69.49 69.46 69.49 2.8K
10:35 69.48 69.51 69.48 69.51 1.5K
10:36 69.54 69.54 69.54 69.54 0.7K
10:38 69.52 69.55 69.50 69.55 1.5K
10:39 69.57 69.57 69.57 69.57 1.4K
10:40 69.59 69.63 69.59 69.63 3.0K
10:41 69.55 69.74 69.55 69.74 4.2K
10:42 69.69 69.69 69.69 69.69 1.4K
10:44 69.90 69.94 69.90 69.94 2.4K
10:45 69.94 69.94 69.94 69.94 5.8K
10:46 69.99 69.99 69.99 69.99 3.0K
10:47 70.03 70.13 70.03 70.13 1.5K
10:48 70.14 70.29 70.14 70.25 8.8K
10:49 70.25 70.25 70.16 70.19 5.1K
10:50 70.14 70.14 70.14 70.14 0.4K
10:51 70.17 70.17 70.17 70.17 0.6K
10:52 70.03 70.03 70.03 70.03 0.5K
10:53 70.03 70.17 70.03 70.12 4.6K
10:54 70.12 70.13 70.12 70.13 0.6K
10:55 70.17 70.17 70.17 70.17 0.9K
10:56 70.13 70.16 70.13 70.16 1.4K
10:57 70.16 70.22 70.14 70.14 0.5K
10:58 70.19 70.28 70.19 70.28 5.4K
10:59 70.19 70.19 70.19 70.19 1.7K
11:01 70.22 70.22 70.22 70.22 1.5K
11:02 70.22 70.35 70.22 70.35 2.9K
11:03 70.37 70.54 70.37 70.54 7.6K
11:04 70.51 70.59 70.49 70.59 16.1K
11:05 70.59 70.63 70.59 70.63 3.3K
11:06 70.54 70.54 70.54 70.54 0.4K
11:07 70.59 70.65 70.59 70.65 5.8K
11:08 70.59 70.81 70.59 70.81 10.1K
11:09 70.81 70.81 70.76 70.76 1.5K
11:10 70.82 70.86 70.78 70.78 8.7K
11:11 70.81 70.84 70.81 70.83 3.4K
11:12 70.73 70.73 70.73 70.73 1.2K
11:13 70.72 70.72 70.72 70.72 0.2K
11:14 70.76 70.78 70.76 70.78 3.2K
11:15 70.81 70.88 70.81 70.86 4.3K
11:16 70.87 70.87 70.79 70.79 2.0K
11:17 70.79 70.79 70.79 70.79 0.6K
11:18 70.79 70.84 70.78 70.84 1.8K
11:19 70.77 70.77 70.72 70.72 1.3K
11:20 70.76 70.80 70.76 70.80 0.8K
11:21 70.80 71.00 70.80 71.00 14.2K
11:22 70.95 70.95 70.95 70.95 0.6K
11:23 71.03 71.17 71.03 71.17 2.9K
11:24 71.18 71.18 71.14 71.14 2.5K
11:25 71.12 71.13 71.12 71.13 0.8K
11:26 71.09 71.13 71.06 71.13 5.2K
11:27 71.18 71.18 71.17 71.17 1.8K
11:28 71.11 71.19 71.11 71.19 1.0K
11:29 71.12 71.12 70.97 71.02 6.1K
11:30 71.02 71.02 70.90 70.90 2.2K
11:32 70.92 70.92 70.92 70.92 0.1K
11:33 70.96 71.12 70.96 71.12 4.7K
11:34 71.13 71.14 71.06 71.06 6.3K
11:35 70.96 70.96 70.96 70.96 0.4K
11:36 70.95 70.95 70.92 70.92 1.0K
11:37 70.93 70.93 70.93 70.93 1.6K
11:38 70.93 70.98 70.93 70.97 3.8K
11:39 70.96 70.96 70.86 70.92 1.5K
11:40 70.91 70.91 70.91 70.91 0.7K
11:41 70.91 70.91 70.91 70.91 0.7K
11:42 70.90 70.92 70.86 70.92 3.4K
11:43 70.89 70.89 70.88 70.89 1.4K
11:44 70.93 70.93 70.92 70.92 1.8K
11:45 70.91 70.91 70.91 70.91 0.2K
11:46 70.91 70.91 70.91 70.91 0.7K
11:47 70.86 70.86 70.86 70.86 1.8K
11:48 70.84 70.94 70.84 70.94 4.6K
11:52 70.94 70.94 70.94 70.94 0.3K
11:53 70.92 70.92 70.88 70.88 0.4K
11:54 70.87 70.87 70.87 70.86 1.5K
11:55 70.86 70.89 70.86 70.89 1.2K
11:56 70.95 71.07 70.95 71.04 6.0K
11:57 71.00 71.00 70.97 70.97 2.2K
11:58 70.89 70.94 70.89 70.94 1.2K
11:59 70.96 70.96 70.96 70.96 2.0K
12:01 70.95 70.95 70.93 70.93 0.9K
12:03 70.95 70.95 70.91 70.91 2.1K
12:04 70.95 70.95 70.92 70.92 2.0K
12:05 70.91 70.91 70.88 70.91 2.0K
12:06 70.89 70.89 70.86 70.88 4.8K
12:07 70.88 70.91 70.86 70.87 6.6K
12:08 70.87 70.90 70.87 70.90 0.6K
12:09 70.87 70.93 70.87 70.93 2.5K
12:10 70.96 70.97 70.96 70.97 0.8K
12:11 70.94 70.94 70.94 70.94 0.9K
12:12 70.90 70.90 70.90 70.90 0.1K
12:13 70.88 70.88 70.86 70.86 9.9K
12:14 70.87 70.87 70.87 70.87 0.6K
12:15 70.87 70.87 70.87 70.87 2.4K
12:16 70.87 70.90 70.87 70.86 5.2K
12:17 70.87 70.87 70.87 70.87 0.4K
12:18 70.87 70.87 70.86 70.87 0.4K
12:19 70.91 70.92 70.89 70.89 3.8K
12:21 70.86 70.86 70.86 70.86 10.0K
12:22 70.90 70.99 70.90 70.95 4.3K
12:23 70.95 70.95 70.95 70.95 3.0K
12:24 70.95 70.95 70.95 70.95 0.7K
12:25 70.93 70.93 70.93 70.93 0.1K
12:26 70.91 70.97 70.91 70.97 5.3K
12:27 71.00 71.02 70.99 70.99 2.7K
12:28 71.00 71.02 71.00 71.02 1.9K
12:30 71.01 71.01 71.01 71.01 0.4K
12:31 71.00 71.05 71.00 71.05 2.8K
12:32 71.06 71.06 71.06 71.06 0.8K
12:33 71.02 71.06 71.01 71.06 1.8K
12:34 71.05 71.08 71.05 71.07 3.0K
12:36 71.07 71.07 71.06 71.06 1.5K
12:37 71.05 71.05 71.00 71.02 8.4K
12:38 71.04 71.04 71.04 71.04 0.2K
12:39 71.02 71.02 70.98 71.01 3.0K
12:40 71.01 71.02 70.99 70.99 3.1K
12:41 70.99 70.99 70.98 70.98 1.4K
12:42 70.98 70.98 70.98 70.98 0.2K
12:43 70.98 70.98 70.96 70.98 1.0K
12:44 70.98 71.00 70.98 70.98 1.3K
12:45 71.00 71.01 70.99 70.99 2.5K
12:46 70.99 71.00 70.99 70.99 3.5K
12:48 71.04 71.06 71.04 71.04 4.5K
12:49 70.93 70.94 70.91 70.94 4.6K
12:50 70.94 70.94 70.94 70.94 0.5K
12:51 70.94 70.94 70.94 70.94 1.5K
12:52 70.95 70.95 70.95 70.95 1.9K
12:53 70.97 70.97 70.97 70.97 0.8K
12:54 70.95 70.97 70.95 70.97 1.6K
12:55 70.94 70.96 70.94 70.96 1.2K
12:56 70.95 70.95 70.94 70.94 0.7K
12:57 70.95 71.05 70.95 71.04 7.5K
12:58 71.05 71.05 71.05 71.05 0.7K
12:59 71.05 71.11 71.05 71.11 3.9K
13:00 71.10 71.10 71.02 71.02 3.3K
13:04 71.03 71.03 70.99 70.99 2.6K
13:05 70.97 70.97 70.95 70.95 0.7K
13:06 70.97 70.97 70.85 70.85 3.9K
13:07 70.86 70.90 70.86 70.90 4.3K
13:08 70.94 70.94 70.94 70.94 0.2K
13:09 70.97 70.97 70.92 70.92 0.7K
13:10 70.93 70.93 70.93 70.93 0.5K
13:11 70.92 70.93 70.92 70.93 0.5K
13:12 70.91 70.91 70.89 70.89 0.8K
13:13 70.89 70.89 70.89 70.89 0.5K
13:14 70.93 70.93 70.93 70.93 2.6K
13:15 70.95 70.95 70.95 70.95 1.0K
13:16 70.93 70.93 70.93 70.93 0.5K
13:17 70.90 70.90 70.87 70.87 2.0K
13:18 70.91 70.91 70.90 70.90 2.6K
13:19 70.88 70.88 70.88 70.88 1.1K
13:20 70.88 70.93 70.86 70.90 7.6K
13:21 70.91 70.91 70.91 70.91 0.6K
13:22 70.91 70.91 70.87 70.87 2.1K
13:23 70.75 70.75 70.57 70.57 50.6K
13:24 70.56 70.57 70.47 70.49 5.5K
13:25 70.49 70.49 70.45 70.45 0.4K
13:26 70.45 70.45 70.38 70.38 4.4K
13:27 70.38 70.38 70.23 70.32 9.5K
13:28 70.30 70.30 70.22 70.22 1.6K
13:29 70.23 70.23 70.20 70.20 1.2K
13:30 70.12 70.14 70.12 70.14 4.3K
13:31 70.15 70.20 70.15 70.20 3.0K
13:32 70.24 70.27 70.22 70.22 1.4K
13:33 70.21 70.24 70.21 70.21 1.6K
13:34 70.21 70.21 70.21 70.21 0.4K
13:35 70.21 70.21 70.21 70.21 0.4K
13:36 70.16 70.17 70.16 70.16 1.5K
13:37 70.16 70.16 70.11 70.11 1.1K
13:38 70.11 70.11 70.06 70.08 1.9K
13:39 70.06 70.19 70.06 70.19 4.6K
13:40 70.19 70.19 70.18 70.18 2.3K
13:42 70.18 70.26 70.18 70.26 2.2K
13:44 70.23 70.23 70.23 70.23 0.7K
13:45 70.22 70.22 70.22 70.22 0.4K
13:46 70.22 70.22 70.22 70.22 0.5K
13:47 70.22 70.22 70.22 70.22 0.6K
13:48 70.22 70.34 70.22 70.34 3.2K
13:49 70.33 70.33 70.30 70.30 1.7K
13:51 70.31 70.34 70.31 70.32 1.4K
13:52 70.29 70.30 70.28 70.30 0.5K
13:53 70.35 70.36 70.35 70.35 1.2K
13:54 70.35 70.36 70.35 70.36 2.3K
13:55 70.34 70.34 70.34 70.33 1.7K
13:56 70.34 70.34 70.34 70.33 0.3K
13:57 70.38 70.38 70.38 70.38 1.7K
13:59 70.34 70.37 70.33 70.36 0.9K
14:00 70.33 70.39 70.33 70.35 0.9K
14:01 70.34 70.38 70.34 70.38 3.2K
14:02 70.38 70.38 70.38 70.38 0.3K
14:03 70.38 70.38 70.38 70.38 0.3K
14:04 70.38 70.38 70.38 70.38 1.1K
14:05 70.34 70.38 70.34 70.37 1.7K
14:06 70.34 70.37 70.33 70.36 3.7K
14:07 70.35 70.35 70.35 70.35 0.5K
14:08 70.35 70.35 70.35 70.35 0.5K
14:09 70.40 70.45 70.40 70.45 5.4K
14:11 70.39 70.39 70.30 70.30 1.9K
14:12 70.34 70.34 70.34 70.33 0.4K
14:13 70.36 70.36 70.29 70.29 1.2K
14:14 70.30 70.30 70.30 70.30 0.4K
14:15 70.33 70.37 70.33 70.36 4.4K
14:16 70.35 70.39 70.35 70.39 1.1K
14:17 70.39 70.72 70.39 70.72 38.8K
14:18 70.73 70.73 70.70 70.70 1.1K
14:19 70.70 70.72 70.69 70.72 2.0K
14:20 70.71 70.76 70.71 70.76 4.8K
14:21 70.74 70.75 70.72 70.72 1.7K
14:22 70.72 70.72 70.72 70.72 0.8K
14:23 70.62 70.67 70.62 70.67 5.1K
14:24 70.66 70.66 70.64 70.64 2.8K
14:25 70.62 70.62 70.62 70.62 0.3K
14:26 70.60 70.63 70.60 70.63 2.0K
14:27 70.62 70.62 70.60 70.60 1.6K
14:28 70.61 70.64 70.61 70.61 5.4K
14:29 70.60 70.63 70.60 70.63 2.4K
14:30 70.66 70.66 70.64 70.66 4.0K
14:31 70.71 70.71 70.70 70.70 0.7K
14:32 70.69 70.69 70.69 70.69 0.5K
14:33 70.71 70.74 70.71 70.74 1.9K
14:35 70.78 70.81 70.78 70.81 1.9K
14:36 70.81 70.81 70.79 70.79 2.5K
14:37 70.83 70.83 70.83 70.83 2.2K
14:38 70.83 70.83 70.81 70.81 1.5K
14:40 70.83 70.83 70.81 70.81 3.4K
14:41 70.84 70.84 70.84 70.83 0.5K
14:42 70.82 70.84 70.82 70.82 2.1K
14:43 70.85 70.87 70.85 70.87 2.1K
14:44 70.86 70.89 70.86 70.89 2.1K
14:45 70.85 70.85 70.85 70.85 0.4K
14:46 70.85 70.85 70.81 70.81 1.8K
14:47 70.81 70.81 70.81 70.81 0.8K
14:48 70.79 70.79 70.79 70.79 1.1K
14:49 70.78 70.79 70.78 70.79 1.0K
14:50 70.79 70.80 70.78 70.78 3.0K
14:51 70.87 70.88 70.87 70.88 3.1K
14:52 70.86 70.88 70.86 70.88 1.6K
14:53 70.90 70.92 70.90 70.92 3.2K
14:54 70.89 70.90 70.88 70.88 1.9K
14:55 70.88 70.88 70.87 70.87 1.1K
14:56 70.86 70.86 70.85 70.85 0.9K
14:57 70.87 70.87 70.86 70.86 1.5K
14:58 70.87 70.87 70.86 70.86 1.2K
14:59 70.86 70.86 70.85 70.85 1.6K
15:00 70.85 70.85 70.85 70.85 2.2K
15:01 70.85 70.88 70.85 70.88 3.2K
15:02 70.88 70.94 70.88 70.94 3.9K
15:03 70.97 70.97 70.95 70.95 1.4K
15:04 70.94 70.94 70.94 70.94 1.2K
15:05 70.91 70.91 70.88 70.90 0.9K
15:06 70.91 70.91 70.87 70.87 1.3K
15:07 70.80 70.80 70.78 70.78 6.0K
15:08 70.80 70.80 70.77 70.77 3.5K
15:09 70.77 70.77 70.74 70.74 1.0K
15:10 70.73 70.74 70.70 70.73 2.8K
15:11 70.71 70.76 70.71 70.76 3.4K
15:12 70.77 70.77 70.74 70.74 1.3K
15:14 70.73 70.73 70.69 70.69 2.9K
15:15 70.74 70.76 70.74 70.76 3.1K
15:16 70.76 70.78 70.75 70.77 2.7K
15:17 70.79 70.84 70.79 70.83 3.0K
15:18 70.86 70.86 70.79 70.80 3.0K
15:19 70.80 70.80 70.76 70.76 1.5K
15:20 70.74 70.81 70.73 70.79 5.6K
15:21 70.84 70.84 70.84 70.84 0.4K
15:22 70.81 70.81 70.76 70.76 2.1K
15:23 70.74 70.76 70.74 70.76 1.7K
15:24 70.74 70.74 70.68 70.68 2.8K
15:25 70.67 70.68 70.67 70.68 3.4K
15:26 70.67 70.71 70.67 70.71 6.8K
15:27 70.74 70.74 70.74 70.74 0.3K
15:28 70.73 70.73 70.73 70.73 1.0K
15:29 70.73 70.73 70.68 70.68 2.0K
15:30 70.69 70.69 70.66 70.66 2.1K
15:31 70.66 70.66 70.64 70.64 0.6K
15:32 70.69 70.69 70.66 70.66 0.8K
15:33 70.65 70.67 70.62 70.62 2.7K
15:34 70.64 70.65 70.61 70.61 2.6K
15:35 70.59 70.59 70.59 70.59 1.6K
15:36 70.59 70.59 70.54 70.56 7.0K
15:37 70.56 70.56 70.56 70.56 0.1K
15:38 70.49 70.50 70.49 70.50 3.5K
15:39 70.51 70.53 70.50 70.50 15.7K
15:40 70.49 70.49 70.47 70.47 4.3K
15:41 70.47 70.49 70.45 70.45 7.7K
15:42 70.46 70.46 70.43 70.45 9.2K
15:43 70.45 70.45 70.42 70.43 5.9K
15:44 70.41 70.43 70.40 70.40 4.5K
15:45 70.38 70.39 70.38 70.39 4.0K
15:46 70.38 70.42 70.35 70.42 9.2K
15:47 70.42 70.45 70.38 70.45 5.6K
15:48 70.44 70.51 70.44 70.50 6.9K
15:49 70.49 70.51 70.47 70.49 6.5K
15:50 70.44 70.45 70.42 70.43 5.2K
15:51 70.41 70.42 70.39 70.41 25.3K
15:52 70.36 70.38 70.34 70.37 7.9K
15:53 70.34 70.34 70.29 70.31 6.1K
15:54 70.31 70.33 70.16 70.16 18.4K
15:55 70.14 70.24 70.14 70.21 16.4K
15:56 70.18 70.26 70.18 70.21 19.9K
15:57 70.22 70.29 70.20 70.24 20.6K
15:58 70.25 70.25 70.21 70.22 30.9K
15:59 70.21 70.24 70.18 70.22 490.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし