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 70.26 70.26 70.19 70.19 10.8K
09:31 70.21 70.36 70.21 70.36 1.9K
09:32 70.34 70.34 69.89 70.01 7.3K
09:33 69.85 69.85 69.85 69.85 0.4K
09:34 69.85 69.90 69.74 69.85 2.7K
09:35 69.82 69.88 69.82 69.85 2.4K
09:36 69.81 69.99 69.81 69.99 5.0K
09:37 70.08 70.18 70.08 70.18 2.0K
09:38 69.93 69.93 69.93 69.93 2.9K
09:39 69.88 69.88 69.88 69.88 1.5K
09:40 70.03 70.03 69.92 69.92 0.8K
09:41 70.03 70.14 70.03 70.08 4.4K
09:42 70.03 70.03 69.95 69.95 0.6K
09:43 70.02 70.02 69.94 69.98 3.2K
09:44 69.95 69.96 69.85 69.90 14.9K
09:45 69.90 69.92 69.86 69.86 7.3K
09:46 69.84 69.84 69.70 69.69 5.9K
09:47 69.66 69.74 69.66 69.71 3.7K
09:48 69.78 69.90 69.78 69.90 4.6K
09:49 69.86 69.86 69.73 69.73 9.9K
09:51 69.68 69.79 69.68 69.79 3.0K
09:52 69.76 69.79 69.76 69.76 1.4K
09:53 69.76 69.80 69.70 69.72 6.4K
09:54 69.81 69.81 69.79 69.81 2.2K
09:55 69.90 69.92 69.90 69.92 1.6K
09:56 69.90 69.94 69.90 69.93 3.7K
09:58 69.97 70.03 69.97 70.03 5.8K
10:00 70.09 70.09 70.08 70.08 11.4K
10:01 70.12 70.15 70.10 70.12 1.9K
10:02 70.15 70.23 70.15 70.22 0.8K
10:03 70.31 70.31 70.31 70.31 0.8K
10:04 70.26 70.28 70.26 70.28 1.9K
10:05 70.26 70.32 70.24 70.32 1.2K
10:06 70.23 70.31 70.23 70.29 0.9K
10:07 70.29 70.29 70.24 70.28 7.6K
10:08 70.32 70.32 70.26 70.26 2.5K
10:09 70.36 70.36 70.36 70.36 2.9K
10:10 70.31 70.31 70.22 70.22 4.5K
10:11 70.21 70.21 70.16 70.16 0.9K
10:12 70.18 70.18 70.18 70.18 1.0K
10:13 70.08 70.10 70.07 70.10 2.6K
10:14 70.11 70.11 70.04 70.05 2.5K
10:15 70.09 70.12 70.09 70.11 2.7K
10:16 70.16 70.16 70.10 70.10 4.4K
10:17 70.08 70.08 70.08 70.08 4.8K
10:18 70.03 70.03 70.02 70.02 1.6K
10:19 70.00 70.00 69.99 69.99 3.0K
10:20 70.01 70.01 70.01 70.01 0.7K
10:21 70.00 70.00 69.96 69.96 1.7K
10:23 69.92 69.94 69.92 69.94 1.6K
10:24 69.94 69.99 69.94 69.97 2.3K
10:25 69.97 69.97 69.96 69.97 1.4K
10:27 69.95 69.95 69.95 69.95 1.9K
10:28 69.91 69.94 69.90 69.94 4.1K
10:29 69.96 69.96 69.96 69.96 0.4K
10:30 69.95 69.95 69.89 69.89 3.1K
10:31 69.88 69.88 69.82 69.82 1.4K
10:32 69.79 69.82 69.79 69.80 1.5K
10:34 69.78 69.78 69.76 69.78 1.2K
10:35 69.80 69.80 69.77 69.80 2.3K
10:36 69.75 69.75 69.64 69.64 3.5K
10:37 69.57 69.58 69.57 69.58 1.0K
10:38 69.54 69.63 69.54 69.63 2.0K
10:39 69.65 69.65 69.65 69.65 0.8K
10:40 69.62 69.62 69.59 69.61 2.8K
10:41 69.64 69.67 69.64 69.67 0.9K
10:43 69.67 69.67 69.64 69.64 0.8K
10:44 69.65 69.65 69.62 69.63 1.5K
10:45 69.62 69.62 69.54 69.54 2.6K
10:46 69.61 69.61 69.59 69.59 4.0K
10:48 69.56 69.56 69.56 69.56 1.1K
10:49 69.57 69.59 69.57 69.59 1.7K
10:50 69.60 69.60 69.54 69.54 1.9K
10:51 69.57 69.57 69.53 69.53 1.0K
10:52 69.57 69.57 69.56 69.56 0.9K
10:53 69.55 69.55 69.55 69.55 0.9K
10:54 69.62 69.62 69.62 69.62 2.2K
10:56 69.54 69.54 69.52 69.54 3.4K
10:58 69.50 69.60 69.50 69.60 2.3K
10:59 69.59 69.59 69.59 69.59 1.1K
11:00 69.63 69.63 69.56 69.56 3.2K
11:01 69.54 69.54 69.54 69.54 0.4K
11:02 69.47 69.49 69.46 69.46 1.7K
11:03 69.46 69.52 69.46 69.52 1.2K
11:04 69.54 69.55 69.54 69.54 2.3K
11:05 69.51 69.51 69.51 69.51 0.3K
11:06 69.51 69.51 69.51 69.51 0.2K
11:07 69.56 69.56 69.51 69.52 1.2K
11:08 69.53 69.53 69.46 69.46 1.6K
11:09 69.47 69.47 69.47 69.47 0.5K
11:10 69.47 69.47 69.47 69.47 1.1K
11:11 69.46 69.46 69.40 69.41 1.8K
11:12 69.45 69.45 69.45 69.45 4.2K
11:13 69.43 69.43 69.39 69.40 2.0K
11:14 69.39 69.39 69.33 69.36 5.5K
11:15 69.35 69.39 69.35 69.39 1.8K
11:16 69.41 69.41 69.38 69.38 1.7K
11:17 69.43 69.43 69.43 69.43 0.4K
11:18 69.41 69.42 69.39 69.42 2.8K
11:19 69.43 69.43 69.40 69.40 1.4K
11:20 69.41 69.41 69.41 69.41 1.2K
11:21 69.41 69.41 69.40 69.40 1.6K
11:23 69.36 69.39 69.36 69.39 2.1K
11:24 69.37 69.37 69.36 69.36 0.6K
11:25 69.35 69.35 69.32 69.32 2.0K
11:26 69.32 69.32 69.32 69.32 0.5K
11:27 69.32 69.32 69.32 69.32 1.4K
11:28 69.31 69.31 69.31 69.31 2.5K
11:29 69.28 69.28 69.28 69.28 1.0K
11:30 69.34 69.34 69.31 69.31 1.0K
11:31 69.42 69.43 69.38 69.38 5.9K
11:32 69.33 69.38 69.30 69.38 1.7K
11:33 69.31 69.33 69.29 69.29 2.7K
11:34 69.31 69.31 69.31 69.31 0.4K
11:35 69.30 69.30 69.30 69.30 0.4K
11:36 69.28 69.28 69.28 69.28 2.2K
11:40 69.34 69.34 69.30 69.33 2.1K
11:41 69.25 69.28 69.25 69.26 6.0K
11:43 69.22 69.22 69.22 69.22 1.0K
11:44 69.23 69.23 69.20 69.20 0.8K
11:45 69.23 69.23 69.23 69.22 1.6K
11:46 69.15 69.16 69.15 69.16 0.5K
11:47 69.14 69.14 69.14 69.14 1.8K
11:48 69.15 69.15 69.15 69.15 1.5K
11:49 69.17 69.17 69.16 69.16 0.8K
11:50 69.15 69.15 69.15 69.15 1.0K
11:52 69.22 69.28 69.21 69.28 31.5K
11:53 69.25 69.27 69.13 69.13 11.0K
11:54 69.15 69.15 69.10 69.10 0.8K
11:55 69.19 69.25 69.19 69.25 5.1K
11:56 69.20 69.20 69.20 69.19 1.2K
11:58 69.20 69.20 69.20 69.20 2.3K
12:01 69.18 69.18 69.18 69.18 0.2K
12:02 69.21 69.21 69.18 69.18 0.9K
12:03 69.20 69.20 69.20 69.20 2.0K
12:06 69.19 69.19 69.19 69.19 1.5K
12:07 69.18 69.18 69.18 69.18 4.4K
12:08 69.19 69.19 69.19 69.19 1.4K
12:09 69.21 69.21 69.21 69.21 1.1K
12:11 69.17 69.20 69.17 69.19 3.5K
12:12 69.20 69.20 69.20 69.20 1.2K
12:15 69.20 69.30 69.20 69.30 7.4K
12:16 69.27 69.27 69.27 69.27 1.4K
12:18 69.23 69.23 69.19 69.19 6.1K
12:20 69.11 69.11 69.05 69.05 0.7K
12:21 69.08 69.08 69.08 69.08 0.8K
12:22 69.06 69.06 69.04 69.04 1.2K
12:23 69.06 69.06 69.04 69.06 1.6K
12:24 69.06 69.06 68.96 68.96 6.0K
12:25 68.97 68.97 68.97 68.97 0.4K
12:26 68.97 68.97 68.97 68.97 1.4K
12:27 68.99 68.99 68.97 68.97 0.3K
12:28 68.99 68.99 68.97 68.97 1.2K
12:29 68.97 68.99 68.97 68.99 3.2K
12:30 68.98 69.02 68.98 69.02 1.4K
12:31 69.02 69.02 69.02 69.02 0.3K
12:32 69.00 69.02 69.00 69.02 0.6K
12:33 69.02 69.02 69.02 69.02 0.4K
12:34 69.02 69.02 68.99 68.99 1.9K
12:35 68.96 69.01 68.96 69.01 3.2K
12:36 68.99 68.99 68.97 68.97 0.4K
12:37 68.96 68.96 68.96 68.96 0.4K
12:38 68.95 68.95 68.95 68.95 0.6K
12:39 68.96 68.96 68.96 68.96 0.6K
12:40 68.98 69.03 68.98 69.03 2.0K
12:41 69.15 69.15 69.14 69.14 48.1K
12:42 69.14 69.17 69.14 69.17 3.7K
12:43 69.18 69.21 69.17 69.21 1.2K
12:44 69.19 69.19 69.18 69.18 0.8K
12:45 69.33 69.33 69.31 69.31 14.0K
12:46 69.35 69.35 69.35 69.35 0.7K
12:47 69.36 69.38 69.36 69.38 1.6K
12:48 69.39 69.39 69.38 69.38 2.8K
12:49 69.38 69.38 69.38 69.38 0.4K
12:50 69.38 69.38 69.37 69.36 2.5K
12:51 69.37 69.44 69.37 69.44 2.2K
12:52 69.45 69.63 69.45 69.62 19.8K
12:53 69.60 69.61 69.57 69.57 7.6K
12:54 69.57 69.60 69.57 69.60 5.5K
12:55 69.59 69.59 69.53 69.53 6.8K
12:56 69.53 69.53 69.53 69.53 0.9K
12:57 69.53 69.53 69.53 69.53 0.4K
12:58 69.51 69.51 69.51 69.51 2.4K
12:59 69.51 69.51 69.51 69.51 0.2K
13:00 69.54 69.60 69.54 69.59 3.1K
13:01 69.59 69.60 69.59 69.60 2.2K
13:02 69.64 69.64 69.60 69.60 6.1K
13:03 69.64 69.64 69.64 69.64 0.7K
13:04 69.64 69.68 69.64 69.67 1.4K
13:06 69.67 69.72 69.67 69.72 0.8K
13:07 69.70 69.70 69.70 69.69 0.3K
13:08 69.75 69.76 69.74 69.74 4.4K
13:09 69.73 69.76 69.73 69.76 0.7K
13:10 69.75 69.77 69.75 69.76 2.1K
13:11 69.75 69.75 69.74 69.74 5.7K
13:12 69.73 69.73 69.73 69.73 4.0K
13:13 69.67 69.67 69.61 69.66 4.4K
13:14 69.65 69.65 69.65 69.65 1.7K
13:15 69.64 69.64 69.64 69.64 0.6K
13:16 69.64 69.70 69.64 69.70 5.7K
13:17 69.70 69.70 69.69 69.69 4.2K
13:18 69.67 69.69 69.67 69.69 1.2K
13:19 69.69 69.71 69.69 69.71 0.9K
13:20 69.76 69.78 69.76 69.77 5.2K
13:21 69.75 69.75 69.75 69.75 1.2K
13:22 69.74 69.76 69.74 69.76 2.8K
13:23 69.74 69.78 69.66 69.66 8.9K
13:24 69.59 69.62 69.58 69.58 2.9K
13:25 69.59 69.59 69.59 69.59 1.4K
13:26 69.60 69.62 69.60 69.62 1.5K
13:27 69.62 69.62 69.62 69.62 0.4K
13:28 69.61 69.69 69.61 69.69 6.1K
13:29 69.73 69.73 69.73 69.72 0.4K
13:30 69.73 69.73 69.73 69.72 0.8K
13:31 69.73 69.73 69.73 69.72 9.2K
13:33 69.87 69.87 69.85 69.87 4.5K
13:34 69.86 69.86 69.86 69.86 0.3K
13:35 69.86 69.86 69.84 69.86 4.7K
13:36 69.89 69.89 69.88 69.88 3.6K
13:37 69.88 69.89 69.88 69.89 1.9K
13:38 69.90 69.90 69.86 69.86 5.6K
13:39 69.87 69.87 69.83 69.83 3.9K
13:40 69.79 69.83 69.79 69.83 0.7K
13:41 69.83 69.93 69.83 69.93 2.7K
13:42 69.96 69.98 69.96 69.98 3.4K
13:43 69.97 69.97 69.97 69.97 1.1K
13:44 69.98 70.09 69.98 70.08 6.7K
13:45 70.08 70.08 70.08 70.08 1.5K
13:46 70.09 70.09 70.09 70.09 0.9K
13:47 70.10 70.14 70.05 70.05 14.1K
13:48 70.08 70.08 70.08 70.08 0.8K
13:49 70.08 70.08 70.07 70.07 2.7K
13:50 70.07 70.07 70.07 70.07 0.6K
13:51 70.07 70.07 69.98 69.98 9.0K
13:52 69.96 69.96 69.96 69.96 0.5K
13:53 69.96 69.96 69.93 69.93 7.0K
13:54 69.95 69.95 69.93 69.93 0.7K
13:55 69.95 70.02 69.83 70.02 49.9K
13:56 70.01 70.01 69.91 69.91 7.2K
13:57 69.93 69.93 69.80 69.86 7.8K
13:59 69.85 69.85 69.85 69.85 0.9K
14:00 69.86 69.91 69.86 69.91 1.7K
14:01 69.91 69.91 69.90 69.90 5.0K
14:02 69.90 69.98 69.90 69.98 4.8K
14:03 69.98 69.98 69.93 69.98 3.9K
14:04 69.98 69.98 69.98 69.97 2.4K
14:05 69.95 69.97 69.95 69.97 3.7K
14:06 69.97 69.97 69.97 69.97 1.6K
14:07 69.97 69.97 69.97 69.97 0.2K
14:08 69.97 69.97 69.97 69.97 0.3K
14:09 69.97 69.97 69.97 69.97 1.9K
14:10 69.97 69.97 69.95 69.95 6.8K
14:11 69.98 69.98 69.93 69.95 1.9K
14:13 69.95 69.96 69.95 69.96 1.6K
14:14 69.94 69.94 69.94 69.94 2.7K
14:15 69.95 70.00 69.95 70.00 2.1K
14:16 70.00 70.00 69.98 69.98 1.9K
14:17 69.96 69.96 69.93 69.95 2.6K
14:18 69.96 69.96 69.96 69.96 0.4K
14:19 69.97 69.97 69.97 69.97 3.2K
14:20 69.97 69.97 69.95 69.95 0.7K
14:21 69.97 70.02 69.97 70.01 4.2K
14:22 69.99 69.99 69.99 69.99 3.0K
14:23 70.01 70.01 69.99 69.99 3.1K
14:24 69.99 70.00 69.99 70.00 0.9K
14:25 70.01 70.01 69.99 69.99 1.4K
14:26 69.99 69.99 69.99 69.99 1.1K
14:27 69.99 69.99 69.98 69.98 0.5K
14:28 69.98 69.99 69.98 69.99 2.9K
14:29 70.00 70.00 69.98 69.98 2.8K
14:30 69.97 69.97 69.97 69.97 1.1K
14:31 69.95 69.95 69.92 69.92 2.6K
14:32 69.92 69.93 69.92 69.93 3.8K
14:33 69.93 69.96 69.93 69.96 2.0K
14:34 69.96 69.96 69.96 69.96 0.6K
14:35 69.96 69.99 69.96 69.99 2.0K
14:36 69.98 69.99 69.98 69.98 2.7K
14:37 69.99 70.00 69.98 69.99 2.9K
14:38 70.01 70.01 70.00 70.00 0.7K
14:39 69.99 69.99 69.99 69.99 0.3K
14:40 69.97 69.99 69.96 69.96 5.6K
14:41 69.93 69.94 69.93 69.95 2.7K
14:42 69.95 69.95 69.95 69.94 3.0K
14:43 69.96 69.96 69.96 69.96 0.9K
14:44 69.97 69.97 69.95 69.94 3.2K
14:45 69.94 69.98 69.94 69.97 2.1K
14:46 69.95 69.99 69.95 69.97 2.3K
14:47 69.97 69.97 69.97 69.97 1.2K
14:48 69.97 69.99 69.96 69.96 2.7K
14:49 69.96 69.96 69.92 69.94 6.6K
14:50 69.94 69.96 69.94 69.94 1.0K
14:51 69.94 69.98 69.94 69.98 1.6K
14:52 69.96 69.98 69.96 69.96 0.7K
14:53 69.96 69.96 69.96 69.96 0.6K
14:54 69.95 70.03 69.95 70.00 4.4K
14:55 70.02 70.02 70.01 70.01 1.1K
14:56 70.01 70.02 70.01 70.01 1.1K
14:57 70.04 70.08 70.04 70.07 6.1K
14:58 70.08 70.10 70.08 70.10 4.6K
14:59 70.11 70.16 70.11 70.16 4.5K
15:00 70.15 70.18 70.13 70.13 7.4K
15:01 70.15 70.15 70.11 70.12 3.9K
15:02 70.11 70.11 70.11 70.11 2.1K
15:03 70.11 70.14 70.11 70.13 1.3K
15:04 70.14 70.14 70.14 70.14 0.5K
15:05 70.14 70.14 70.11 70.12 3.3K
15:06 70.15 70.15 70.13 70.13 2.1K
15:07 70.13 70.13 70.11 70.11 1.2K
15:08 70.15 70.18 70.14 70.17 3.8K
15:09 70.17 70.19 70.16 70.16 1.8K
15:10 70.15 70.22 70.15 70.22 4.8K
15:11 70.17 70.20 70.17 70.19 6.6K
15:12 70.17 70.17 70.17 70.17 0.8K
15:13 70.17 70.17 70.16 70.16 1.9K
15:14 70.18 70.18 70.08 70.08 3.7K
15:15 70.05 70.05 70.04 70.04 2.6K
15:16 70.02 70.02 70.02 70.02 0.7K
15:17 69.99 69.99 69.98 69.98 1.3K
15:18 69.98 69.98 69.93 69.93 2.3K
15:20 69.91 69.95 69.91 69.95 4.3K
15:21 69.98 70.01 69.98 70.01 2.3K
15:22 69.97 69.98 69.96 69.96 2.9K
15:24 69.98 69.98 69.98 69.98 1.8K
15:25 69.96 69.96 69.96 69.96 0.7K
15:26 70.00 70.03 70.00 70.03 6.0K
15:27 70.05 70.05 70.02 70.02 3.4K
15:28 70.02 70.04 70.00 70.04 2.1K
15:29 70.04 70.04 70.00 70.00 2.0K
15:30 70.00 70.00 69.97 69.97 3.8K
15:31 70.05 70.05 70.05 70.05 0.9K
15:32 70.01 70.04 70.01 70.04 1.3K
15:33 70.01 70.03 70.01 70.03 0.4K
15:34 70.05 70.07 70.05 70.07 15.0K
15:35 70.12 70.12 70.10 70.12 2.4K
15:36 70.12 70.12 70.08 70.08 5.6K
15:37 70.08 70.08 70.06 70.06 2.9K
15:38 70.03 70.03 70.00 70.01 3.1K
15:39 69.98 69.98 69.94 69.94 5.2K
15:40 69.94 70.00 69.94 70.00 7.9K
15:41 70.05 70.06 70.01 70.01 4.4K
15:42 70.01 70.01 70.01 70.01 1.8K
15:43 70.02 70.02 70.02 70.02 1.7K
15:44 70.02 70.02 69.91 69.92 4.3K
15:45 69.91 70.06 69.91 70.05 18.8K
15:46 70.04 70.07 70.04 70.05 2.7K
15:47 70.07 70.11 70.07 70.09 3.5K
15:48 70.10 70.16 70.09 70.09 8.0K
15:49 70.11 70.11 70.09 70.11 14.3K
15:50 70.10 70.18 70.10 70.10 20.6K
15:51 70.10 70.19 70.09 70.19 13.6K
15:52 70.20 70.25 70.19 70.22 9.4K
15:53 70.22 70.22 70.18 70.18 27.3K
15:54 70.20 70.20 70.10 70.14 21.6K
15:55 70.21 70.21 70.08 70.10 19.1K
15:56 70.08 70.09 70.04 70.04 16.4K
15:57 70.06 70.11 70.04 70.09 24.2K
15:58 70.09 70.12 70.07 70.09 36.2K
15:59 70.07 70.08 70.04 70.05 594.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし