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 72.80 72.80 72.43 72.43 48.5K
09:31 72.39 72.39 72.39 72.39 0.9K
09:32 72.53 72.69 72.53 72.69 2.0K
09:33 72.67 72.67 72.67 72.67 1.6K
09:34 72.48 72.48 72.29 72.29 1.6K
09:35 72.26 72.30 72.22 72.30 4.2K
09:36 72.17 72.19 72.17 72.19 0.9K
09:37 72.19 72.19 72.19 72.19 1.4K
09:38 72.10 72.14 71.83 71.83 5.4K
09:39 71.88 71.90 71.88 71.89 8.3K
09:40 72.03 72.03 71.94 71.94 3.8K
09:41 72.01 72.10 72.01 72.10 2.1K
09:42 72.08 72.18 72.08 72.18 1.3K
09:43 72.13 72.13 72.13 72.13 1.0K
09:44 72.22 72.25 72.22 72.25 1.7K
09:45 72.22 72.22 72.13 72.13 3.0K
09:46 72.23 72.23 72.23 72.23 2.6K
09:47 72.23 72.23 72.23 72.23 2.0K
09:48 72.21 72.21 71.94 71.97 7.0K
09:49 71.98 71.98 71.83 71.83 12.1K
09:50 71.61 71.61 71.36 71.37 14.3K
09:51 71.27 71.29 71.15 71.15 5.2K
09:52 71.11 71.27 71.10 71.27 9.3K
09:53 71.39 71.41 71.27 71.39 6.1K
09:54 71.39 71.49 71.39 71.48 8.2K
09:55 71.53 71.56 71.49 71.56 3.3K
09:56 71.52 71.53 71.50 71.53 1.5K
09:57 71.50 71.57 71.48 71.57 8.5K
09:58 71.59 71.70 71.57 71.64 6.8K
09:59 71.61 71.70 71.61 71.68 4.6K
10:00 71.66 71.66 71.65 71.65 2.5K
10:01 71.65 71.65 71.58 71.58 6.3K
10:02 71.62 71.65 71.59 71.61 12.0K
10:03 71.65 71.65 71.54 71.54 1.1K
10:04 71.59 71.65 71.46 71.47 6.2K
10:05 71.47 71.53 71.44 71.49 42.8K
10:06 71.50 71.50 71.30 71.30 4.4K
10:07 71.24 71.46 71.24 71.46 9.3K
10:08 71.40 71.46 71.33 71.40 5.4K
10:10 71.26 71.27 71.19 71.27 2.8K
10:11 71.29 71.29 71.18 71.18 3.7K
10:12 71.22 71.34 71.22 71.29 3.9K
10:13 71.23 71.23 71.12 71.13 18.4K
10:14 71.16 71.21 71.12 71.12 2.9K
10:15 71.24 71.24 71.19 71.20 3.1K
10:16 71.13 71.24 71.13 71.24 1.2K
10:17 71.22 71.38 71.22 71.36 7.8K
10:18 71.40 71.48 71.40 71.46 2.1K
10:19 71.48 71.48 71.37 71.36 4.1K
10:20 71.38 71.43 71.36 71.43 2.7K
10:21 71.39 71.43 71.37 71.43 6.0K
10:22 71.39 71.43 71.39 71.43 11.5K
10:23 71.49 71.49 71.35 71.40 7.3K
10:24 71.37 71.39 71.30 71.39 5.3K
10:25 71.39 71.40 71.37 71.37 7.2K
10:26 71.37 71.39 71.37 71.37 6.7K
10:27 71.32 71.40 71.25 71.25 7.6K
10:28 71.34 71.37 71.34 71.34 2.2K
10:29 71.33 71.34 71.32 71.32 1.0K
10:30 71.33 71.35 71.30 71.34 3.1K
10:31 71.36 71.38 71.33 71.37 3.9K
10:32 71.39 71.54 71.39 71.53 4.5K
10:33 71.51 71.58 71.51 71.58 1.6K
10:34 71.58 71.68 71.58 71.68 2.2K
10:35 71.70 71.71 71.70 71.71 3.1K
10:36 71.74 71.74 71.68 71.68 7.1K
10:37 71.68 71.72 71.67 71.72 1.6K
10:38 71.70 71.79 71.70 71.76 1.8K
10:39 71.78 71.78 71.75 71.75 0.8K
10:40 71.75 71.75 71.71 71.71 0.9K
10:41 71.70 71.71 71.69 71.71 5.5K
10:43 71.63 71.76 71.63 71.76 5.5K
10:44 71.73 71.73 71.73 71.73 4.1K
10:45 71.73 71.73 71.50 71.62 5.1K
10:46 71.56 71.73 71.56 71.73 3.9K
10:48 71.69 71.69 71.63 71.63 0.9K
10:49 71.61 71.61 71.61 71.61 0.7K
10:50 71.56 71.56 71.56 71.56 0.8K
10:51 71.66 71.66 71.59 71.58 2.2K
10:52 71.52 71.52 71.44 71.45 4.5K
10:53 71.35 71.35 71.34 71.34 1.3K
10:54 71.35 71.35 71.35 71.35 0.3K
10:55 71.30 71.32 71.25 71.26 2.0K
10:56 71.16 71.21 71.14 71.21 7.6K
10:57 71.21 71.25 71.21 71.25 2.1K
10:58 71.27 71.27 71.27 71.27 0.3K
10:59 71.29 71.34 71.29 71.34 107.3K
11:00 71.34 71.41 71.34 71.41 2.1K
11:01 71.42 71.45 71.42 71.45 1.3K
11:02 71.41 71.50 71.41 71.43 6.6K
11:03 71.41 71.44 71.41 71.44 1.1K
11:04 71.46 71.46 71.38 71.38 0.7K
11:05 71.42 71.43 71.42 71.43 1.0K
11:06 71.43 71.53 71.43 71.53 7.3K
11:07 71.53 71.53 71.50 71.52 1.8K
11:08 71.52 71.62 71.52 71.61 2.0K
11:09 71.64 71.68 71.64 71.64 1.5K
11:10 71.66 71.70 71.66 71.68 7.1K
11:11 71.68 71.76 71.68 71.76 2.1K
11:12 71.78 71.79 71.78 71.79 1.7K
11:13 71.87 71.91 71.87 71.91 2.4K
11:14 71.85 71.88 71.85 71.88 1.0K
11:15 71.89 72.02 71.89 72.02 1.6K
11:16 72.01 72.01 71.94 71.95 50.5K
11:17 71.99 71.99 71.95 71.95 1.9K
11:18 71.99 72.05 71.99 72.01 3.9K
11:19 71.91 71.92 71.91 71.92 1.6K
11:20 71.92 71.92 71.91 71.91 2.3K
11:21 71.90 71.90 71.78 71.78 1.8K
11:22 71.82 71.94 71.82 71.93 2.5K
11:23 71.97 72.00 71.97 72.00 2.5K
11:24 71.95 71.95 71.81 71.81 4.2K
11:25 71.86 71.86 71.78 71.86 7.9K
11:26 71.88 71.89 71.84 71.84 2.0K
11:27 71.84 71.84 71.79 71.79 0.3K
11:28 71.74 71.74 71.67 71.67 2.4K
11:29 71.65 71.65 71.59 71.59 1.9K
11:30 71.61 71.69 71.61 71.69 1.7K
11:31 71.74 71.74 71.70 71.72 1.6K
11:32 71.72 71.74 71.72 71.72 1.1K
11:33 71.81 71.85 71.81 71.85 2.0K
11:34 71.84 71.84 71.79 71.79 0.8K
11:36 71.79 71.85 71.79 71.79 1.2K
11:37 71.79 71.80 71.79 71.80 1.1K
11:38 71.80 71.84 71.77 71.77 1.1K
11:39 71.80 71.80 71.75 71.75 0.6K
11:40 71.80 71.80 71.80 71.80 0.8K
11:41 71.80 71.80 71.75 71.75 2.1K
11:42 71.81 71.81 71.81 71.81 1.2K
11:43 71.82 71.87 71.82 71.83 1.3K
11:44 71.84 71.86 71.84 71.86 1.2K
11:45 71.87 71.92 71.85 71.92 1.6K
11:46 71.87 71.91 71.87 71.91 1.5K
11:48 71.93 71.96 71.92 71.92 1.4K
11:50 71.93 71.97 71.93 71.97 2.3K
11:51 71.95 71.95 71.94 71.95 1.7K
11:52 71.99 72.09 71.99 72.09 5.5K
11:53 72.04 72.07 72.04 72.07 0.8K
11:54 72.11 72.11 72.11 72.11 0.3K
11:55 72.08 72.08 72.08 72.08 0.2K
11:56 72.14 72.14 72.14 72.14 3.6K
11:58 72.13 72.18 72.13 72.18 1.0K
11:59 72.17 72.17 72.15 72.15 3.4K
12:00 72.15 72.17 72.13 72.13 2.1K
12:01 72.19 72.19 72.13 72.13 0.4K
12:02 72.13 72.20 72.13 72.20 2.4K
12:03 72.17 72.21 72.17 72.21 1.1K
12:04 72.30 72.34 72.30 72.34 3.9K
12:05 72.30 72.34 72.30 72.34 10.6K
12:06 72.34 72.34 72.33 72.33 0.5K
12:07 72.30 72.30 72.24 72.24 3.7K
12:08 72.29 72.29 72.26 72.26 1.7K
12:10 72.23 72.30 72.23 72.30 4.3K
12:11 72.31 72.31 72.27 72.27 1.5K
12:13 72.21 72.31 72.21 72.31 1.6K
12:15 72.26 72.36 72.26 72.36 3.5K
12:16 72.40 72.40 72.40 72.40 1.4K
12:18 72.35 72.39 72.35 72.37 3.3K
12:19 72.37 72.43 72.34 72.43 6.0K
12:20 72.38 72.42 72.38 72.39 3.5K
12:21 72.38 72.42 72.38 72.42 1.3K
12:22 72.49 72.49 72.45 72.45 3.5K
12:23 72.44 72.46 72.44 72.46 2.5K
12:24 72.44 72.45 72.44 72.44 2.6K
12:25 72.47 72.49 72.43 72.49 1.9K
12:26 72.50 72.50 72.47 72.47 3.7K
12:27 72.47 72.50 72.47 72.50 1.1K
12:29 72.47 72.47 72.42 72.42 10.9K
12:30 72.44 72.46 72.43 72.43 3.1K
12:31 72.47 72.52 72.47 72.52 3.9K
12:32 72.52 72.52 72.41 72.41 3.2K
12:34 72.39 72.39 72.39 72.39 0.2K
12:35 72.32 72.32 72.24 72.24 2.2K
12:36 72.24 72.31 72.24 72.26 2.4K
12:37 72.31 72.32 72.26 72.32 0.7K
12:38 72.34 72.38 72.34 72.38 3.2K
12:39 72.34 72.34 72.34 72.34 0.3K
12:40 72.34 72.34 72.28 72.28 2.0K
12:41 72.34 72.35 72.34 72.35 1.4K
12:43 72.37 72.37 72.37 72.37 1.7K
12:44 72.26 72.29 72.25 72.25 0.8K
12:45 72.27 72.27 72.20 72.21 2.1K
12:46 72.21 72.21 72.21 72.21 1.1K
12:47 72.21 72.27 72.21 72.27 9.2K
12:49 72.14 72.14 72.14 72.14 0.7K
12:50 72.11 72.11 72.11 72.11 0.2K
12:51 72.15 72.15 72.10 72.10 0.7K
12:52 72.14 72.14 72.09 72.08 3.6K
12:53 72.07 72.07 72.05 72.05 2.0K
12:54 72.07 72.09 72.07 72.09 1.1K
12:55 72.08 72.13 72.08 72.10 2.8K
12:56 72.12 72.13 72.12 72.13 1.3K
12:57 72.04 72.12 72.04 72.12 6.3K
12:59 72.10 72.10 72.09 72.09 5.2K
13:00 72.10 72.10 72.09 72.09 0.9K
13:01 72.09 72.10 72.09 72.09 0.8K
13:02 72.09 72.11 72.05 72.08 4.7K
13:03 72.08 72.14 72.08 72.14 4.1K
13:04 72.19 72.23 72.18 72.23 3.0K
13:05 72.18 72.18 72.18 72.18 1.1K
13:06 72.19 72.35 72.19 72.35 13.9K
13:07 72.41 72.41 72.41 72.41 2.2K
13:08 72.37 72.37 72.37 72.37 3.3K
13:09 72.42 72.42 72.42 72.42 1.8K
13:11 72.43 72.43 72.43 72.43 1.2K
13:12 72.41 72.41 72.41 72.41 0.3K
13:13 72.44 72.46 72.43 72.44 3.8K
13:14 72.50 72.50 72.50 72.50 2.8K
13:16 72.52 72.52 72.52 72.52 0.8K
13:17 72.44 72.44 72.40 72.43 5.1K
13:18 72.44 72.46 72.43 72.45 4.2K
13:19 72.46 72.46 72.43 72.45 6.2K
13:20 72.40 72.47 72.40 72.47 2.2K
13:21 72.47 72.47 72.45 72.45 0.6K
13:22 72.40 72.40 72.34 72.34 8.8K
13:23 72.35 72.35 72.35 72.35 1.0K
13:24 72.41 72.41 72.41 72.41 0.6K
13:26 72.41 72.41 72.41 72.41 2.0K
13:27 72.40 72.45 72.40 72.45 3.3K
13:28 72.45 72.45 72.41 72.41 5.2K
13:29 72.41 72.41 72.34 72.34 9.3K
13:30 72.37 72.44 72.37 72.44 3.7K
13:31 72.42 72.42 72.40 72.40 2.2K
13:32 72.49 72.49 72.44 72.44 3.7K
13:33 72.44 72.44 72.44 72.44 0.4K
13:34 72.40 72.40 72.40 72.40 1.3K
13:35 72.40 72.41 72.40 72.41 1.1K
13:36 72.40 72.40 72.40 72.40 0.6K
13:37 72.40 72.40 72.40 72.40 1.5K
13:38 72.40 72.40 72.37 72.37 1.3K
13:39 72.42 72.42 72.39 72.39 1.3K
13:40 72.37 72.37 72.31 72.31 2.4K
13:41 72.27 72.27 72.27 72.27 3.3K
13:42 72.37 72.37 72.35 72.35 3.3K
13:43 72.36 72.36 72.36 72.36 0.7K
13:44 72.37 72.37 72.37 72.36 0.6K
13:45 72.39 72.41 72.38 72.41 2.3K
13:46 72.37 72.37 72.37 72.37 2.6K
13:50 72.39 72.39 72.39 72.39 0.9K
13:51 72.48 72.48 72.44 72.44 3.2K
13:52 72.39 72.42 72.39 72.42 2.8K
13:53 72.45 72.45 72.44 72.45 4.4K
13:54 72.45 72.49 72.44 72.44 2.3K
13:55 72.43 72.44 72.43 72.44 0.5K
13:56 72.42 72.43 72.41 72.41 4.6K
13:58 72.41 72.41 72.39 72.39 3.9K
13:59 72.37 72.37 72.36 72.36 1.6K
14:00 72.32 72.32 72.32 72.32 3.1K
14:01 72.31 72.31 72.31 72.31 0.9K
14:02 72.31 72.34 72.31 72.32 2.7K
14:03 72.36 72.36 72.36 72.36 2.0K
14:04 72.36 72.36 72.36 72.36 0.3K
14:05 72.37 72.37 72.37 72.37 2.4K
14:06 72.38 72.38 72.37 72.36 1.7K
14:07 72.36 72.40 72.36 72.40 2.7K
14:08 72.37 72.42 72.37 72.42 9.6K
14:09 72.42 72.44 72.40 72.40 4.5K
14:10 72.39 72.40 72.39 72.39 2.9K
14:11 72.43 72.43 72.43 72.43 0.9K
14:12 72.41 72.42 72.41 72.42 0.8K
14:14 72.41 72.41 72.41 72.41 0.8K
14:15 72.44 72.45 72.44 72.45 3.6K
14:16 72.45 72.45 72.45 72.45 3.8K
14:17 72.46 72.46 72.45 72.45 1.9K
14:18 72.51 72.59 72.51 72.57 3.2K
14:19 72.57 72.59 72.56 72.56 1.8K
14:20 72.62 72.62 72.57 72.57 14.1K
14:21 72.54 72.59 72.53 72.58 5.0K
14:22 72.56 72.56 72.56 72.56 0.5K
14:23 72.54 72.54 72.54 72.54 1.6K
14:24 72.53 72.53 72.52 72.52 0.9K
14:25 72.52 72.52 72.51 72.51 1.8K
14:26 72.51 72.51 72.50 72.50 3.9K
14:29 72.50 72.50 72.43 72.43 9.1K
14:30 72.42 72.42 72.42 72.42 0.5K
14:31 72.40 72.41 72.40 72.41 4.3K
14:32 72.41 72.44 72.40 72.44 7.5K
14:33 72.44 72.44 72.42 72.42 1.1K
14:34 72.42 72.46 72.42 72.44 3.9K
14:35 72.47 72.55 72.47 72.55 18.1K
14:36 72.54 72.54 72.54 72.54 0.4K
14:37 72.55 72.55 72.50 72.50 21.9K
14:38 72.50 72.50 72.50 72.50 0.2K
14:39 72.50 72.51 72.48 72.47 13.4K
14:40 72.43 72.43 72.43 72.43 6.7K
14:41 72.43 72.44 72.40 72.41 8.5K
14:42 72.39 72.39 72.31 72.31 2.9K
14:43 72.34 72.34 72.24 72.26 3.6K
14:44 72.27 72.27 72.26 72.26 1.4K
14:45 72.25 72.36 72.25 72.36 4.0K
14:47 72.41 72.41 72.40 72.40 1.1K
14:48 72.40 72.40 72.40 72.40 0.9K
14:49 72.40 72.40 72.40 72.40 1.1K
14:50 72.40 72.40 72.40 72.40 1.1K
14:51 72.40 72.40 72.40 72.40 0.9K
14:52 72.40 72.40 72.40 72.40 1.2K
14:53 72.40 72.41 72.40 72.41 1.2K
14:55 72.40 72.48 72.40 72.48 15.6K
14:56 72.48 72.54 72.48 72.54 34.1K
14:57 72.54 72.56 72.50 72.56 8.0K
14:58 72.53 72.53 72.48 72.49 10.6K
14:59 72.46 72.50 72.46 72.49 8.3K
15:00 72.39 72.42 72.39 72.42 2.9K
15:01 72.42 72.42 72.42 72.42 1.3K
15:02 72.42 72.42 72.35 72.35 3.9K
15:03 72.37 72.37 72.37 72.36 1.2K
15:04 72.37 72.39 72.37 72.39 0.4K
15:05 72.37 72.38 72.35 72.36 5.4K
15:06 72.35 72.38 72.35 72.38 4.9K
15:07 72.38 72.38 72.38 72.38 1.6K
15:08 72.36 72.39 72.35 72.36 2.4K
15:09 72.35 72.35 72.31 72.31 3.3K
15:10 72.31 72.31 72.31 72.31 1.5K
15:11 72.31 72.32 72.30 72.32 4.3K
15:12 72.29 72.30 72.29 72.30 6.6K
15:14 72.31 72.32 72.31 72.31 3.0K
15:15 72.32 72.32 72.29 72.30 11.5K
15:16 72.23 72.25 72.20 72.25 13.4K
15:17 72.25 72.31 72.25 72.31 13.7K
15:18 72.36 72.36 72.33 72.33 0.7K
15:19 72.36 72.43 72.36 72.43 7.2K
15:20 72.40 72.48 72.40 72.48 2.4K
15:21 72.48 72.50 72.47 72.50 9.0K
15:22 72.54 72.56 72.54 72.55 3.0K
15:23 72.55 72.56 72.55 72.56 3.4K
15:24 72.56 72.56 72.52 72.52 12.0K
15:25 72.52 72.66 72.52 72.66 27.3K
15:26 72.68 72.68 72.68 72.68 1.8K
15:27 72.68 72.70 72.68 72.70 1.1K
15:28 72.68 72.68 72.63 72.65 8.8K
15:29 72.76 72.76 72.74 72.74 15.8K
15:30 72.76 72.84 72.75 72.84 17.6K
15:31 72.83 72.83 72.83 72.83 23.4K
15:32 72.84 72.84 72.81 72.82 10.5K
15:33 72.82 72.82 72.82 72.82 0.9K
15:34 72.84 72.86 72.84 72.85 14.5K
15:35 72.88 72.89 72.77 72.77 53.5K
15:36 72.76 72.76 72.72 72.72 2.5K
15:37 72.66 72.66 72.64 72.64 5.0K
15:38 72.67 72.67 72.66 72.66 7.3K
15:39 72.65 72.66 72.64 72.66 3.8K
15:40 72.66 72.72 72.66 72.72 7.0K
15:41 72.77 72.80 72.77 72.80 9.7K
15:42 72.78 72.78 72.72 72.72 7.1K
15:43 72.71 72.74 72.71 72.74 2.8K
15:44 72.74 72.76 72.67 72.67 18.1K
15:45 72.68 72.69 72.64 72.64 5.0K
15:46 72.65 72.66 72.63 72.65 6.4K
15:47 72.68 72.68 72.64 72.64 5.8K
15:48 72.67 72.67 72.64 72.64 5.8K
15:49 72.71 72.71 72.65 72.65 30.1K
15:50 72.64 72.64 72.55 72.57 42.1K
15:51 72.56 72.56 72.37 72.37 13.2K
15:52 72.39 72.39 72.28 72.29 8.7K
15:53 72.27 72.42 72.27 72.42 19.2K
15:54 72.42 72.52 72.42 72.51 27.7K
15:55 72.56 72.62 72.56 72.58 39.1K
15:56 72.61 72.65 72.60 72.60 52.2K
15:57 72.60 72.60 72.55 72.56 23.9K
15:58 72.59 72.66 72.59 72.64 74.8K
15:59 72.62 72.67 72.60 72.62 403.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし