ジロー・グループ C (Z)

Z
🏛️ アメリカ →
73.49
最終更新: 2025-10-01
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 79.22 79.22 79.09 79.11 69.9K
09:31 79.08 79.11 78.67 78.74 32.2K
09:32 78.54 78.63 78.54 78.63 5.1K
09:33 78.54 78.96 78.54 78.96 7.3K
09:34 78.78 79.20 78.72 79.20 5.3K
09:35 79.05 79.31 79.05 79.24 11.5K
09:36 79.28 79.40 79.28 79.37 4.6K
09:37 79.37 79.37 79.37 79.37 1.3K
09:38 79.37 79.45 79.37 79.37 1.0K
09:39 79.37 79.40 79.21 79.22 7.8K
09:40 79.18 79.19 79.08 79.19 5.3K
09:41 79.15 79.20 79.10 79.10 5.7K
09:42 79.13 79.13 78.91 78.91 2.1K
09:43 78.90 79.03 78.90 79.03 3.4K
09:44 78.96 78.96 78.88 78.88 3.7K
09:45 78.95 78.98 78.90 78.90 8.7K
09:46 78.90 78.94 78.84 78.94 6.8K
09:47 79.13 79.17 79.09 79.08 18.1K
09:48 79.08 79.08 79.02 79.02 7.6K
09:49 79.02 79.02 79.02 79.02 0.2K
09:50 79.04 79.04 78.91 78.91 4.3K
09:51 78.95 79.06 78.83 79.01 10.6K
09:52 78.92 78.92 78.80 78.80 8.3K
09:53 78.73 78.73 78.60 78.67 8.6K
09:54 78.54 78.58 78.49 78.51 10.5K
09:55 78.45 78.46 78.37 78.39 3.1K
09:56 78.39 78.60 78.39 78.60 6.2K
09:57 78.62 78.62 78.40 78.40 5.5K
09:58 78.39 78.39 78.35 78.35 0.7K
09:59 78.34 78.40 78.27 78.40 4.1K
10:00 78.27 78.35 78.14 78.14 9.4K
10:01 78.07 78.11 78.07 78.09 4.8K
10:02 78.02 78.02 77.93 77.93 2.4K
10:03 78.04 78.04 78.04 78.04 0.2K
10:04 78.13 78.22 78.13 78.22 8.6K
10:05 78.15 78.25 78.15 78.25 5.4K
10:06 78.20 78.46 78.20 78.44 4.1K
10:07 78.49 78.49 78.32 78.32 9.3K
10:08 78.18 78.30 78.18 78.30 5.3K
10:09 78.40 78.51 78.40 78.51 2.2K
10:10 78.53 78.59 78.53 78.58 1.1K
10:11 78.54 78.58 78.54 78.58 7.7K
10:12 78.63 78.72 78.63 78.72 3.6K
10:13 78.74 78.79 78.67 78.67 7.0K
10:14 78.72 78.85 78.66 78.85 6.2K
10:15 78.79 78.85 78.74 78.76 9.5K
10:16 78.79 78.84 78.79 78.82 4.7K
10:17 78.89 79.00 78.87 78.87 5.4K
10:18 78.90 78.94 78.88 78.94 2.8K
10:19 79.00 79.04 78.96 78.96 6.2K
10:20 79.01 79.22 79.01 79.22 3.2K
10:21 79.15 79.21 79.06 79.06 9.1K
10:22 79.13 79.15 79.07 79.09 6.3K
10:23 79.09 79.09 79.09 79.09 1.2K
10:24 79.14 79.21 79.11 79.21 2.7K
10:25 79.26 79.32 79.21 79.21 4.0K
10:26 79.20 79.40 79.20 79.36 4.4K
10:27 79.43 79.44 79.40 79.43 10.3K
10:28 79.46 79.51 79.43 79.45 9.4K
10:29 79.42 79.42 79.20 79.21 4.2K
10:30 79.21 79.21 79.12 79.11 3.9K
10:31 79.07 79.11 78.94 79.02 8.4K
10:32 78.86 78.86 78.85 78.86 5.7K
10:33 78.86 78.91 78.86 78.91 8.6K
10:34 78.88 78.88 78.67 78.68 7.4K
10:35 78.61 78.61 78.53 78.53 3.2K
10:36 78.52 78.65 78.52 78.62 8.2K
10:37 78.62 78.82 78.58 78.82 4.0K
10:38 78.73 78.81 78.67 78.67 11.4K
10:39 78.64 78.64 78.55 78.55 4.2K
10:40 78.57 78.57 78.50 78.53 3.3K
10:41 78.53 78.74 78.50 78.65 12.8K
10:42 78.65 78.65 78.53 78.53 5.4K
10:43 78.57 78.60 78.57 78.57 4.6K
10:44 78.61 78.61 78.55 78.55 0.6K
10:45 78.61 78.90 78.61 78.90 6.7K
10:46 78.89 78.89 78.78 78.83 5.0K
10:47 78.94 78.96 78.94 78.96 2.4K
10:48 78.90 78.90 78.74 78.82 10.6K
10:49 78.80 78.89 78.80 78.89 2.8K
10:50 78.92 78.92 78.86 78.86 0.5K
10:51 78.86 78.86 78.71 78.71 6.5K
10:52 78.69 78.76 78.69 78.76 2.2K
10:53 78.75 78.78 78.59 78.59 3.9K
10:54 78.65 78.71 78.65 78.71 5.4K
10:55 78.69 78.83 78.69 78.76 3.1K
10:57 78.60 78.60 78.60 78.60 0.9K
10:58 78.79 78.80 78.79 78.80 0.4K
10:59 78.59 78.59 78.51 78.56 3.0K
11:00 78.40 78.41 78.34 78.34 6.3K
11:01 78.34 78.34 78.22 78.22 3.5K
11:02 78.28 78.29 78.27 78.27 2.3K
11:03 78.30 78.31 78.29 78.31 3.5K
11:04 78.29 78.29 78.29 78.29 1.5K
11:05 78.29 78.29 78.25 78.25 1.9K
11:06 78.33 78.42 78.33 78.42 4.2K
11:07 78.48 78.57 78.48 78.57 1.2K
11:08 78.51 78.51 78.40 78.44 2.3K
11:09 78.50 78.50 78.40 78.40 1.7K
11:10 78.39 78.41 78.35 78.41 4.0K
11:11 78.41 78.52 78.41 78.50 1.5K
11:12 78.50 78.51 78.43 78.48 4.8K
11:14 78.37 78.37 78.20 78.20 1.9K
11:15 78.19 78.32 78.19 78.32 4.0K
11:16 78.30 78.30 78.26 78.26 1.2K
11:17 78.22 78.25 78.22 78.25 0.9K
11:18 78.25 78.25 78.20 78.24 1.5K
11:19 78.29 78.29 78.20 78.20 3.6K
11:20 78.24 78.35 78.24 78.35 2.5K
11:22 78.23 78.23 78.20 78.20 2.8K
11:24 78.24 78.24 78.21 78.21 2.0K
11:25 78.22 78.29 78.22 78.29 1.7K
11:26 78.22 78.22 78.17 78.17 2.6K
11:27 78.20 78.20 78.20 78.19 0.8K
11:28 78.21 78.21 78.14 78.14 7.3K
11:29 78.14 78.14 78.14 78.14 2.6K
11:30 78.12 78.17 78.12 78.17 0.7K
11:31 78.06 78.08 78.04 78.08 3.1K
11:32 78.12 78.12 78.12 78.12 2.6K
11:33 78.14 78.19 78.14 78.15 3.7K
11:34 78.14 78.14 78.14 78.14 0.9K
11:35 78.22 78.22 78.22 78.22 1.5K
11:36 78.24 78.24 78.17 78.22 2.3K
11:37 78.28 78.28 78.28 78.28 0.7K
11:38 78.29 78.32 78.29 78.32 2.8K
11:40 78.39 78.39 78.39 78.39 0.8K
11:41 78.42 78.45 78.38 78.45 1.8K
11:42 78.39 78.39 78.35 78.39 1.7K
11:43 78.46 78.53 78.46 78.53 2.1K
11:45 78.58 78.68 78.58 78.68 1.8K
11:46 78.60 78.60 78.59 78.58 6.4K
11:47 78.53 78.58 78.53 78.58 2.2K
11:48 78.70 78.70 78.70 78.70 2.4K
11:49 78.67 78.67 78.67 78.67 2.0K
11:50 78.68 78.74 78.68 78.74 0.8K
11:51 78.75 78.76 78.75 78.75 0.8K
11:52 78.75 78.78 78.75 78.78 0.3K
11:53 78.79 78.79 78.78 78.78 1.8K
11:54 78.83 78.83 78.83 78.83 0.5K
11:55 78.95 78.95 78.94 78.94 2.8K
11:56 78.86 78.91 78.86 78.86 4.1K
11:58 78.93 78.93 78.90 78.93 1.0K
11:59 78.94 78.94 78.91 78.91 0.4K
12:00 78.96 78.96 78.95 78.95 1.1K
12:01 79.07 79.07 79.07 79.07 0.7K
12:02 79.07 79.15 79.05 79.15 5.0K
12:03 79.15 79.15 79.15 79.15 1.1K
12:04 79.17 79.26 79.17 79.19 1.5K
12:05 79.19 79.22 79.19 79.19 1.9K
12:06 79.24 79.42 79.24 79.42 7.8K
12:07 79.42 79.43 79.40 79.42 1.6K
12:08 79.43 79.44 79.41 79.44 3.5K
12:09 79.44 79.47 79.44 79.47 0.8K
12:10 79.43 79.52 79.43 79.44 8.0K
12:11 79.44 79.44 79.44 79.44 0.7K
12:12 79.42 79.44 79.42 79.44 1.0K
12:13 79.38 79.53 79.38 79.53 2.1K
12:14 79.56 79.56 79.56 79.56 1.5K
12:15 79.41 79.41 79.35 79.35 1.4K
12:16 79.41 79.41 79.34 79.34 0.6K
12:17 79.34 79.47 79.34 79.47 1.8K
12:18 79.37 79.37 79.32 79.32 2.8K
12:19 79.31 79.31 79.31 79.31 1.4K
12:20 79.31 79.34 79.31 79.34 2.2K
12:21 79.28 79.28 79.16 79.24 3.7K
12:22 79.28 79.30 79.26 79.30 3.5K
12:23 79.28 79.28 79.23 79.27 6.3K
12:24 79.24 79.24 79.24 79.24 2.3K
12:25 79.26 79.34 79.24 79.34 2.0K
12:26 79.37 79.37 79.37 79.37 0.5K
12:27 79.38 79.38 79.27 79.27 2.5K
12:28 79.27 79.27 79.20 79.20 2.1K
12:29 79.19 79.19 79.19 79.19 1.1K
12:30 79.23 79.23 79.23 79.23 0.5K
12:31 79.23 79.23 79.23 79.23 0.2K
12:32 79.17 79.30 79.17 79.30 1.2K
12:33 79.31 79.31 79.31 79.31 1.6K
12:34 79.34 79.40 79.34 79.40 0.9K
12:35 79.43 79.43 79.34 79.38 4.3K
12:36 79.31 79.31 79.31 79.31 1.0K
12:37 79.31 79.31 79.26 79.26 1.6K
12:38 79.24 79.24 79.24 79.24 0.5K
12:40 79.30 79.30 79.15 79.15 3.5K
12:42 79.07 79.07 79.07 79.07 0.2K
12:43 79.13 79.13 79.10 79.10 1.8K
12:44 79.07 79.07 79.07 79.07 1.7K
12:45 79.07 79.13 79.07 79.13 3.0K
12:46 79.13 79.16 79.07 79.07 3.6K
12:47 79.02 79.03 78.99 79.02 4.3K
12:48 78.97 78.97 78.97 78.97 0.8K
12:49 79.00 79.00 78.97 78.97 3.1K
12:50 78.87 78.87 78.84 78.84 2.2K
12:51 78.88 78.90 78.88 78.90 2.5K
12:52 78.90 78.90 78.90 78.90 0.2K
12:53 78.90 78.93 78.82 78.82 4.2K
12:54 78.82 78.84 78.80 78.80 1.5K
12:55 78.74 78.74 78.74 78.74 0.3K
12:56 78.77 78.77 78.70 78.70 2.0K
12:57 78.73 78.73 78.73 78.73 0.3K
12:58 78.75 78.75 78.71 78.71 1.0K
13:00 78.76 78.76 78.66 78.66 3.4K
13:01 78.73 78.73 78.73 78.73 2.3K
13:02 78.63 78.63 78.63 78.63 1.0K
13:04 78.63 78.63 78.63 78.63 0.3K
13:05 78.63 78.63 78.54 78.54 1.5K
13:06 78.56 78.62 78.56 78.58 2.1K
13:07 78.55 78.60 78.55 78.60 1.2K
13:08 78.63 78.68 78.63 78.63 1.5K
13:10 78.60 78.64 78.60 78.64 2.1K
13:11 78.58 78.64 78.58 78.64 1.4K
13:13 78.58 78.58 78.55 78.55 2.6K
13:14 78.54 78.60 78.54 78.60 2.1K
13:15 78.59 78.60 78.59 78.60 0.6K
13:16 78.55 78.58 78.54 78.58 1.5K
13:17 78.58 78.58 78.53 78.53 0.7K
13:18 78.51 78.58 78.49 78.58 1.1K
13:19 78.53 78.53 78.48 78.51 1.4K
13:20 78.44 78.44 78.44 78.44 0.8K
13:21 78.46 78.53 78.45 78.53 2.8K
13:22 78.57 78.57 78.57 78.57 0.7K
13:23 78.50 78.54 78.50 78.54 2.0K
13:24 78.52 78.56 78.52 78.56 1.2K
13:25 78.48 78.48 78.46 78.46 1.1K
13:26 78.48 78.48 78.48 78.48 1.6K
13:27 78.43 78.43 78.42 78.42 0.7K
13:28 78.41 78.41 78.38 78.38 1.0K
13:29 78.41 78.41 78.41 78.41 1.6K
13:30 78.51 78.51 78.51 78.51 2.9K
13:31 78.55 78.55 78.55 78.55 0.2K
13:32 78.50 78.50 78.49 78.49 1.0K
13:33 78.47 78.53 78.47 78.53 0.7K
13:34 78.53 78.53 78.47 78.47 1.5K
13:35 78.46 78.48 78.46 78.48 1.3K
13:36 78.48 78.48 78.48 78.48 1.3K
13:37 78.44 78.44 78.44 78.44 1.1K
13:38 78.42 78.42 78.41 78.41 1.0K
13:39 78.39 78.41 78.39 78.41 1.3K
13:40 78.38 78.53 78.38 78.53 3.3K
13:41 78.53 78.53 78.53 78.53 0.5K
13:42 78.53 78.53 78.53 78.53 0.4K
13:43 78.54 78.54 78.54 78.54 1.4K
13:44 78.44 78.44 78.44 78.44 1.1K
13:45 78.44 78.68 78.44 78.68 4.3K
13:46 78.70 78.70 78.62 78.62 1.9K
13:47 78.61 78.61 78.61 78.61 2.2K
13:48 78.53 78.58 78.53 78.58 2.7K
13:49 78.59 78.62 78.54 78.62 2.7K
13:50 78.68 78.68 78.68 78.68 0.8K
13:51 78.64 78.64 78.64 78.64 1.6K
13:52 78.62 78.62 78.62 78.62 0.7K
13:53 78.54 78.54 78.46 78.46 2.4K
13:54 78.49 78.49 78.47 78.47 1.4K
13:55 78.42 78.42 78.37 78.36 2.4K
13:56 78.33 78.40 78.31 78.40 3.8K
13:57 78.43 78.43 78.40 78.40 1.2K
13:58 78.41 78.51 78.41 78.51 4.8K
13:59 78.50 78.50 78.50 78.50 0.3K
14:00 78.55 78.56 78.55 78.56 2.5K
14:01 78.58 78.58 78.58 78.58 1.7K
14:02 78.52 78.53 78.51 78.53 5.2K
14:03 78.58 78.58 78.58 78.58 1.4K
14:04 78.65 78.65 78.62 78.62 2.5K
14:06 78.64 78.66 78.64 78.66 1.2K
14:07 78.60 78.64 78.60 78.64 1.5K
14:08 78.61 78.61 78.61 78.61 0.4K
14:09 78.67 78.67 78.51 78.52 5.1K
14:10 78.56 78.56 78.55 78.55 0.8K
14:11 78.56 78.56 78.56 78.56 1.6K
14:12 78.53 78.53 78.53 78.53 0.7K
14:13 78.53 78.53 78.50 78.53 2.0K
14:14 78.53 78.53 78.49 78.49 0.7K
14:15 78.52 78.52 78.48 78.52 6.3K
14:16 78.58 78.58 78.54 78.54 1.9K
14:17 78.51 78.51 78.46 78.50 3.0K
14:18 78.51 78.53 78.51 78.53 0.9K
14:19 78.56 78.58 78.56 78.58 2.0K
14:20 78.56 78.56 78.56 78.56 2.4K
14:21 78.58 78.58 78.52 78.52 2.3K
14:22 78.55 78.55 78.55 78.55 2.9K
14:24 78.67 78.71 78.67 78.71 3.2K
14:25 78.68 78.68 78.68 78.68 0.6K
14:26 78.72 78.74 78.72 78.74 1.9K
14:27 78.78 78.83 78.78 78.83 2.1K
14:28 78.84 78.84 78.78 78.78 5.8K
14:30 78.73 78.73 78.69 78.73 3.5K
14:31 78.78 78.79 78.78 78.79 1.0K
14:32 78.86 78.94 78.86 78.93 5.5K
14:33 78.95 78.95 78.88 78.88 1.4K
14:34 78.90 78.90 78.90 78.90 0.8K
14:35 78.86 78.94 78.85 78.94 3.6K
14:36 78.92 78.92 78.90 78.90 1.4K
14:37 78.93 78.94 78.93 78.94 2.4K
14:39 78.99 78.99 78.99 78.99 0.2K
14:40 78.99 78.99 78.91 78.92 7.3K
14:42 78.96 78.97 78.96 78.97 0.5K
14:43 78.99 79.03 78.99 79.03 3.9K
14:44 79.05 79.06 79.05 79.06 1.8K
14:45 79.09 79.10 79.07 79.09 10.3K
14:46 79.10 79.17 79.06 79.17 19.3K
14:47 79.24 79.24 79.16 79.18 8.7K
14:48 79.18 79.25 79.18 79.25 2.5K
14:49 79.26 79.38 79.25 79.38 3.3K
14:50 79.38 79.38 79.30 79.30 3.7K
14:51 79.26 79.30 79.10 79.13 9.9K
14:52 79.11 79.11 79.07 79.07 0.8K
14:53 79.08 79.08 78.99 78.99 3.3K
14:54 79.04 79.04 79.04 79.04 0.5K
14:55 79.01 79.08 79.01 79.07 4.6K
14:56 79.07 79.07 78.98 78.97 1.7K
14:57 78.99 78.99 78.96 78.96 2.3K
14:58 78.98 79.07 78.97 79.07 5.0K
14:59 79.11 79.20 79.11 79.12 3.9K
15:00 79.10 79.23 79.10 79.14 5.3K
15:01 79.16 79.22 79.14 79.21 5.2K
15:02 79.19 79.25 79.19 79.25 3.2K
15:03 79.24 79.24 79.19 79.19 3.4K
15:04 79.20 79.20 79.19 79.19 1.6K
15:05 79.22 79.23 79.22 79.22 2.6K
15:06 79.17 79.20 79.13 79.19 11.9K
15:07 79.19 79.30 79.19 79.30 8.0K
15:08 79.32 79.35 79.30 79.34 5.7K
15:09 79.32 79.37 79.31 79.31 6.1K
15:10 79.34 79.44 79.34 79.43 6.6K
15:11 79.43 79.45 79.39 79.40 3.3K
15:12 79.41 79.45 79.40 79.40 3.5K
15:13 79.40 79.44 79.35 79.38 5.2K
15:14 79.38 79.38 79.38 79.38 1.5K
15:15 79.41 79.42 79.38 79.41 6.3K
15:16 79.41 79.41 79.41 79.41 2.2K
15:17 79.39 79.41 79.38 79.41 4.5K
15:18 79.45 79.60 79.45 79.56 8.0K
15:19 79.56 79.66 79.56 79.63 5.1K
15:20 79.63 79.64 79.46 79.46 7.6K
15:21 79.43 79.52 79.42 79.52 4.3K
15:22 79.55 79.60 79.54 79.60 5.8K
15:23 79.58 79.72 79.58 79.72 6.8K
15:24 79.69 79.69 79.68 79.69 5.6K
15:25 79.65 79.65 79.54 79.54 8.5K
15:26 79.54 79.55 79.53 79.55 5.7K
15:27 79.63 79.72 79.63 79.68 8.9K
15:28 79.73 79.73 79.64 79.72 12.6K
15:29 79.77 79.78 79.76 79.76 4.9K
15:30 79.70 79.83 79.60 79.76 31.4K
15:31 79.80 79.83 79.76 79.77 4.6K
15:32 79.70 79.79 79.70 79.79 20.2K
15:33 79.79 79.90 79.79 79.90 8.8K
15:34 79.92 79.96 79.88 79.96 15.8K
15:35 79.96 79.97 79.92 79.92 11.4K
15:36 79.93 79.94 79.88 79.91 7.7K
15:37 79.90 79.91 79.85 79.85 11.2K
15:38 79.83 79.85 79.75 79.79 8.9K
15:39 79.74 79.78 79.74 79.75 9.7K
15:40 79.77 79.80 79.77 79.80 7.4K
15:41 79.79 79.84 79.77 79.84 13.1K
15:42 79.86 79.91 79.85 79.91 6.9K
15:43 79.93 79.94 79.87 79.90 11.3K
15:44 79.90 79.91 79.88 79.89 9.5K
15:45 79.89 79.98 79.89 79.98 9.5K
15:46 79.99 79.99 79.89 79.99 18.9K
15:47 80.04 80.12 80.04 80.12 9.3K
15:48 80.11 80.19 80.06 80.09 17.1K
15:49 80.09 80.11 80.08 80.09 10.8K
15:50 80.13 80.15 80.03 80.14 35.9K
15:51 80.13 80.13 79.94 79.94 16.0K
15:52 79.92 79.94 79.87 79.90 20.5K
15:53 79.92 79.99 79.90 79.91 23.9K
15:54 79.92 80.05 79.92 80.01 31.7K
15:55 79.97 80.09 79.95 80.09 34.7K
15:56 80.08 80.14 80.08 80.14 40.7K
15:57 80.15 80.21 80.15 80.18 33.5K
15:58 80.19 80.26 80.17 80.26 73.6K
15:59 80.22 80.26 80.20 80.20 372.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし