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 83.82 84.40 83.80 84.15 157.3K
09:31 84.08 84.25 84.06 84.06 4.1K
09:32 84.37 84.40 83.94 84.02 26.3K
09:33 84.01 84.26 84.01 84.02 5.9K
09:34 84.02 84.34 84.01 84.09 7.1K
09:35 84.27 84.27 83.96 84.09 23.5K
09:36 84.21 84.21 83.90 84.05 15.5K
09:37 84.05 84.11 84.05 84.05 2.8K
09:38 84.05 84.05 84.04 84.04 6.6K
09:39 84.04 84.22 84.04 84.22 5.9K
09:40 84.23 84.24 84.11 84.11 8.9K
09:41 84.13 84.13 84.01 84.11 3.7K
09:42 84.10 84.14 84.09 84.14 5.9K
09:43 84.23 84.42 84.22 84.41 31.9K
09:44 84.36 84.54 84.23 84.54 9.0K
09:45 84.52 84.75 84.52 84.74 7.8K
09:46 84.74 84.80 84.67 84.74 26.5K
09:47 84.74 84.75 84.71 84.75 7.0K
09:48 84.77 85.08 84.75 85.08 20.1K
09:49 84.95 84.95 84.76 84.77 9.8K
09:50 84.74 84.74 84.45 84.45 9.2K
09:51 84.55 84.55 84.27 84.38 4.8K
09:52 84.42 84.42 84.32 84.32 1.2K
09:53 84.46 84.50 84.39 84.43 19.8K
09:54 84.50 84.53 84.40 84.48 14.1K
09:55 84.48 84.48 84.44 84.47 3.0K
09:56 84.37 84.44 84.37 84.37 3.8K
09:57 84.37 84.40 84.31 84.40 6.8K
09:58 84.45 84.57 84.45 84.54 11.2K
09:59 84.61 84.61 84.48 84.48 17.4K
10:00 84.33 84.40 84.27 84.40 12.4K
10:01 84.44 84.44 84.20 84.20 14.9K
10:02 84.23 84.42 84.23 84.32 9.2K
10:03 84.28 84.28 84.25 84.25 1.9K
10:04 84.26 84.37 84.16 84.19 35.0K
10:05 84.16 84.30 84.16 84.17 32.6K
10:06 84.10 84.10 83.85 83.97 27.9K
10:07 83.97 84.13 83.97 84.12 9.6K
10:08 84.17 84.17 84.09 84.11 2.2K
10:09 84.19 84.26 84.19 84.19 6.0K
10:10 84.18 84.18 84.18 84.18 2.3K
10:11 84.21 84.21 84.19 84.19 3.2K
10:12 84.06 84.06 83.90 83.90 9.3K
10:13 83.89 83.96 83.88 83.96 7.0K
10:14 83.93 83.95 83.93 83.95 1.5K
10:15 83.95 84.03 83.88 83.89 22.2K
10:16 83.96 84.16 83.93 84.16 14.8K
10:17 84.16 84.16 84.03 84.03 6.9K
10:18 84.03 84.03 83.94 83.94 5.9K
10:19 83.93 84.02 83.93 84.02 5.2K
10:20 84.02 84.02 83.93 83.93 7.4K
10:21 83.89 83.89 83.85 83.85 1.8K
10:22 83.85 83.99 83.83 83.99 9.2K
10:23 83.93 83.94 83.91 83.94 5.3K
10:24 84.02 84.07 83.99 83.99 8.9K
10:25 84.06 84.13 84.06 84.08 16.2K
10:26 84.08 84.08 84.01 84.01 13.7K
10:27 84.01 84.02 83.95 83.95 14.4K
10:28 83.95 83.99 83.93 83.99 19.0K
10:29 84.06 84.12 84.06 84.11 6.4K
10:30 84.17 84.17 84.12 84.14 14.7K
10:31 84.14 84.14 84.04 84.04 12.0K
10:32 84.09 84.15 84.04 84.13 11.6K
10:33 84.14 84.16 84.06 84.08 7.7K
10:34 84.09 84.13 84.07 84.08 4.6K
10:35 84.08 84.08 84.07 84.07 1.5K
10:36 84.09 84.09 83.94 83.97 8.0K
10:37 83.94 83.97 83.88 83.92 11.2K
10:38 83.93 83.95 83.92 83.92 3.6K
10:39 83.92 83.92 83.83 83.88 11.3K
10:40 83.90 83.90 83.86 83.88 2.3K
10:41 83.88 83.88 83.65 83.65 13.9K
10:42 83.63 83.64 83.60 83.62 3.9K
10:43 83.62 83.62 83.54 83.55 9.6K
10:44 83.55 83.61 83.55 83.61 3.7K
10:45 83.59 83.59 83.56 83.56 6.5K
10:46 83.50 83.54 83.44 83.44 3.3K
10:47 83.44 83.54 83.44 83.54 6.2K
10:48 83.50 83.50 83.41 83.41 7.2K
10:49 83.41 83.41 83.41 83.41 2.4K
10:50 83.42 83.53 83.42 83.49 6.6K
10:51 83.51 83.53 83.49 83.53 2.9K
10:52 83.49 83.54 83.47 83.54 8.2K
10:53 83.56 83.62 83.56 83.57 8.1K
10:54 83.57 83.57 83.53 83.53 5.3K
10:55 83.53 83.56 83.53 83.53 5.4K
10:56 83.54 83.55 83.50 83.55 4.7K
10:57 83.54 83.59 83.46 83.46 4.6K
10:58 83.50 83.50 83.50 83.50 1.5K
10:59 83.48 83.55 83.48 83.55 5.1K
11:00 83.57 83.60 83.57 83.57 2.1K
11:01 83.58 83.58 83.50 83.54 8.5K
11:02 83.55 83.65 83.55 83.65 4.6K
11:03 83.78 83.80 83.77 83.80 6.8K
11:04 83.82 83.87 83.82 83.82 12.4K
11:05 83.82 83.82 83.82 83.82 1.1K
11:06 83.82 83.87 83.82 83.87 3.1K
11:07 83.84 83.90 83.84 83.90 3.0K
11:08 83.91 83.91 83.84 83.91 19.8K
11:09 83.89 83.92 83.89 83.89 1.8K
11:10 83.88 83.88 83.70 83.70 14.0K
11:11 83.68 83.68 83.64 83.64 4.0K
11:12 83.68 83.68 83.68 83.68 0.2K
11:13 83.69 83.69 83.67 83.67 3.4K
11:14 83.71 83.74 83.71 83.73 3.1K
11:15 83.76 83.78 83.76 83.77 2.2K
11:16 83.76 83.78 83.76 83.78 6.6K
11:17 83.75 83.75 83.71 83.71 6.5K
11:18 83.71 83.71 83.65 83.70 11.5K
11:19 83.70 83.70 83.46 83.46 14.6K
11:20 83.46 83.49 83.45 83.49 7.3K
11:21 83.46 83.46 83.28 83.28 5.9K
11:22 83.26 83.26 83.26 83.26 1.3K
11:23 83.15 83.30 83.12 83.30 4.5K
11:24 83.26 83.26 83.17 83.19 4.4K
11:25 83.20 83.20 83.15 83.15 3.7K
11:26 83.16 83.16 83.13 83.13 3.3K
11:27 83.13 83.17 83.11 83.17 4.0K
11:28 83.18 83.18 83.13 83.13 3.4K
11:29 83.17 83.17 83.13 83.13 5.7K
11:30 83.23 83.24 83.23 83.24 8.3K
11:31 83.26 83.26 83.26 83.26 1.7K
11:32 83.27 83.27 83.27 83.27 2.4K
11:33 83.24 83.34 83.23 83.32 6.5K
11:34 83.33 83.36 83.28 83.28 6.2K
11:35 83.23 83.23 83.22 83.22 3.3K
11:36 83.12 83.17 83.12 83.14 3.8K
11:37 83.14 83.14 83.14 83.14 1.1K
11:38 83.21 83.21 83.12 83.13 7.1K
11:39 83.12 83.14 83.12 83.14 2.8K
11:40 83.14 83.19 83.14 83.18 2.7K
11:41 83.11 83.14 83.11 83.14 3.0K
11:42 83.20 83.20 83.12 83.12 0.9K
11:43 83.13 83.15 83.12 83.13 5.0K
11:44 83.10 83.10 83.10 83.10 1.5K
11:45 83.10 83.22 83.10 83.22 4.3K
11:46 83.23 83.24 83.23 83.24 1.6K
11:47 83.23 83.23 83.20 83.20 5.4K
11:48 83.21 83.21 83.20 83.20 2.5K
11:49 83.21 83.22 83.16 83.16 9.8K
11:50 83.07 83.07 82.95 82.96 3.8K
11:51 82.96 82.96 82.96 82.96 1.8K
11:52 82.94 83.01 82.94 82.94 6.0K
11:53 82.88 82.89 82.88 82.89 1.8K
11:54 82.86 82.88 82.86 82.86 6.0K
11:55 82.87 82.92 82.75 82.77 11.0K
11:56 82.84 82.84 82.84 82.84 5.6K
11:57 82.85 82.96 82.85 82.96 8.1K
11:58 82.89 82.94 82.89 82.94 4.6K
11:59 82.97 82.97 82.97 82.97 1.9K
12:00 82.95 82.98 82.95 82.97 3.1K
12:01 82.99 83.04 82.99 82.99 3.9K
12:02 82.99 83.01 82.99 83.01 2.9K
12:03 83.02 83.06 82.97 82.97 7.6K
12:04 83.00 83.03 83.00 83.03 4.8K
12:05 83.06 83.14 83.06 83.14 4.0K
12:06 83.15 83.15 83.09 83.12 2.1K
12:07 83.13 83.13 83.13 83.13 0.7K
12:08 83.14 83.14 83.09 83.09 4.1K
12:09 83.09 83.09 83.09 83.09 2.0K
12:10 83.03 83.10 83.03 83.10 2.6K
12:11 83.11 83.13 83.09 83.09 4.9K
12:12 83.09 83.09 83.02 83.02 3.0K
12:13 83.02 83.09 83.02 83.09 8.0K
12:14 83.13 83.13 83.09 83.09 4.4K
12:15 83.15 83.15 83.15 83.15 2.8K
12:16 83.14 83.14 83.14 83.14 0.7K
12:17 83.14 83.14 83.14 83.14 1.9K
12:18 83.17 83.22 83.16 83.16 10.0K
12:19 83.14 83.24 83.14 83.24 3.7K
12:20 83.23 83.23 83.21 83.21 5.6K
12:21 83.21 83.21 83.21 83.21 2.8K
12:22 83.19 83.19 83.18 83.19 1.2K
12:23 83.21 83.21 83.14 83.14 12.9K
12:24 83.11 83.11 83.08 83.11 4.1K
12:25 83.10 83.13 83.10 83.12 2.1K
12:26 83.14 83.15 83.12 83.15 4.3K
12:27 83.15 83.15 83.13 83.13 4.0K
12:28 83.14 83.14 83.14 83.14 1.0K
12:29 83.19 83.19 83.18 83.18 4.4K
12:30 83.30 83.33 83.24 83.24 35.1K
12:31 83.28 83.38 83.28 83.38 4.2K
12:32 83.37 83.37 83.37 83.37 2.7K
12:33 83.37 83.37 83.36 83.36 2.0K
12:34 83.36 83.36 83.35 83.35 3.0K
12:35 83.35 83.38 83.35 83.38 9.6K
12:36 83.34 83.35 83.32 83.32 6.4K
12:37 83.38 83.38 83.29 83.36 12.0K
12:38 83.35 83.35 83.16 83.16 5.3K
12:39 83.16 83.19 83.12 83.19 6.2K
12:40 83.22 83.22 83.13 83.13 5.9K
12:41 83.15 83.15 83.09 83.09 4.8K
12:42 83.04 83.04 83.04 83.04 2.2K
12:43 83.10 83.10 83.02 83.02 5.1K
12:44 82.97 82.97 82.97 82.97 3.1K
12:45 82.94 82.94 82.86 82.91 6.7K
12:46 82.97 83.03 82.97 83.03 6.4K
12:47 82.99 82.99 82.98 82.98 4.4K
12:48 82.98 83.01 82.97 83.01 3.3K
12:49 83.02 83.06 83.00 83.06 3.7K
12:50 83.05 83.07 83.04 83.07 3.6K
12:51 83.07 83.13 83.07 83.13 3.6K
12:52 83.19 83.20 83.16 83.16 3.4K
12:53 83.18 83.21 83.18 83.18 1.5K
12:54 83.18 83.20 83.18 83.20 1.5K
12:55 83.20 83.20 83.11 83.11 8.6K
12:56 83.11 83.14 83.09 83.14 3.8K
12:57 83.15 83.15 83.14 83.14 2.4K
12:58 83.14 83.14 83.09 83.12 1.7K
12:59 83.11 83.17 83.08 83.17 3.9K
13:00 83.17 83.24 83.17 83.24 9.8K
13:01 83.24 83.28 83.23 83.23 7.0K
13:02 83.26 83.27 83.23 83.23 14.1K
13:03 83.24 83.24 83.14 83.14 7.9K
13:04 83.13 83.21 83.11 83.21 4.4K
13:05 83.20 83.23 83.20 83.23 9.2K
13:06 83.23 83.27 83.23 83.27 4.4K
13:07 83.23 83.28 83.23 83.28 5.6K
13:08 83.28 83.28 83.23 83.23 5.0K
13:09 83.23 83.23 83.23 83.23 2.7K
13:10 83.23 83.24 83.23 83.24 3.9K
13:11 83.24 83.24 83.23 83.23 2.6K
13:12 83.21 83.23 83.21 83.23 4.0K
13:13 83.20 83.20 83.16 83.16 4.9K
13:14 83.18 83.20 83.17 83.20 4.0K
13:15 83.24 83.24 83.18 83.22 4.8K
13:16 83.17 83.17 83.16 83.16 4.2K
13:17 83.15 83.18 83.15 83.15 2.1K
13:18 83.17 83.17 83.17 83.17 3.2K
13:19 83.28 83.28 83.28 83.28 3.1K
13:20 83.30 83.31 83.30 83.31 4.2K
13:21 83.31 83.33 83.31 83.33 4.4K
13:23 83.33 83.39 83.29 83.37 16.0K
13:24 83.37 83.37 83.24 83.24 48.3K
13:25 83.22 83.23 83.11 83.23 11.8K
13:27 83.32 83.32 83.32 83.32 21.1K
13:28 83.33 83.33 83.31 83.32 4.3K
13:29 83.30 83.30 83.30 83.30 1.5K
13:30 83.32 83.37 83.32 83.37 8.5K
13:31 83.38 83.39 83.38 83.39 5.3K
13:32 83.42 83.42 83.37 83.39 10.0K
13:33 83.39 83.42 83.39 83.42 3.6K
13:34 83.42 83.42 83.39 83.39 4.9K
13:36 83.34 83.35 83.22 83.24 120.7K
13:37 83.24 83.24 83.10 83.10 8.0K
13:38 83.06 83.06 83.06 83.06 1.7K
13:39 83.03 83.10 83.03 83.09 3.5K
13:40 83.04 83.04 83.03 83.03 4.6K
13:41 83.03 83.03 82.99 82.99 1.6K
13:42 83.05 83.10 82.98 83.02 6.1K
13:43 83.01 83.01 83.01 83.01 1.5K
13:44 83.01 83.01 82.98 82.98 3.8K
13:45 82.97 83.00 82.97 82.97 4.3K
13:46 82.97 83.07 82.97 83.06 4.6K
13:47 83.08 83.08 83.05 83.05 1.3K
13:48 83.09 83.09 83.07 83.09 5.6K
13:49 83.10 83.10 83.09 83.09 1.7K
13:50 83.09 83.09 82.98 82.98 4.7K
13:51 83.02 83.02 82.95 82.95 2.1K
13:52 83.00 83.08 83.00 83.08 6.7K
13:53 83.08 83.08 83.04 83.04 1.5K
13:54 83.06 83.09 83.06 83.09 2.6K
13:55 83.10 83.10 83.08 83.10 4.8K
13:56 83.15 83.15 83.15 83.15 1.7K
13:57 83.12 83.15 83.12 83.12 4.0K
13:58 83.11 83.11 83.11 83.11 1.9K
13:59 83.11 83.12 83.11 83.11 2.6K
14:00 83.09 83.09 83.09 83.09 1.4K
14:01 83.08 83.13 83.08 83.11 4.1K
14:02 83.11 83.11 83.04 83.09 5.7K
14:03 83.10 83.16 83.10 83.16 2.6K
14:04 83.08 83.11 83.07 83.07 5.2K
14:05 83.08 83.10 83.07 83.07 2.7K
14:06 83.06 83.07 83.04 83.04 2.6K
14:07 83.04 83.11 83.04 83.11 5.0K
14:08 83.13 83.13 83.13 83.13 0.8K
14:09 83.11 83.11 83.09 83.09 5.4K
14:10 83.08 83.08 82.99 83.02 3.5K
14:11 82.98 83.02 82.93 82.97 2.3K
14:12 82.94 82.96 82.88 82.93 9.0K
14:13 82.93 82.93 82.87 82.87 4.3K
14:14 82.85 82.85 82.83 82.83 3.0K
14:15 82.79 82.79 82.62 82.68 30.8K
14:16 82.68 82.71 82.62 82.70 12.1K
14:17 82.69 82.69 82.69 82.69 1.1K
14:18 82.67 82.68 82.66 82.66 1.2K
14:19 82.61 82.62 82.61 82.62 3.2K
14:20 82.65 82.70 82.64 82.70 5.1K
14:21 82.68 82.68 82.63 82.65 4.6K
14:22 82.65 82.68 82.62 82.62 2.6K
14:23 82.63 82.63 82.59 82.59 3.7K
14:24 82.57 82.58 82.57 82.58 1.6K
14:25 82.63 82.64 82.61 82.61 5.1K
14:26 82.61 82.62 82.60 82.60 1.3K
14:27 82.56 82.56 82.56 82.56 2.4K
14:28 82.56 82.56 82.48 82.53 3.8K
14:29 82.46 82.48 82.46 82.48 4.4K
14:30 82.40 82.42 82.40 82.42 3.6K
14:31 82.40 82.52 82.40 82.52 7.8K
14:32 82.53 82.60 82.53 82.60 2.1K
14:33 82.60 82.60 82.58 82.60 2.6K
14:34 82.60 82.62 82.60 82.61 2.3K
14:35 82.60 82.60 82.53 82.53 4.3K
14:36 82.50 82.50 82.50 82.50 0.3K
14:37 82.45 82.47 82.45 82.47 2.0K
14:38 82.44 82.44 82.43 82.43 2.3K
14:39 82.46 82.46 82.45 82.45 4.3K
14:40 82.42 82.42 82.42 82.42 1.4K
14:41 82.47 82.53 82.47 82.51 3.7K
14:42 82.49 82.49 82.41 82.41 4.3K
14:43 82.41 82.48 82.41 82.46 4.2K
14:44 82.47 82.47 82.42 82.42 5.0K
14:45 82.50 82.50 82.50 82.50 1.8K
14:46 82.51 82.56 82.50 82.56 7.5K
14:47 82.47 82.47 82.47 82.47 0.9K
14:48 82.49 82.49 82.49 82.49 2.1K
14:49 82.52 82.55 82.52 82.55 2.3K
14:50 82.54 82.54 82.44 82.44 7.9K
14:51 82.44 82.46 82.44 82.46 3.6K
14:52 82.44 82.44 82.44 82.44 1.4K
14:53 82.44 82.44 82.44 82.44 1.5K
14:54 82.45 82.48 82.45 82.45 1.7K
14:55 82.45 82.45 82.45 82.45 2.0K
14:56 82.45 82.45 82.42 82.44 4.4K
14:57 82.49 82.51 82.47 82.51 9.9K
14:58 82.50 82.50 82.50 82.50 1.4K
14:59 82.50 82.50 82.50 82.50 1.0K
15:00 82.50 82.65 82.50 82.63 5.8K
15:01 82.64 82.69 82.64 82.67 2.5K
15:02 82.65 82.74 82.65 82.74 2.5K
15:03 82.83 82.83 82.80 82.80 1.2K
15:04 82.80 82.80 82.76 82.76 1.3K
15:05 82.82 82.82 82.82 82.82 2.3K
15:06 82.82 82.82 82.82 82.82 0.7K
15:07 82.82 82.82 82.82 82.82 1.9K
15:08 82.82 82.83 82.80 82.80 4.2K
15:09 82.81 82.82 82.81 82.82 1.8K
15:10 82.78 82.78 82.78 82.78 5.2K
15:11 82.82 82.82 82.76 82.78 4.5K
15:12 82.74 82.76 82.74 82.76 2.0K
15:13 82.76 82.77 82.76 82.77 1.3K
15:14 82.78 82.78 82.76 82.77 10.1K
15:15 82.77 82.77 82.67 82.67 4.2K
15:16 82.65 82.70 82.65 82.70 13.6K
15:17 82.70 82.70 82.69 82.70 6.3K
15:18 82.70 82.70 82.70 82.70 1.6K
15:19 82.75 82.75 82.73 82.75 8.7K
15:20 82.75 82.75 82.72 82.72 2.8K
15:21 82.72 82.72 82.72 82.72 1.0K
15:22 82.72 82.72 82.64 82.64 2.0K
15:23 82.68 82.70 82.68 82.70 3.0K
15:24 82.71 82.71 82.66 82.66 5.3K
15:25 82.66 82.71 82.61 82.61 7.9K
15:26 82.61 82.62 82.56 82.57 8.7K
15:27 82.60 82.60 82.59 82.59 2.2K
15:28 82.61 82.62 82.58 82.58 5.0K
15:29 82.56 82.56 82.53 82.55 1.9K
15:30 82.56 82.61 82.56 82.60 2.4K
15:31 82.59 82.59 82.45 82.45 17.3K
15:32 82.46 82.51 82.45 82.45 12.5K
15:33 82.45 82.51 82.45 82.51 3.8K
15:34 82.52 82.52 82.49 82.51 4.1K
15:35 82.51 82.53 82.51 82.52 5.8K
15:36 82.51 82.51 82.48 82.48 8.5K
15:37 82.51 82.55 82.49 82.55 4.0K
15:38 82.53 82.59 82.53 82.59 4.5K
15:39 82.58 82.58 82.51 82.54 11.1K
15:40 82.59 82.59 82.57 82.57 6.9K
15:41 82.57 82.61 82.57 82.60 7.1K
15:42 82.60 82.64 82.60 82.64 7.1K
15:43 82.65 82.71 82.65 82.71 5.6K
15:44 82.71 82.71 82.62 82.62 6.5K
15:45 82.63 82.66 82.55 82.55 13.0K
15:46 82.57 82.61 82.55 82.59 6.7K
15:47 82.59 82.63 82.58 82.63 8.6K
15:48 82.63 82.67 82.61 82.67 7.7K
15:49 82.64 82.66 82.59 82.64 12.4K
15:50 82.55 82.62 82.50 82.62 18.6K
15:51 82.60 82.60 82.49 82.54 18.8K
15:52 82.54 82.58 82.53 82.54 14.5K
15:53 82.55 82.55 82.46 82.48 17.3K
15:54 82.45 82.58 82.44 82.56 66.6K
15:55 82.51 82.61 82.51 82.60 32.1K
15:56 82.63 82.63 82.54 82.56 33.0K
15:57 82.58 82.58 82.51 82.57 31.3K
15:58 82.56 82.59 82.55 82.57 44.3K
15:59 82.55 82.55 82.48 82.49 652.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし