ジロー・グループ C (Z)

Z
🏛️ アメリカ →
77.05
最終更新: 2025-09-30
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 87.12 87.42 87.12 87.41 41.7K
09:31 87.24 87.67 87.08 87.64 8.9K
09:32 87.57 87.83 87.48 87.72 20.7K
09:33 87.63 88.34 87.63 88.34 31.5K
09:34 88.28 88.43 88.20 88.29 14.2K
09:35 88.21 88.21 88.13 88.16 6.2K
09:36 88.39 88.56 88.39 88.43 34.9K
09:37 88.44 88.61 88.44 88.59 19.0K
09:38 88.65 89.04 88.65 89.04 24.5K
09:39 89.08 89.12 88.70 88.89 13.4K
09:40 88.92 88.92 88.52 88.52 13.4K
09:41 88.58 88.73 88.50 88.50 5.5K
09:42 88.39 88.39 88.10 88.10 4.3K
09:43 88.18 88.32 87.80 87.84 10.2K
09:44 87.89 88.41 87.89 88.41 23.6K
09:45 88.45 88.52 88.19 88.22 9.9K
09:46 87.99 88.10 87.99 88.07 13.4K
09:47 88.08 88.13 87.88 87.98 10.6K
09:48 87.91 88.01 87.80 88.01 3.3K
09:49 87.97 87.98 87.87 87.87 5.0K
09:50 87.90 87.93 87.80 87.93 2.6K
09:51 87.87 87.87 87.63 87.65 5.5K
09:52 87.75 87.83 87.60 87.60 5.2K
09:53 87.56 87.57 87.50 87.50 3.0K
09:54 87.44 87.78 87.44 87.51 13.9K
09:55 87.65 87.92 87.65 87.81 17.1K
09:56 87.89 87.99 87.89 87.98 21.1K
09:57 88.08 88.19 88.08 88.19 15.2K
09:58 88.23 88.26 88.17 88.26 6.5K
09:59 88.28 88.29 88.24 88.24 3.0K
10:00 88.26 88.36 88.12 88.18 12.5K
10:01 88.20 88.35 88.20 88.27 12.3K
10:02 88.25 88.38 88.25 88.38 11.7K
10:03 88.37 88.37 88.21 88.22 2.6K
10:04 88.31 88.41 88.29 88.33 13.5K
10:05 88.33 88.35 88.10 88.10 4.7K
10:06 88.04 88.13 87.94 88.13 15.5K
10:07 88.10 88.11 88.07 88.11 5.5K
10:08 88.03 88.09 88.03 88.09 1.7K
10:09 88.13 88.14 88.00 88.00 5.5K
10:10 88.01 88.03 87.97 87.97 5.8K
10:11 88.00 88.00 87.93 87.93 4.6K
10:12 87.91 87.91 87.76 87.76 7.3K
10:13 87.71 87.73 87.65 87.71 10.0K
10:14 87.70 87.89 87.70 87.89 6.4K
10:15 88.01 88.01 87.92 87.93 2.5K
10:16 87.93 88.01 87.88 87.92 9.7K
10:17 87.89 88.00 87.89 88.00 4.7K
10:18 87.98 87.98 87.94 87.94 1.8K
10:19 87.98 88.00 87.98 88.00 12.2K
10:20 88.14 88.14 87.88 87.92 8.7K
10:21 87.88 88.02 87.88 87.89 27.1K
10:22 87.88 87.88 87.79 87.83 8.7K
10:23 87.83 87.99 87.83 87.95 3.3K
10:24 87.98 87.98 87.92 87.95 4.2K
10:25 88.05 88.05 87.90 87.90 8.0K
10:26 87.93 87.93 87.90 87.93 1.3K
10:27 87.90 87.92 87.82 87.85 16.7K
10:28 87.84 87.84 87.65 87.67 14.2K
10:29 87.72 87.75 87.72 87.75 6.3K
10:30 87.75 87.89 87.75 87.80 20.2K
10:31 87.79 87.79 87.78 87.78 2.8K
10:32 87.77 87.82 87.75 87.82 10.3K
10:33 87.82 87.84 87.75 87.83 3.0K
10:34 87.87 87.87 87.68 87.72 2.9K
10:35 87.74 87.82 87.72 87.72 5.7K
10:36 87.69 87.96 87.69 87.96 16.5K
10:37 87.89 87.94 87.89 87.94 1.1K
10:38 87.94 87.99 87.90 87.98 1.5K
10:39 87.95 87.95 87.82 87.82 6.6K
10:40 87.75 87.89 87.75 87.76 1.2K
10:41 87.75 87.85 87.74 87.85 9.3K
10:42 87.79 87.87 87.79 87.84 5.0K
10:43 87.85 87.85 87.80 87.80 3.8K
10:44 87.82 87.89 87.82 87.89 2.0K
10:45 87.91 87.93 87.87 87.87 5.5K
10:46 87.92 87.95 87.90 87.91 8.3K
10:47 87.95 88.02 87.95 88.02 9.6K
10:48 87.97 87.97 87.87 87.94 3.7K
10:49 88.09 88.09 88.00 88.00 8.5K
10:50 88.04 88.04 88.02 88.04 4.6K
10:51 87.96 87.96 87.88 87.88 3.7K
10:52 87.86 87.86 87.79 87.79 2.9K
10:53 87.86 87.86 87.85 87.85 1.3K
10:54 87.78 87.82 87.78 87.79 4.4K
10:55 87.76 87.76 87.63 87.66 3.0K
10:56 87.66 87.75 87.66 87.71 4.0K
10:57 87.78 87.86 87.78 87.85 11.0K
10:58 87.88 87.91 87.88 87.91 4.2K
10:59 87.87 87.87 87.80 87.80 4.3K
11:00 87.75 87.75 87.67 87.67 4.4K
11:01 87.67 87.76 87.67 87.76 4.3K
11:02 87.77 87.77 87.73 87.77 2.4K
11:03 87.78 87.85 87.78 87.81 27.1K
11:04 87.81 87.86 87.80 87.80 2.8K
11:05 87.80 87.98 87.80 87.98 11.2K
11:06 87.99 88.01 87.99 88.01 3.3K
11:07 88.00 88.02 87.98 87.98 8.6K
11:08 88.09 88.09 87.91 88.08 33.7K
11:09 88.08 88.17 88.06 88.16 7.9K
11:10 88.16 88.18 88.08 88.08 3.7K
11:11 88.05 88.05 88.05 88.05 1.0K
11:12 88.05 88.05 88.05 88.05 2.3K
11:13 88.05 88.09 88.00 88.05 1.7K
11:14 88.03 88.07 88.03 88.06 6.7K
11:15 88.06 88.06 87.99 87.99 2.2K
11:16 87.89 87.90 87.88 87.88 4.5K
11:17 87.85 87.93 87.85 87.93 4.4K
11:18 87.88 87.94 87.88 87.93 3.6K
11:19 87.98 88.00 87.98 88.00 2.2K
11:20 88.00 88.02 88.00 88.01 4.0K
11:21 88.01 88.04 88.01 88.04 10.6K
11:22 88.04 88.07 88.02 88.07 15.1K
11:23 88.09 88.11 88.04 88.04 11.1K
11:24 88.01 88.01 87.97 88.00 3.1K
11:25 88.01 88.03 87.86 87.86 11.1K
11:26 87.85 87.96 87.84 87.94 8.0K
11:27 87.97 87.99 87.97 87.99 1.2K
11:28 87.97 88.11 87.94 88.10 19.0K
11:29 88.07 88.09 88.04 88.09 2.0K
11:30 88.09 88.10 88.01 88.01 5.5K
11:31 88.07 88.12 88.01 88.01 1.6K
11:32 88.01 88.11 88.01 88.11 3.4K
11:33 88.04 88.04 87.93 87.93 2.4K
11:34 87.97 87.97 87.91 87.91 1.2K
11:35 87.93 87.93 87.93 87.93 2.5K
11:36 87.89 88.04 87.89 88.04 5.6K
11:37 88.02 88.02 87.99 87.99 1.1K
11:38 88.01 88.17 87.98 88.17 13.4K
11:39 88.15 88.15 88.13 88.14 10.8K
11:40 88.12 88.12 88.11 88.11 2.8K
11:41 88.11 88.24 88.11 88.24 10.1K
11:42 88.21 88.21 88.21 88.21 4.2K
11:43 88.22 88.26 88.22 88.25 6.9K
11:44 88.27 88.27 88.17 88.20 8.4K
11:45 88.17 88.17 88.14 88.14 2.9K
11:46 88.13 88.13 88.13 88.13 4.2K
11:47 88.10 88.13 88.10 88.13 3.8K
11:48 88.12 88.15 88.06 88.06 2.9K
11:49 88.01 88.03 88.01 88.02 2.1K
11:50 88.04 88.04 88.04 88.04 1.3K
11:51 87.96 87.96 87.96 87.96 0.5K
11:52 87.95 88.00 87.95 87.99 3.2K
11:53 87.96 88.06 87.96 88.06 5.8K
11:54 88.00 88.10 88.00 88.01 3.8K
11:55 88.00 88.00 88.00 88.00 0.5K
11:56 88.03 88.08 87.92 87.92 5.0K
11:57 87.96 87.96 87.96 87.96 0.7K
11:58 87.91 87.97 87.90 87.95 2.4K
11:59 87.90 87.95 87.89 87.94 1.3K
12:00 87.96 87.96 87.88 87.88 1.3K
12:01 87.92 88.01 87.92 87.97 5.0K
12:02 87.97 87.97 87.97 87.97 0.3K
12:03 87.97 87.97 87.94 87.96 0.7K
12:04 87.91 87.95 87.91 87.94 7.5K
12:05 87.96 88.02 87.96 88.01 3.2K
12:06 87.99 87.99 87.99 87.99 1.1K
12:07 88.02 88.22 88.02 88.10 24.5K
12:08 88.04 88.05 88.04 88.05 3.4K
12:09 88.06 88.06 87.97 87.97 5.4K
12:10 87.98 87.98 87.88 87.88 3.0K
12:11 87.92 87.92 87.88 87.89 2.7K
12:12 87.89 87.96 87.89 87.96 16.0K
12:13 87.95 87.95 87.93 87.93 6.0K
12:14 87.95 87.95 87.86 87.86 4.9K
12:15 87.86 87.96 87.85 87.96 11.6K
12:16 87.90 87.90 87.86 87.86 19.4K
12:17 87.78 87.78 87.73 87.75 6.3K
12:18 87.69 87.74 87.67 87.74 6.1K
12:19 87.71 87.71 87.60 87.60 15.4K
12:20 87.64 87.77 87.64 87.75 4.8K
12:21 87.71 87.73 87.71 87.73 2.3K
12:22 87.80 87.80 87.76 87.76 4.8K
12:23 87.76 87.76 87.67 87.72 3.5K
12:24 87.74 87.75 87.73 87.73 750.9K
12:25 87.77 87.77 87.67 87.67 3.3K
12:26 87.67 87.75 87.67 87.73 2.9K
12:27 87.73 87.73 87.68 87.72 3.3K
12:28 87.70 87.70 87.70 87.70 1.5K
12:29 87.69 87.69 87.64 87.64 2.8K
12:30 87.64 87.71 87.64 87.65 5.3K
12:31 87.65 87.65 87.65 87.65 0.5K
12:32 87.66 87.67 87.64 87.67 4.3K
12:33 87.67 87.67 87.67 87.67 0.6K
12:34 87.67 87.72 87.66 87.71 4.0K
12:35 87.69 87.76 87.67 87.74 6.2K
12:36 87.75 87.75 87.71 87.75 6.8K
12:37 87.75 87.79 87.75 87.75 3.4K
12:38 87.75 87.82 87.75 87.75 3.8K
12:39 87.82 87.82 87.80 87.80 1.2K
12:40 87.77 87.78 87.77 87.78 1.8K
12:41 87.78 87.78 87.78 87.78 0.2K
12:42 87.79 87.79 87.79 87.79 1.4K
12:43 87.79 87.79 87.76 87.76 0.9K
12:44 87.73 87.73 87.73 87.73 2.4K
12:45 87.70 87.74 87.70 87.74 3.1K
12:46 87.74 87.74 87.73 87.73 0.5K
12:47 87.77 87.77 87.77 87.77 0.4K
12:48 87.74 87.81 87.74 87.78 7.6K
12:49 87.79 87.79 87.79 87.79 1.3K
12:50 87.79 87.79 87.79 87.79 0.7K
12:51 87.84 87.84 87.80 87.81 4.2K
12:52 87.84 87.86 87.84 87.86 3.3K
12:53 87.88 87.88 87.86 87.86 2.6K
12:54 87.88 87.91 87.88 87.91 1.8K
12:55 87.91 87.97 87.91 87.97 3.6K
12:56 87.99 88.05 87.99 88.05 3.2K
12:57 88.05 88.07 88.00 88.00 5.9K
12:58 88.00 88.10 88.00 88.10 4.4K
12:59 88.15 88.20 88.15 88.17 3.4K
13:00 88.17 88.21 88.17 88.21 1.2K
13:01 88.19 88.19 88.07 88.07 19.9K
13:02 88.08 88.10 88.07 88.10 25.1K
13:03 88.09 88.09 88.00 88.01 5.0K
13:04 88.05 88.07 88.00 88.00 7.9K
13:05 88.00 88.05 87.99 88.05 5.1K
13:06 88.06 88.06 88.06 88.06 1.0K
13:07 88.06 88.19 88.06 88.19 6.4K
13:08 88.20 88.20 88.20 88.20 3.7K
13:09 88.24 88.33 88.24 88.33 10.1K
13:10 88.32 88.37 88.32 88.36 2.9K
13:11 88.34 88.37 88.33 88.33 6.2K
13:12 88.32 88.33 88.31 88.31 2.0K
13:13 88.35 88.35 88.34 88.34 2.4K
13:14 88.30 88.31 88.30 88.31 1.3K
13:15 88.33 88.33 88.29 88.29 1.9K
13:16 88.28 88.30 88.28 88.30 2.1K
13:17 88.28 88.30 88.25 88.30 5.5K
13:18 88.32 88.32 88.26 88.26 8.4K
13:19 88.25 88.26 88.24 88.24 17.9K
13:20 88.22 88.22 88.21 88.21 5.0K
13:21 88.24 88.26 88.22 88.26 5.8K
13:22 88.26 88.31 88.23 88.23 38.9K
13:23 88.25 88.25 88.10 88.10 6.5K
13:24 88.15 88.17 88.14 88.16 21.8K
13:25 88.11 88.11 88.02 88.03 2.7K
13:26 88.03 88.03 87.82 87.82 3.8K
13:27 87.80 87.80 87.77 87.77 1.6K
13:28 87.89 87.89 87.78 87.78 42.8K
13:29 87.82 87.82 87.81 87.81 1.2K
13:30 87.80 87.88 87.80 87.87 3.1K
13:31 87.86 87.87 87.83 87.87 2.4K
13:32 88.00 88.00 87.95 87.96 23.6K
13:33 87.91 87.95 87.91 87.95 4.4K
13:34 87.97 87.97 87.97 87.97 1.2K
13:35 87.97 88.00 87.94 88.00 4.6K
13:36 88.00 88.07 88.00 88.05 3.2K
13:37 88.05 88.05 88.04 88.05 1.1K
13:38 88.00 88.01 88.00 88.01 3.1K
13:39 88.11 88.16 88.09 88.11 11.3K
13:40 88.08 88.12 87.91 87.91 4.8K
13:41 87.95 87.95 87.95 87.95 1.3K
13:43 87.93 88.03 87.93 88.03 2.7K
13:44 87.99 87.99 87.99 87.99 1.6K
13:45 87.98 87.98 87.98 87.98 0.4K
13:46 87.97 87.97 87.84 87.88 15.1K
13:47 87.88 87.90 87.88 87.90 1.0K
13:48 87.92 87.93 87.92 87.93 1.3K
13:49 87.93 87.97 87.93 87.95 4.9K
13:50 87.95 88.00 87.95 88.00 5.1K
13:51 88.02 88.07 88.02 88.07 2.9K
13:52 88.04 88.04 88.00 88.03 6.6K
13:53 88.03 88.03 88.02 88.03 3.6K
13:54 88.03 88.03 88.01 88.03 2.6K
13:55 88.03 88.03 88.02 88.02 2.9K
13:56 87.97 87.97 87.96 87.97 3.0K
13:57 87.97 87.97 87.94 87.95 3.3K
13:58 87.96 87.96 87.95 87.95 2.2K
13:59 87.94 87.94 87.90 87.92 3.4K
14:00 87.91 87.93 87.91 87.93 2.2K
14:01 87.93 87.94 87.93 87.94 1.3K
14:02 87.90 87.90 87.85 87.85 2.9K
14:03 87.87 87.87 87.85 87.85 1.4K
14:04 87.85 87.90 87.85 87.90 3.4K
14:05 87.90 87.90 87.88 87.88 5.4K
14:06 87.88 87.89 87.78 87.78 13.1K
14:07 87.74 87.74 87.74 87.74 1.2K
14:08 87.74 87.74 87.74 87.74 2.4K
14:09 87.73 87.73 87.70 87.71 1.8K
14:10 87.66 87.66 87.65 87.65 1.6K
14:11 87.63 87.63 87.60 87.60 1.6K
14:12 87.60 87.60 87.58 87.58 1.6K
14:13 87.56 87.63 87.56 87.62 3.9K
14:14 87.63 87.63 87.62 87.62 1.8K
14:15 87.63 87.68 87.63 87.66 3.6K
14:16 87.63 87.63 87.54 87.54 5.9K
14:17 87.59 87.59 87.59 87.59 0.4K
14:18 87.54 87.54 87.54 87.54 0.9K
14:19 87.53 87.53 87.50 87.52 28.3K
14:20 87.54 87.55 87.52 87.55 4.4K
14:21 87.57 87.61 87.56 87.56 14.3K
14:22 87.57 87.57 87.51 87.51 4.3K
14:23 87.48 87.57 87.48 87.57 3.3K
14:24 87.59 87.62 87.59 87.62 2.3K
14:25 87.61 87.63 87.61 87.63 2.1K
14:26 87.63 87.63 87.63 87.63 1.9K
14:27 87.63 87.66 87.63 87.65 3.0K
14:28 87.62 87.64 87.60 87.64 6.6K
14:29 87.61 87.61 87.61 87.61 1.3K
14:30 87.61 87.61 87.51 87.51 6.1K
14:31 87.51 87.52 87.51 87.52 1.5K
14:32 87.51 87.51 87.44 87.44 9.8K
14:33 87.43 87.53 87.43 87.48 3.7K
14:34 87.49 87.54 87.49 87.54 3.0K
14:35 87.51 87.52 87.51 87.52 1.5K
14:36 87.54 87.55 87.54 87.55 1.2K
14:37 87.56 87.60 87.56 87.60 1.6K
14:38 87.60 87.60 87.60 87.60 2.3K
14:39 87.62 87.62 87.62 87.62 0.4K
14:40 87.60 87.60 87.59 87.59 3.5K
14:41 87.57 87.59 87.56 87.59 4.6K
14:42 87.60 87.60 87.55 87.55 2.6K
14:43 87.54 87.54 87.53 87.53 4.3K
14:44 87.54 87.54 87.53 87.53 6.2K
14:45 87.52 87.52 87.50 87.50 6.9K
14:46 87.51 87.52 87.51 87.52 2.6K
14:47 87.52 87.52 87.52 87.52 0.5K
14:48 87.54 87.57 87.54 87.57 3.4K
14:49 87.56 87.56 87.55 87.55 1.9K
14:50 87.56 87.60 87.56 87.60 3.3K
14:51 87.59 87.59 87.59 87.59 1.0K
14:52 87.57 87.62 87.57 87.62 3.3K
14:53 87.61 87.61 87.61 87.61 0.6K
14:54 87.57 87.58 87.52 87.54 4.0K
14:55 87.52 87.52 87.51 87.51 1.2K
14:56 87.52 87.53 87.50 87.53 5.2K
14:57 87.56 87.57 87.56 87.57 1.6K
14:58 87.58 87.59 87.57 87.57 3.7K
15:00 87.55 87.64 87.55 87.61 4.6K
15:01 87.54 87.54 87.54 87.54 4.3K
15:02 87.47 87.53 87.47 87.53 4.7K
15:03 87.51 87.51 87.50 87.50 1.1K
15:04 87.50 87.51 87.50 87.51 1.0K
15:05 87.50 87.52 87.50 87.52 2.6K
15:06 87.50 87.53 87.48 87.48 3.6K
15:07 87.46 87.47 87.44 87.47 3.3K
15:08 87.46 87.59 87.46 87.59 8.4K
15:09 87.60 87.63 87.60 87.63 5.7K
15:10 87.65 87.69 87.65 87.68 1.8K
15:11 87.70 87.70 87.68 87.68 1.9K
15:12 87.70 87.70 87.68 87.68 1.9K
15:13 87.69 87.78 87.67 87.78 5.8K
15:14 87.78 87.78 87.78 87.78 0.6K
15:15 87.75 87.77 87.75 87.77 3.7K
15:16 87.76 87.76 87.67 87.68 4.2K
15:17 87.68 87.69 87.65 87.69 1.1K
15:18 87.66 87.66 87.60 87.60 3.6K
15:19 87.60 87.63 87.59 87.63 4.5K
15:20 87.60 87.61 87.58 87.58 3.2K
15:21 87.55 87.55 87.50 87.50 3.6K
15:22 87.50 87.50 87.50 87.50 3.8K
15:23 87.52 87.52 87.52 87.52 4.8K
15:24 87.46 87.52 87.46 87.51 4.0K
15:25 87.52 87.54 87.52 87.52 2.1K
15:26 87.56 87.57 87.52 87.52 15.3K
15:27 87.53 87.54 87.50 87.50 4.2K
15:28 87.50 87.50 87.45 87.47 7.5K
15:29 87.47 87.47 87.38 87.39 11.7K
15:30 87.39 87.41 87.39 87.41 6.2K
15:31 87.41 87.43 87.41 87.43 14.4K
15:32 87.43 87.43 87.35 87.35 10.2K
15:33 87.36 87.36 87.31 87.31 7.3K
15:34 87.31 87.32 87.29 87.32 2.3K
15:35 87.30 87.31 87.29 87.29 11.2K
15:36 87.28 87.33 87.26 87.33 10.5K
15:37 87.33 87.35 87.32 87.33 6.5K
15:38 87.33 87.37 87.33 87.36 11.1K
15:39 87.33 87.36 87.32 87.36 3.2K
15:40 87.37 87.37 87.31 87.31 7.1K
15:41 87.33 87.37 87.33 87.37 8.0K
15:42 87.37 87.37 87.31 87.31 6.6K
15:43 87.32 87.32 87.30 87.30 3.2K
15:44 87.32 87.32 87.28 87.28 7.1K
15:45 87.28 87.34 87.24 87.31 11.9K
15:46 87.33 87.34 87.28 87.29 7.1K
15:47 87.29 87.29 87.23 87.27 8.7K
15:48 87.27 87.27 87.20 87.21 8.8K
15:49 87.22 87.23 87.20 87.22 9.7K
15:50 87.27 87.38 87.27 87.36 26.5K
15:51 87.34 87.36 87.34 87.35 8.3K
15:52 87.36 87.36 87.32 87.32 9.3K
15:53 87.29 87.30 87.28 87.28 13.6K
15:54 87.30 87.34 87.28 87.32 27.8K
15:55 87.27 87.30 87.21 87.23 24.8K
15:56 87.22 87.22 87.18 87.20 31.9K
15:57 87.21 87.21 87.11 87.11 29.3K
15:58 87.10 87.10 87.07 87.07 46.2K
15:59 87.08 87.08 86.91 86.94 940.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし