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 85.41 85.54 85.41 85.54 24.5K
09:31 85.37 85.70 85.25 85.25 2.1K
09:32 85.38 85.70 85.37 85.37 0.9K
09:33 85.51 85.51 85.45 85.45 0.7K
09:34 85.43 85.43 85.43 85.43 0.7K
09:35 85.59 85.59 85.55 85.55 1.9K
09:36 85.19 85.46 85.19 85.46 3.6K
09:37 85.31 85.31 85.31 85.31 0.3K
09:38 85.44 85.45 85.44 85.45 0.8K
09:39 85.35 85.35 85.35 85.35 0.1K
09:40 85.35 85.35 85.34 85.34 3.6K
09:41 85.30 85.39 85.26 85.36 7.2K
09:42 85.51 85.55 85.51 85.55 1.0K
09:43 85.38 85.54 85.38 85.45 3.7K
09:44 85.42 85.42 85.30 85.30 3.2K
09:45 85.33 85.33 85.33 85.33 2.5K
09:46 85.32 85.32 85.26 85.32 4.6K
09:47 85.30 85.37 85.30 85.31 13.8K
09:48 85.30 85.32 85.30 85.32 1.3K
09:49 85.30 85.30 85.30 85.30 1.3K
09:50 85.27 85.27 85.07 85.07 1.9K
09:51 85.21 85.26 85.21 85.24 0.6K
09:52 85.25 85.25 85.13 85.14 1.0K
09:53 85.13 85.13 85.13 85.13 1.7K
09:54 85.13 85.13 85.13 85.13 0.7K
09:55 85.12 85.20 85.12 85.12 1.3K
09:56 85.02 85.02 84.97 85.01 2.7K
09:57 85.07 85.07 85.00 85.00 2.4K
09:58 84.98 84.98 84.98 84.98 0.6K
09:59 85.07 85.07 85.07 85.07 0.3K
10:00 85.13 85.20 85.12 85.20 6.3K
10:01 85.25 85.28 85.01 85.13 3.1K
10:02 85.17 85.17 85.17 85.17 0.1K
10:03 85.14 85.14 85.06 85.06 2.9K
10:04 85.10 85.10 84.94 85.01 4.3K
10:05 85.03 85.03 84.88 84.94 3.5K
10:06 84.93 84.93 84.75 84.75 0.9K
10:07 84.89 84.89 84.85 84.85 0.9K
10:08 84.83 84.92 84.83 84.92 1.1K
10:09 84.85 84.85 84.85 84.85 5.5K
10:10 84.77 84.80 84.77 84.80 2.0K
10:12 84.65 84.65 84.64 84.64 0.8K
10:13 84.53 84.53 84.44 84.47 1.2K
10:14 84.56 84.66 84.55 84.55 1.3K
10:15 84.40 84.46 84.38 84.38 3.4K
10:16 84.56 84.62 84.56 84.62 3.0K
10:17 84.57 84.57 84.57 84.57 0.5K
10:18 84.76 84.77 84.76 84.77 0.6K
10:19 84.61 84.61 84.58 84.58 1.4K
10:20 84.63 84.81 84.63 84.74 3.2K
10:21 84.86 84.86 84.86 84.86 0.1K
10:22 84.77 84.77 84.70 84.70 2.1K
10:23 84.68 84.78 84.68 84.78 1.7K
10:24 84.78 84.91 84.78 84.90 2.0K
10:25 84.77 84.77 84.77 84.77 0.7K
10:26 84.69 84.69 84.69 84.69 0.8K
10:27 84.70 84.75 84.70 84.75 1.2K
10:29 84.75 84.88 84.75 84.88 1.9K
10:30 84.90 84.90 84.90 84.90 0.6K
10:31 84.74 84.74 84.72 84.72 1.1K
10:32 84.69 84.69 84.69 84.69 0.2K
10:33 84.69 84.81 84.69 84.81 2.7K
10:34 84.74 84.74 84.73 84.73 0.6K
10:35 84.73 84.77 84.73 84.77 1.0K
10:36 84.73 84.80 84.72 84.80 3.5K
10:37 84.86 84.88 84.77 84.77 11.2K
10:38 84.88 84.88 84.88 84.88 1.0K
10:39 84.85 84.96 84.85 84.96 2.2K
10:40 84.96 84.96 84.88 84.88 3.1K
10:41 84.98 84.98 84.98 84.98 1.7K
10:43 84.78 84.78 84.77 84.78 3.6K
10:44 84.84 84.84 84.76 84.77 5.1K
10:46 84.75 84.75 84.71 84.71 3.6K
10:47 84.67 84.67 84.62 84.62 1.4K
10:48 84.52 84.53 84.52 84.53 1.1K
10:49 84.54 84.55 84.54 84.55 1.0K
10:50 84.58 84.58 84.58 84.58 0.4K
10:51 84.57 84.57 84.57 84.57 1.0K
10:52 84.50 84.50 84.50 84.50 0.7K
10:53 84.48 84.52 84.48 84.52 2.0K
10:54 84.46 84.50 84.46 84.49 2.4K
10:55 84.47 84.50 84.47 84.50 0.9K
10:56 84.50 84.56 84.50 84.56 2.5K
10:58 84.52 84.56 84.52 84.55 2.5K
10:59 84.55 84.66 84.55 84.66 4.0K
11:00 84.66 84.74 84.66 84.74 4.4K
11:01 84.72 84.77 84.72 84.77 0.7K
11:03 84.77 84.77 84.77 84.77 0.2K
11:04 84.71 84.71 84.71 84.71 0.3K
11:05 84.74 84.86 84.74 84.76 1.5K
11:06 84.84 84.84 84.78 84.78 0.7K
11:07 84.86 84.87 84.86 84.87 1.2K
11:08 84.81 84.87 84.81 84.82 2.2K
11:09 84.89 84.91 84.82 84.91 1.3K
11:10 84.87 84.87 84.86 84.86 2.7K
11:11 84.81 84.81 84.76 84.76 1.6K
11:12 84.72 84.72 84.72 84.72 1.4K
11:13 84.72 84.79 84.72 84.79 2.7K
11:14 84.69 84.73 84.69 84.73 2.0K
11:15 84.77 84.81 84.77 84.81 3.8K
11:17 84.75 84.75 84.75 84.75 0.6K
11:18 84.78 84.78 84.74 84.78 1.6K
11:19 84.79 84.79 84.77 84.78 0.7K
11:20 84.77 84.81 84.76 84.76 1.4K
11:21 84.74 84.74 84.74 84.74 0.9K
11:22 84.63 84.63 84.63 84.63 1.4K
11:24 84.71 84.71 84.70 84.70 3.4K
11:25 84.74 84.75 84.74 84.75 0.9K
11:26 84.77 84.80 84.77 84.80 1.4K
11:27 84.76 84.81 84.76 84.80 1.5K
11:28 84.80 84.80 84.80 84.80 0.7K
11:29 84.78 84.80 84.69 84.69 4.4K
11:30 84.83 84.85 84.79 84.79 2.3K
11:31 84.76 84.78 84.74 84.78 6.4K
11:32 84.72 84.79 84.72 84.79 3.8K
11:33 84.83 84.86 84.83 84.86 1.1K
11:34 84.85 84.85 84.81 84.82 1.3K
11:35 84.84 84.84 84.84 84.84 0.5K
11:36 84.87 84.87 84.87 84.87 1.7K
11:38 84.91 84.91 84.91 84.91 0.6K
11:39 84.89 84.89 84.86 84.86 1.1K
11:40 84.86 84.86 84.70 84.70 3.4K
11:41 84.70 84.75 84.70 84.75 2.2K
11:42 84.75 84.75 84.75 84.75 1.1K
11:44 84.73 84.73 84.73 84.73 0.8K
11:45 84.74 84.74 84.74 84.74 0.4K
11:46 84.72 84.77 84.72 84.77 1.9K
11:47 84.77 84.77 84.77 84.77 0.3K
11:48 84.75 84.76 84.75 84.76 1.2K
11:50 84.77 84.77 84.70 84.70 1.6K
11:51 84.71 84.74 84.71 84.74 2.4K
11:53 84.74 84.74 84.69 84.69 0.9K
11:54 84.71 84.71 84.71 84.71 0.5K
11:55 84.76 84.83 84.75 84.83 1.9K
11:56 84.80 84.80 84.80 84.80 0.6K
11:57 84.75 84.75 84.75 84.75 0.1K
11:58 84.86 84.90 84.85 84.85 2.1K
11:59 84.83 84.83 84.83 84.83 0.4K
12:00 84.90 84.90 84.90 84.90 0.7K
12:01 84.89 84.89 84.89 84.89 0.6K
12:02 84.95 84.95 84.89 84.89 0.5K
12:03 84.95 84.98 84.94 84.98 0.8K
12:05 84.95 84.95 84.92 84.92 2.6K
12:06 84.91 84.97 84.91 84.97 2.5K
12:08 84.99 85.01 84.95 85.01 3.6K
12:09 85.07 85.07 85.00 85.00 1.2K
12:11 85.03 85.03 85.03 85.03 0.6K
12:12 85.00 85.00 85.00 85.00 0.3K
12:13 85.01 85.01 85.01 85.01 2.2K
12:17 85.04 85.05 85.02 85.02 2.6K
12:18 85.00 85.01 85.00 85.00 1.4K
12:20 85.05 85.05 85.01 85.02 0.7K
12:21 85.01 85.02 85.01 85.02 0.3K
12:22 85.00 85.04 85.00 85.04 0.9K
12:23 85.04 85.04 85.02 85.02 1.1K
12:24 84.98 85.02 84.98 85.02 0.6K
12:25 85.00 85.00 85.00 85.00 0.6K
12:26 84.99 84.99 84.99 84.99 0.5K
12:27 84.99 84.99 84.98 84.98 0.6K
12:28 85.03 85.03 85.03 85.03 0.3K
12:29 84.98 84.99 84.98 84.99 0.8K
12:30 84.96 84.99 84.96 84.99 2.5K
12:32 85.02 85.02 85.02 85.02 0.2K
12:33 85.04 85.04 85.01 85.04 1.3K
12:34 85.03 85.03 85.03 85.03 0.6K
12:35 85.02 85.03 85.02 85.03 1.1K
12:36 85.04 85.05 85.04 85.05 0.7K
12:37 85.01 85.04 85.01 85.04 1.3K
12:38 85.05 85.06 85.04 85.04 1.4K
12:39 85.03 85.05 85.03 85.05 1.7K
12:40 85.05 85.07 85.04 85.07 3.3K
12:41 85.05 85.07 85.05 85.07 0.8K
12:42 85.09 85.09 85.04 85.04 1.8K
12:43 85.04 85.04 85.04 85.04 0.3K
12:44 85.07 85.07 85.05 85.06 2.7K
12:45 85.06 85.06 85.06 85.06 4.5K
12:46 85.06 85.06 85.06 85.06 0.8K
12:47 85.05 85.05 85.03 85.03 0.5K
12:48 85.04 85.06 85.03 85.06 1.3K
12:49 85.06 85.06 85.03 85.04 2.6K
12:50 85.03 85.04 85.03 85.04 3.3K
12:51 85.03 85.03 84.96 84.96 3.7K
12:52 84.98 84.98 84.98 84.98 1.5K
12:54 84.97 84.97 84.97 84.97 0.5K
12:56 84.93 84.93 84.89 84.89 1.1K
12:57 84.89 84.96 84.89 84.96 2.5K
12:59 84.91 84.91 84.88 84.88 3.1K
13:00 84.82 84.82 84.82 84.82 0.3K
13:01 84.81 84.81 84.81 84.81 0.7K
13:02 84.81 84.82 84.81 84.82 0.9K
13:03 84.78 84.85 84.78 84.85 1.3K
13:04 84.75 84.75 84.71 84.71 0.7K
13:05 84.73 84.74 84.69 84.74 1.8K
13:06 84.69 84.80 84.69 84.80 0.9K
13:07 84.81 84.82 84.81 84.82 0.5K
13:08 84.80 84.80 84.77 84.77 0.4K
13:09 84.80 84.80 84.77 84.77 1.6K
13:12 84.70 84.71 84.70 84.71 0.8K
13:13 84.71 84.71 84.60 84.60 5.0K
13:14 84.60 84.60 84.57 84.57 6.5K
13:15 84.58 84.58 84.56 84.56 0.8K
13:16 84.54 84.56 84.54 84.56 2.0K
13:18 84.51 84.55 84.51 84.55 1.3K
13:19 84.52 84.52 84.51 84.51 1.1K
13:20 84.61 84.63 84.61 84.62 3.7K
13:21 84.65 84.65 84.65 84.65 0.5K
13:23 84.65 84.67 84.65 84.67 0.4K
13:24 84.65 84.65 84.65 84.65 0.5K
13:25 84.64 84.64 84.64 84.64 1.4K
13:26 84.65 84.67 84.65 84.67 2.3K
13:28 84.65 84.66 84.65 84.66 0.7K
13:29 84.63 84.63 84.62 84.62 2.0K
13:31 84.67 84.67 84.67 84.67 1.4K
13:33 84.63 84.64 84.63 84.64 0.4K
13:34 84.66 84.66 84.66 84.66 0.6K
13:35 84.64 84.64 84.64 84.64 0.8K
13:36 84.68 84.68 84.64 84.64 2.9K
13:37 84.64 84.64 84.64 84.64 0.5K
13:38 84.68 84.68 84.65 84.68 3.5K
13:39 84.67 84.71 84.67 84.67 2.4K
13:40 84.66 84.66 84.66 84.66 0.4K
13:41 84.63 84.63 84.61 84.61 1.6K
13:42 84.61 84.64 84.61 84.64 1.7K
13:43 84.60 84.60 84.60 84.60 0.9K
13:46 84.58 84.58 84.58 84.58 1.5K
13:47 84.61 84.61 84.61 84.61 0.3K
13:48 84.67 84.68 84.67 84.68 1.5K
13:49 84.64 84.67 84.61 84.61 4.1K
13:50 84.63 84.63 84.62 84.62 1.9K
13:51 84.65 84.65 84.65 84.65 0.4K
13:52 84.65 84.65 84.65 84.65 0.7K
13:54 84.67 84.67 84.63 84.66 4.2K
13:55 84.68 84.68 84.68 84.68 0.2K
13:56 84.68 84.68 84.68 84.68 0.5K
13:57 84.64 84.64 84.61 84.61 0.7K
13:58 84.59 84.59 84.59 84.59 0.4K
13:59 84.60 84.60 84.60 84.60 1.0K
14:00 84.57 84.57 84.57 84.57 1.0K
14:04 84.51 84.51 84.51 84.51 0.4K
14:05 84.51 84.51 84.51 84.51 0.8K
14:06 84.51 84.53 84.51 84.53 0.8K
14:08 84.54 84.54 84.54 84.54 0.6K
14:09 84.52 84.53 84.52 84.53 3.2K
14:10 84.52 84.53 84.52 84.53 1.2K
14:11 84.54 84.54 84.49 84.54 8.3K
14:13 84.53 84.54 84.53 84.54 0.5K
14:14 84.54 84.54 84.53 84.54 1.1K
14:16 84.54 84.54 84.54 84.54 0.2K
14:17 84.48 84.53 84.48 84.53 2.4K
14:20 84.50 84.50 84.42 84.43 3.4K
14:21 84.44 84.44 84.44 84.44 1.2K
14:23 84.45 84.47 84.45 84.47 1.6K
14:24 84.44 84.44 84.44 84.44 0.7K
14:26 84.52 84.52 84.51 84.51 0.9K
14:28 84.47 84.47 84.47 84.47 0.2K
14:29 84.47 84.47 84.47 84.47 0.1K
14:30 84.49 84.49 84.49 84.49 1.7K
14:31 84.51 84.51 84.51 84.51 0.5K
14:32 84.53 84.53 84.53 84.53 0.3K
14:33 84.50 84.51 84.50 84.51 1.9K
14:34 84.53 84.54 84.53 84.54 1.1K
14:35 84.51 84.51 84.51 84.51 0.3K
14:36 84.51 84.51 84.48 84.48 2.2K
14:38 84.47 84.47 84.47 84.47 1.3K
14:40 84.47 84.47 84.47 84.47 0.7K
14:42 84.47 84.50 84.47 84.48 0.9K
14:43 84.44 84.47 84.44 84.47 1.2K
14:44 84.48 84.54 84.48 84.54 5.9K
14:45 84.53 84.53 84.53 84.53 0.6K
14:46 84.57 84.57 84.57 84.57 1.1K
14:47 84.59 84.59 84.58 84.58 1.3K
14:49 84.62 84.62 84.62 84.62 0.8K
14:50 84.60 84.60 84.52 84.52 4.5K
14:51 84.52 84.52 84.51 84.51 1.4K
14:53 84.54 84.54 84.51 84.51 2.8K
14:55 84.46 84.53 84.46 84.53 2.2K
14:56 84.50 84.50 84.47 84.49 2.6K
14:58 84.51 84.52 84.49 84.52 1.1K
14:59 84.53 84.53 84.53 84.53 1.4K
15:00 84.51 84.51 84.51 84.51 0.6K
15:01 84.51 84.51 84.51 84.51 0.9K
15:02 84.53 84.53 84.48 84.48 3.0K
15:03 84.50 84.50 84.46 84.46 4.4K
15:04 84.46 84.46 84.44 84.44 3.0K
15:05 84.45 84.45 84.45 84.45 2.1K
15:06 84.41 84.43 84.41 84.43 1.8K
15:07 84.42 84.42 84.42 84.42 0.7K
15:08 84.41 84.42 84.41 84.42 2.0K
15:09 84.41 84.41 84.40 84.40 1.2K
15:10 84.40 84.40 84.38 84.38 1.4K
15:11 84.41 84.41 84.39 84.39 2.3K
15:12 84.40 84.44 84.40 84.44 2.3K
15:14 84.41 84.41 84.41 84.41 0.4K
15:15 84.45 84.45 84.45 84.45 0.5K
15:16 84.43 84.47 84.43 84.47 0.8K
15:17 84.42 84.42 84.42 84.42 0.3K
15:18 84.44 84.44 84.43 84.43 2.4K
15:20 84.43 84.47 84.43 84.47 1.5K
15:21 84.46 84.46 84.44 84.44 2.3K
15:22 84.43 84.43 84.41 84.41 3.7K
15:24 84.40 84.40 84.40 84.40 0.2K
15:25 84.42 84.42 84.42 84.42 0.6K
15:26 84.39 84.39 84.37 84.39 1.7K
15:27 84.39 84.39 84.36 84.36 1.7K
15:28 84.34 84.35 84.28 84.28 5.4K
15:29 84.29 84.29 84.26 84.28 4.2K
15:30 84.31 84.34 84.31 84.34 2.8K
15:31 84.35 84.35 84.35 84.35 0.6K
15:32 84.30 84.32 84.30 84.30 4.8K
15:33 84.31 84.31 84.31 84.31 1.0K
15:34 84.29 84.29 84.28 84.28 1.7K
15:35 84.27 84.28 84.26 84.28 3.5K
15:36 84.25 84.25 84.25 84.25 1.8K
15:37 84.20 84.21 84.19 84.19 2.4K
15:38 84.19 84.20 84.18 84.20 8.0K
15:39 84.17 84.19 84.17 84.19 1.1K
15:40 84.16 84.18 84.16 84.17 3.3K
15:41 84.17 84.19 84.17 84.18 1.6K
15:42 84.18 84.18 84.16 84.16 2.1K
15:43 84.17 84.27 84.17 84.27 5.4K
15:44 84.27 84.31 84.27 84.29 7.3K
15:45 84.29 84.33 84.29 84.33 2.7K
15:46 84.33 84.36 84.33 84.36 3.6K
15:47 84.36 84.44 84.36 84.44 4.1K
15:48 84.41 84.42 84.39 84.39 7.1K
15:49 84.39 84.39 84.36 84.39 7.7K
15:50 84.42 84.47 84.39 84.39 8.8K
15:51 84.33 84.33 84.26 84.26 10.5K
15:52 84.23 84.26 84.23 84.26 6.9K
15:53 84.28 84.28 84.16 84.17 8.9K
15:54 84.19 84.21 84.16 84.17 12.6K
15:55 84.20 84.25 84.20 84.22 12.1K
15:56 84.19 84.27 84.19 84.23 16.7K
15:57 84.24 84.28 84.24 84.27 13.8K
15:58 84.28 84.38 84.25 84.37 23.9K
15:59 84.34 84.35 84.25 84.31 327.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし