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 88.07 88.36 88.06 88.36 68.6K
09:31 88.64 88.64 88.42 88.42 17.3K
09:32 88.26 88.35 88.24 88.28 15.5K
09:33 88.39 88.62 88.33 88.62 3.3K
09:34 88.69 88.80 88.66 88.74 6.7K
09:35 88.74 89.15 88.74 89.15 22.6K
09:36 89.14 89.33 89.14 89.33 6.2K
09:37 89.34 89.50 89.34 89.39 22.5K
09:38 89.40 89.43 89.23 89.23 25.2K
09:39 89.18 89.59 89.18 89.48 9.5K
09:40 89.69 89.96 89.69 89.83 47.7K
09:41 89.84 89.94 89.84 89.90 16.5K
09:42 89.92 89.98 89.81 89.98 85.0K
09:43 89.97 89.99 89.84 89.87 23.5K
09:44 89.98 90.20 89.98 90.19 26.6K
09:45 90.28 90.38 90.22 90.23 19.1K
09:46 90.26 90.26 89.88 90.01 34.5K
09:47 90.08 90.21 90.08 90.20 20.1K
09:48 90.20 90.45 90.20 90.36 12.4K
09:49 90.36 90.40 90.28 90.32 23.2K
09:50 90.31 90.31 90.06 90.06 16.0K
09:51 90.14 90.23 90.06 90.17 13.5K
09:52 90.17 90.20 89.96 89.97 47.1K
09:53 89.95 89.99 89.90 89.90 28.2K
09:54 89.88 90.05 89.88 90.03 9.1K
09:55 90.03 90.33 90.03 90.29 31.8K
09:56 90.31 90.51 90.31 90.51 9.9K
09:57 90.57 90.65 90.36 90.46 18.3K
09:58 90.38 90.63 90.38 90.55 17.5K
09:59 90.55 90.67 90.52 90.67 25.6K
10:00 90.77 90.77 90.34 90.36 44.6K
10:01 90.27 90.36 90.17 90.32 28.5K
10:02 90.39 90.48 90.38 90.48 18.2K
10:03 90.46 90.52 90.42 90.52 12.0K
10:04 90.59 90.81 90.59 90.68 15.7K
10:05 90.67 90.67 90.54 90.54 20.1K
10:06 90.57 90.58 90.38 90.44 15.1K
10:07 90.43 90.67 90.41 90.67 22.0K
10:08 90.65 90.70 90.37 90.37 11.0K
10:09 90.38 90.38 90.11 90.23 14.0K
10:10 90.25 90.31 90.24 90.24 11.9K
10:11 90.29 90.32 90.29 90.29 7.9K
10:12 90.25 90.31 90.14 90.27 26.1K
10:13 90.26 90.29 90.20 90.24 6.2K
10:14 90.24 90.24 89.92 89.92 20.5K
10:15 89.95 90.12 89.95 90.12 7.5K
10:16 90.09 90.28 90.08 90.26 11.8K
10:17 90.32 90.32 90.20 90.23 5.7K
10:18 90.23 90.31 90.20 90.20 8.1K
10:19 90.20 90.21 90.14 90.14 9.5K
10:20 90.15 90.19 90.05 90.19 15.3K
10:21 90.14 90.14 90.10 90.12 9.6K
10:22 90.13 90.24 90.13 90.24 2.6K
10:23 90.22 90.28 90.22 90.28 1.7K
10:24 90.23 90.24 90.13 90.21 15.0K
10:25 90.25 90.32 90.20 90.25 7.5K
10:26 90.25 90.25 90.14 90.15 5.2K
10:27 90.21 90.39 90.21 90.39 3.5K
10:28 90.41 90.79 90.41 90.63 36.2K
10:29 90.63 90.66 90.62 90.66 5.3K
10:30 90.69 90.93 90.69 90.93 10.9K
10:31 90.89 91.09 90.89 91.02 24.2K
10:32 91.03 91.06 90.85 90.88 27.0K
10:33 90.91 90.91 90.87 90.90 5.7K
10:34 90.88 90.88 90.77 90.78 8.9K
10:35 90.75 90.86 90.71 90.86 20.3K
10:36 90.84 90.89 90.84 90.86 4.6K
10:37 90.95 90.95 90.85 90.85 10.4K
10:38 90.91 90.91 90.84 90.86 7.0K
10:39 90.84 90.92 90.84 90.91 6.7K
10:40 90.92 90.92 90.80 90.92 18.2K
10:41 90.92 90.96 90.85 90.86 9.1K
10:42 90.84 90.93 90.84 90.91 5.0K
10:43 90.91 90.97 90.91 90.97 6.3K
10:44 91.02 91.10 90.98 91.10 22.7K
10:45 91.10 91.10 91.05 91.09 7.7K
10:46 91.10 91.15 91.10 91.13 10.0K
10:47 91.05 91.15 91.04 91.13 11.2K
10:48 91.15 91.21 91.00 91.09 61.5K
10:49 91.05 91.19 91.05 91.10 33.3K
10:50 91.05 91.10 91.05 91.10 7.3K
10:51 91.13 91.20 91.11 91.20 4.4K
10:52 91.14 91.21 91.14 91.14 4.4K
10:53 91.15 91.21 91.15 91.16 15.0K
10:54 91.16 91.24 91.16 91.24 7.6K
10:55 91.25 91.35 91.25 91.35 6.0K
10:56 91.32 91.37 91.26 91.34 8.1K
10:57 91.33 91.38 91.33 91.33 3.8K
10:58 91.33 91.38 91.31 91.37 13.4K
10:59 91.41 91.41 91.32 91.32 20.8K
11:00 91.33 91.40 91.20 91.22 12.1K
11:01 91.23 91.25 91.21 91.25 11.3K
11:02 91.26 91.32 91.26 91.30 5.9K
11:03 91.32 91.45 91.32 91.42 20.9K
11:04 91.37 91.38 91.31 91.32 9.9K
11:05 91.37 91.37 91.37 91.37 2.3K
11:06 91.41 91.47 91.37 91.41 7.8K
11:07 91.49 91.57 91.47 91.55 16.7K
11:08 91.53 91.64 91.52 91.62 19.7K
11:09 91.63 91.67 91.58 91.67 8.4K
11:10 91.70 91.77 91.68 91.77 12.9K
11:11 91.80 91.87 91.79 91.87 12.8K
11:12 91.85 91.86 91.74 91.82 11.3K
11:13 91.82 91.82 91.68 91.68 10.9K
11:14 91.68 91.73 91.64 91.69 4.7K
11:15 91.72 91.72 91.62 91.62 19.5K
11:16 91.61 91.62 91.57 91.57 9.3K
11:17 91.57 91.63 91.57 91.63 12.9K
11:18 91.63 91.63 91.57 91.57 7.6K
11:19 91.57 91.57 91.52 91.55 10.3K
11:20 91.56 91.66 91.56 91.66 9.1K
11:21 91.68 91.70 91.67 91.67 6.2K
11:22 91.67 91.76 91.67 91.72 13.5K
11:23 91.72 91.75 91.66 91.69 8.2K
11:24 91.69 91.73 91.67 91.69 5.6K
11:25 91.70 91.71 91.65 91.65 5.8K
11:26 91.54 91.69 91.54 91.69 13.7K
11:27 91.70 91.77 91.67 91.75 16.7K
11:28 91.81 91.86 91.77 91.81 6.2K
11:29 91.81 91.89 91.81 91.85 14.1K
11:30 91.84 91.93 91.84 91.93 10.3K
11:31 91.91 91.91 91.81 91.86 8.5K
11:32 91.86 91.88 91.85 91.85 3.6K
11:33 91.85 91.86 91.78 91.79 12.1K
11:34 91.79 91.79 91.68 91.68 3.8K
11:35 91.68 91.74 91.68 91.73 5.7K
11:36 91.68 91.70 91.68 91.69 5.6K
11:37 91.68 91.69 91.68 91.69 3.3K
11:38 91.68 91.71 91.56 91.58 8.0K
11:39 91.58 91.60 91.50 91.50 6.6K
11:40 91.53 91.53 91.39 91.40 6.6K
11:41 91.39 91.44 91.39 91.40 6.2K
11:42 91.31 91.35 91.30 91.34 6.1K
11:43 91.35 91.35 91.31 91.34 6.4K
11:44 91.41 91.43 91.21 91.21 9.5K
11:45 91.23 91.23 91.07 91.07 6.5K
11:46 91.06 91.08 91.00 91.08 5.4K
11:47 91.08 91.15 91.08 91.12 7.0K
11:48 91.11 91.14 91.10 91.12 6.3K
11:49 91.13 91.16 91.13 91.16 3.2K
11:50 91.15 91.19 91.08 91.19 6.0K
11:51 91.20 91.20 91.20 91.20 2.2K
11:52 91.19 91.24 91.19 91.22 2.6K
11:53 91.22 91.22 91.21 91.21 3.0K
11:54 91.27 91.37 91.27 91.37 6.9K
11:55 91.33 91.48 91.33 91.47 4.8K
11:56 91.43 91.43 91.35 91.41 5.7K
11:57 91.41 91.47 91.37 91.37 2.4K
11:58 91.40 91.40 91.38 91.39 2.2K
11:59 91.39 91.39 91.31 91.31 10.2K
12:00 91.31 91.31 91.31 91.31 5.4K
12:01 91.33 91.33 91.16 91.16 11.7K
12:02 91.21 91.23 91.20 91.23 2.7K
12:03 91.23 91.25 91.23 91.23 1.7K
12:04 91.23 91.32 91.23 91.32 7.4K
12:05 91.31 91.31 91.26 91.28 2.4K
12:06 91.25 91.25 91.11 91.20 15.0K
12:07 91.24 91.24 91.22 91.24 7.2K
12:08 91.15 91.19 91.15 91.19 3.1K
12:09 91.18 91.18 91.11 91.11 8.5K
12:10 91.11 91.19 91.11 91.19 6.0K
12:11 91.22 91.25 91.22 91.22 1.2K
12:12 91.20 91.20 91.05 91.06 13.9K
12:13 91.07 91.13 91.06 91.06 4.3K
12:14 91.10 91.10 91.05 91.09 2.8K
12:15 91.08 91.13 91.08 91.08 6.8K
12:16 91.12 91.12 91.09 91.10 4.5K
12:17 91.10 91.13 91.07 91.12 6.0K
12:18 91.06 91.10 91.02 91.07 10.2K
12:19 91.05 91.05 90.82 90.82 19.0K
12:20 90.84 90.93 90.81 90.93 6.7K
12:21 90.93 90.93 90.89 90.89 2.7K
12:22 90.90 90.90 90.83 90.83 3.6K
12:23 90.84 90.88 90.82 90.82 7.3K
12:24 90.82 90.82 90.74 90.81 1.9K
12:25 90.80 90.83 90.77 90.83 8.6K
12:26 90.84 90.86 90.83 90.86 2.0K
12:27 90.85 90.85 90.82 90.82 2.4K
12:28 90.81 90.87 90.81 90.83 3.4K
12:29 90.81 90.84 90.81 90.82 4.5K
12:30 90.82 90.82 90.73 90.76 6.1K
12:31 90.77 90.77 90.62 90.65 25.1K
12:32 90.64 90.69 90.61 90.65 3.4K
12:33 90.66 90.66 90.58 90.66 1.8K
12:34 90.66 90.66 90.65 90.65 1.6K
12:35 90.68 90.68 90.65 90.65 2.5K
12:36 90.62 90.62 90.54 90.56 3.1K
12:37 90.48 90.54 90.47 90.47 5.2K
12:38 90.46 90.52 90.46 90.52 2.5K
12:39 90.54 90.54 90.52 90.52 2.5K
12:40 90.52 90.54 90.47 90.54 4.1K
12:41 90.54 90.59 90.49 90.59 4.7K
12:42 90.56 90.56 90.56 90.56 0.6K
12:43 90.55 90.55 90.55 90.55 2.4K
12:44 90.42 90.45 90.38 90.38 5.1K
12:45 90.44 90.44 90.36 90.36 1.8K
12:46 90.32 90.33 90.24 90.24 9.8K
12:47 90.30 90.34 90.28 90.29 11.3K
12:48 90.32 90.32 90.25 90.29 8.1K
12:49 90.27 90.27 90.12 90.12 14.9K
12:50 90.19 90.19 90.16 90.16 4.4K
12:51 90.18 90.21 90.15 90.15 4.4K
12:52 90.17 90.17 90.13 90.13 1.1K
12:53 90.17 90.20 90.17 90.18 8.1K
12:54 90.18 90.19 90.17 90.19 2.5K
12:55 90.22 90.22 90.11 90.11 6.9K
12:56 90.06 90.09 89.96 90.00 14.1K
12:57 90.00 90.06 90.00 90.04 1.6K
12:58 90.01 90.03 89.96 90.03 1.9K
12:59 90.02 90.02 90.02 90.02 0.9K
13:00 90.00 90.03 89.91 89.95 2.9K
13:01 89.99 89.99 89.86 89.91 2.6K
13:02 89.80 89.84 89.78 89.78 3.6K
13:03 89.86 89.86 89.82 89.83 1.3K
13:04 89.83 89.83 89.69 89.74 12.1K
13:05 89.81 89.87 89.81 89.87 3.5K
13:06 89.85 89.88 89.85 89.88 0.7K
13:07 89.77 89.85 89.77 89.82 1.6K
13:08 89.82 89.89 89.82 89.89 0.6K
13:09 89.85 89.88 89.85 89.85 4.2K
13:10 89.84 89.84 89.82 89.82 2.9K
13:11 89.75 89.87 89.75 89.82 11.2K
13:12 89.81 89.85 89.78 89.81 21.2K
13:13 89.82 89.82 89.81 89.81 1.5K
13:14 89.83 89.85 89.81 89.81 1.0K
13:15 89.81 89.81 89.76 89.76 5.7K
13:16 89.75 89.77 89.75 89.77 1.0K
13:17 89.77 89.77 89.71 89.72 2.0K
13:18 89.77 89.85 89.77 89.85 3.1K
13:19 89.87 89.90 89.86 89.90 2.8K
13:20 89.90 89.96 89.90 89.96 1.1K
13:21 89.98 90.01 89.98 90.00 37.8K
13:22 89.86 89.89 89.86 89.88 11.1K
13:23 89.87 89.87 89.87 89.87 0.5K
13:24 89.90 89.90 89.86 89.86 1.6K
13:25 89.86 89.86 89.86 89.86 1.1K
13:26 89.80 89.83 89.80 89.83 1.1K
13:27 89.83 89.84 89.82 89.84 2.5K
13:28 89.92 89.96 89.91 89.91 5.2K
13:29 89.85 89.90 89.85 89.90 1.9K
13:30 89.90 89.90 89.89 89.89 1.0K
13:31 89.89 89.89 89.88 89.88 0.8K
13:32 89.88 89.88 89.82 89.82 1.4K
13:33 89.81 90.05 89.81 90.05 21.2K
13:34 90.00 90.03 89.90 89.90 15.8K
13:35 89.91 89.91 89.79 89.79 5.2K
13:36 89.87 89.87 89.87 89.87 1.9K
13:37 89.89 89.89 89.89 89.89 0.2K
13:38 89.89 89.89 89.86 89.88 3.1K
13:39 89.84 89.94 89.84 89.94 5.3K
13:40 89.85 89.85 89.72 89.72 4.9K
13:41 89.74 89.74 89.68 89.70 5.1K
13:42 89.69 89.70 89.68 89.68 4.0K
13:43 89.68 89.68 89.68 89.68 0.5K
13:44 89.68 89.71 89.68 89.71 4.4K
13:45 89.63 89.65 89.63 89.65 27.3K
13:47 89.61 89.62 89.61 89.62 1.0K
13:48 89.62 89.62 89.57 89.57 2.1K
13:49 89.52 89.55 89.52 89.53 3.0K
13:50 89.52 89.63 89.52 89.63 1.7K
13:51 89.62 89.63 89.59 89.61 3.5K
13:52 89.56 89.56 89.49 89.51 2.4K
13:53 89.51 89.51 89.50 89.50 1.5K
13:54 89.56 89.56 89.53 89.53 1.3K
13:55 89.54 89.54 89.54 89.54 1.6K
13:56 89.54 89.54 89.54 89.54 1.0K
13:57 89.54 89.54 89.49 89.49 1.9K
13:58 89.47 89.48 89.46 89.46 4.3K
13:59 89.46 89.46 89.46 89.46 3.2K
14:00 89.47 89.48 89.46 89.46 3.6K
14:01 89.46 89.47 89.42 89.42 2.1K
14:02 89.41 89.41 89.35 89.37 2.4K
14:03 89.35 89.35 89.35 89.35 1.2K
14:04 89.39 89.39 89.35 89.36 8.7K
14:05 89.29 89.39 89.29 89.39 4.6K
14:06 89.37 89.40 89.37 89.37 1.9K
14:07 89.37 89.40 89.36 89.36 1.6K
14:08 89.36 89.36 89.33 89.33 2.8K
14:09 89.33 89.43 89.33 89.43 10.8K
14:10 89.43 89.51 89.39 89.51 7.7K
14:11 89.52 89.63 89.52 89.61 8.6K
14:12 89.63 89.63 89.63 89.63 0.6K
14:13 89.66 89.67 89.66 89.67 1.6K
14:14 89.69 89.73 89.67 89.67 1.7K
14:15 89.66 89.70 89.62 89.70 7.0K
14:16 89.71 89.76 89.71 89.73 6.9K
14:17 89.85 89.88 89.83 89.88 4.3K
14:18 89.85 89.85 89.84 89.84 1.4K
14:19 89.85 89.87 89.79 89.87 2.7K
14:20 89.87 89.87 89.85 89.85 2.1K
14:21 89.86 89.86 89.86 89.86 1.1K
14:22 89.80 89.84 89.80 89.84 2.5K
14:23 89.86 89.86 89.84 89.84 2.5K
14:24 89.88 89.89 89.83 89.83 4.3K
14:25 89.86 89.89 89.86 89.86 2.8K
14:26 89.86 89.86 89.86 89.86 0.5K
14:27 89.82 89.86 89.82 89.86 2.0K
14:28 89.85 89.85 89.74 89.74 4.8K
14:29 89.76 89.76 89.73 89.76 3.0K
14:30 89.76 89.76 89.72 89.72 2.1K
14:31 89.75 89.75 89.68 89.68 1.6K
14:32 89.73 89.73 89.71 89.71 4.4K
14:33 89.71 89.71 89.71 89.71 0.2K
14:34 89.70 89.71 89.68 89.71 6.2K
14:35 89.74 89.79 89.73 89.79 4.2K
14:36 89.80 89.80 89.80 89.80 5.6K
14:37 89.80 89.84 89.80 89.84 1.4K
14:38 89.88 89.88 89.88 89.88 0.7K
14:39 89.89 89.89 89.89 89.89 1.3K
14:40 89.87 89.87 89.80 89.85 4.7K
14:41 89.87 89.87 89.87 89.87 0.2K
14:42 89.86 89.87 89.82 89.82 1.7K
14:43 89.88 89.88 89.86 89.86 1.0K
14:44 89.87 89.87 89.83 89.83 3.5K
14:45 89.86 89.93 89.80 89.80 9.7K
14:46 89.81 89.81 89.77 89.77 5.8K
14:48 89.78 89.78 89.72 89.76 5.7K
14:49 89.74 89.81 89.74 89.81 3.5K
14:50 89.79 89.89 89.79 89.89 12.2K
14:51 89.82 89.86 89.82 89.86 2.5K
14:52 89.83 89.83 89.83 89.83 1.8K
14:53 89.82 89.82 89.72 89.74 5.2K
14:54 89.74 89.74 89.72 89.72 3.3K
14:55 89.73 89.75 89.73 89.75 2.4K
14:56 89.75 89.75 89.75 89.75 2.2K
14:57 89.76 89.82 89.76 89.81 3.2K
14:58 89.81 89.81 89.80 89.80 3.7K
14:59 89.81 89.81 89.79 89.81 1.3K
15:00 89.81 89.88 89.81 89.88 12.4K
15:01 89.95 89.95 89.92 89.92 4.4K
15:02 89.90 89.96 89.88 89.96 19.5K
15:03 89.96 90.01 89.96 89.97 34.1K
15:04 89.97 90.03 89.97 89.99 6.2K
15:05 89.98 90.04 89.97 90.04 4.1K
15:06 90.04 90.07 90.04 90.05 18.2K
15:07 90.01 90.04 90.01 90.04 3.6K
15:08 90.04 90.04 89.96 89.96 10.2K
15:09 89.94 89.94 89.89 89.94 9.1K
15:10 89.92 89.92 89.88 89.88 3.1K
15:11 89.88 89.88 89.88 89.88 1.0K
15:12 89.84 89.84 89.74 89.74 4.0K
15:13 89.77 89.81 89.77 89.81 4.2K
15:14 89.81 89.84 89.80 89.80 1.6K
15:15 89.78 89.79 89.76 89.76 3.2K
15:16 89.80 89.93 89.80 89.93 5.9K
15:17 89.96 89.97 89.90 89.97 7.2K
15:18 89.95 89.97 89.95 89.96 3.3K
15:19 89.96 89.96 89.90 89.92 3.4K
15:20 89.92 89.94 89.92 89.94 2.4K
15:21 89.93 89.95 89.91 89.91 23.6K
15:22 89.90 89.93 89.90 89.93 1.5K
15:23 89.92 89.96 89.92 89.94 5.7K
15:24 89.95 89.98 89.95 89.98 1.8K
15:25 89.98 89.98 89.95 89.96 3.6K
15:26 89.98 90.00 89.90 89.90 9.6K
15:27 89.89 89.95 89.89 89.95 2.7K
15:28 89.97 90.02 89.96 90.02 7.1K
15:29 90.04 90.07 90.04 90.07 8.2K
15:30 90.11 90.17 90.10 90.16 10.3K
15:31 90.14 90.21 90.14 90.19 14.2K
15:32 90.20 90.22 90.17 90.17 25.7K
15:33 90.14 90.17 90.12 90.14 16.0K
15:34 90.14 90.14 90.09 90.10 10.3K
15:35 90.10 90.14 90.09 90.14 10.1K
15:36 90.10 90.14 90.10 90.13 11.8K
15:37 90.13 90.19 90.13 90.18 13.6K
15:38 90.18 90.18 90.13 90.15 11.4K
15:39 90.13 90.16 90.10 90.10 14.5K
15:40 90.10 90.29 90.10 90.27 18.6K
15:41 90.27 90.33 90.27 90.29 16.0K
15:42 90.26 90.27 90.24 90.26 6.0K
15:43 90.26 90.29 90.26 90.28 21.9K
15:44 90.26 90.26 90.13 90.13 12.4K
15:45 90.15 90.25 90.13 90.25 14.4K
15:46 90.24 90.24 90.20 90.24 13.8K
15:47 90.24 90.28 90.22 90.26 11.3K
15:48 90.26 90.26 90.19 90.23 14.8K
15:49 90.23 90.23 90.21 90.22 10.9K
15:50 90.14 90.15 90.04 90.07 29.0K
15:51 90.06 90.06 89.99 90.01 19.9K
15:52 90.02 90.02 89.96 89.96 15.0K
15:53 89.96 89.99 89.92 89.99 19.8K
15:54 89.99 90.00 89.92 89.92 32.7K
15:55 90.04 90.05 89.99 90.01 52.0K
15:56 90.04 90.04 89.95 89.95 35.7K
15:57 89.96 89.96 89.90 89.93 48.2K
15:58 89.93 89.93 89.86 89.88 67.1K
15:59 89.87 89.91 89.85 89.90 521.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし