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 88.24 88.86 88.24 88.86 23.6K
09:31 88.85 88.86 88.51 88.51 4.2K
09:32 88.51 88.58 88.18 88.39 11.0K
09:33 88.49 88.49 88.26 88.26 6.4K
09:34 88.18 88.21 88.02 88.02 1.4K
09:35 88.11 88.27 88.11 88.14 11.7K
09:36 88.14 88.14 88.07 88.07 4.4K
09:37 87.94 88.02 87.92 88.01 10.4K
09:38 88.08 88.08 87.91 87.91 5.9K
09:39 87.78 87.78 87.63 87.63 2.0K
09:40 87.57 87.89 87.45 87.82 7.1K
09:41 87.82 87.82 87.62 87.75 3.7K
09:42 87.90 87.90 87.82 87.82 2.4K
09:43 87.76 87.76 87.64 87.64 1.1K
09:44 87.54 87.63 87.54 87.63 1.4K
09:45 87.65 87.65 87.51 87.63 4.5K
09:46 87.51 87.63 87.38 87.63 1.0K
09:47 87.60 87.60 87.60 87.60 2.1K
09:48 87.74 87.76 87.74 87.76 4.1K
09:49 87.93 87.97 87.93 87.97 3.7K
09:50 87.92 87.92 87.91 87.91 2.6K
09:51 87.92 87.92 87.85 87.88 2.5K
09:52 87.88 87.91 87.88 87.88 1.2K
09:53 88.13 88.18 88.09 88.18 4.8K
09:54 88.13 88.13 88.01 88.01 8.6K
09:55 88.02 88.08 87.97 87.97 6.0K
09:56 87.86 87.86 87.86 87.86 2.0K
09:57 87.87 88.06 87.87 88.06 7.0K
09:58 87.98 88.06 87.85 87.91 3.7K
09:59 87.99 88.16 87.99 88.14 12.6K
10:00 88.16 88.16 87.90 87.90 5.6K
10:01 87.90 87.96 87.84 87.96 1.9K
10:02 87.91 87.91 87.90 87.90 1.8K
10:03 87.80 87.83 87.80 87.83 8.9K
10:04 87.83 87.83 87.83 87.83 1.8K
10:06 87.78 88.10 87.77 88.10 19.0K
10:07 88.07 88.10 88.03 88.03 36.3K
10:08 88.05 88.05 87.94 88.00 7.9K
10:09 87.97 88.00 87.97 88.00 2.9K
10:10 88.03 88.03 87.92 87.92 9.1K
10:11 87.96 87.97 87.96 87.96 2.6K
10:12 87.92 87.97 87.89 87.89 9.1K
10:13 87.83 87.83 87.66 87.66 5.3K
10:14 87.65 87.79 87.65 87.79 3.7K
10:15 87.80 87.80 87.62 87.79 5.1K
10:16 87.78 87.78 87.77 87.77 1.5K
10:17 87.78 87.78 87.70 87.70 3.9K
10:18 87.75 87.75 87.69 87.71 4.6K
10:19 87.68 87.79 87.68 87.72 9.2K
10:20 87.70 87.70 87.70 87.70 2.0K
10:21 87.73 87.80 87.73 87.79 3.8K
10:22 87.78 87.82 87.78 87.79 4.1K
10:23 87.76 87.78 87.71 87.71 1.9K
10:24 87.75 87.75 87.75 87.75 3.6K
10:25 87.74 87.74 87.58 87.58 7.8K
10:26 87.60 87.60 87.60 87.60 0.9K
10:27 87.64 87.76 87.64 87.76 6.9K
10:28 87.76 87.81 87.76 87.77 3.9K
10:29 87.71 87.71 87.63 87.63 2.8K
10:30 87.59 87.67 87.52 87.67 4.6K
10:31 87.60 87.61 87.53 87.61 32.3K
10:32 87.47 87.50 87.47 87.50 3.4K
10:33 87.50 87.52 87.45 87.50 12.3K
10:34 87.50 87.50 87.37 87.37 4.5K
10:35 87.40 87.40 87.34 87.34 11.4K
10:36 87.33 87.33 87.13 87.14 7.3K
10:37 87.07 87.14 86.97 87.00 8.3K
10:38 87.00 87.02 86.92 86.92 8.2K
10:39 86.95 86.96 86.92 86.95 4.6K
10:40 86.95 86.95 86.74 86.74 8.0K
10:41 86.84 86.87 86.82 86.87 7.9K
10:42 86.81 86.83 86.81 86.83 1.9K
10:43 86.83 86.90 86.83 86.90 6.0K
10:44 86.83 86.87 86.83 86.87 2.0K
10:45 86.87 86.87 86.87 86.87 3.7K
10:46 86.87 86.87 86.87 86.87 0.9K
10:47 86.87 86.95 86.87 86.95 5.9K
10:48 86.91 86.95 86.91 86.95 2.6K
10:50 86.88 86.88 86.88 86.88 2.5K
10:51 86.86 86.95 86.86 86.94 6.8K
10:52 86.95 86.95 86.91 86.95 2.4K
10:53 86.86 86.88 86.83 86.86 3.4K
10:54 86.79 86.83 86.79 86.83 2.3K
10:55 86.78 86.78 86.78 86.78 0.3K
10:56 86.79 86.81 86.78 86.79 3.9K
10:57 86.80 86.90 86.80 86.86 3.9K
10:58 86.80 86.85 86.80 86.85 3.4K
10:59 86.95 86.95 86.91 86.91 6.5K
11:00 86.87 86.91 86.86 86.88 7.4K
11:01 86.91 86.91 86.91 86.91 1.4K
11:02 86.91 86.97 86.88 86.97 7.4K
11:03 86.97 87.00 86.96 87.00 7.0K
11:04 87.01 87.20 86.99 87.20 9.4K
11:05 87.21 87.22 87.21 87.22 1.8K
11:07 87.22 87.34 87.22 87.34 4.6K
11:08 87.31 87.31 87.26 87.30 3.7K
11:09 87.30 87.30 87.22 87.22 12.3K
11:10 87.31 87.31 87.23 87.29 6.4K
11:11 87.17 87.19 87.17 87.19 3.9K
11:13 87.36 87.47 87.36 87.47 2.0K
11:14 87.51 87.51 87.51 87.51 1.3K
11:15 87.49 87.52 87.49 87.52 1.2K
11:16 87.52 87.52 87.40 87.41 2.5K
11:17 87.40 87.40 87.23 87.25 5.2K
11:18 87.19 87.20 87.18 87.20 2.2K
11:19 87.22 87.22 87.18 87.18 3.9K
11:20 87.25 87.29 87.22 87.22 3.3K
11:21 87.16 87.20 87.16 87.19 4.2K
11:22 87.08 87.08 87.00 87.06 7.2K
11:23 86.92 86.94 86.92 86.93 4.7K
11:24 86.93 87.01 86.91 87.01 3.8K
11:25 87.04 87.04 87.04 87.04 0.9K
11:26 87.06 87.13 87.06 87.13 2.6K
11:27 87.13 87.13 87.11 87.11 1.9K
11:28 87.09 87.15 87.09 87.15 1.3K
11:29 87.18 87.18 87.18 87.18 0.7K
11:30 87.18 87.18 87.06 87.06 3.8K
11:31 87.04 87.09 87.04 87.08 4.3K
11:32 87.12 87.12 87.12 87.12 0.3K
11:33 87.15 87.15 87.14 87.15 1.5K
11:34 87.12 87.12 87.12 87.12 0.8K
11:35 87.13 87.17 87.12 87.15 4.9K
11:36 87.10 87.15 87.10 87.15 0.8K
11:37 87.15 87.17 87.12 87.17 1.2K
11:38 87.22 87.23 87.22 87.23 4.0K
11:39 87.20 87.20 87.17 87.17 5.2K
11:40 87.20 87.22 87.19 87.22 2.6K
11:41 87.17 87.17 87.12 87.12 5.4K
11:42 87.11 87.11 87.11 87.11 1.5K
11:43 87.15 87.17 87.15 87.17 1.9K
11:44 87.18 87.22 87.18 87.22 4.6K
11:45 87.24 87.26 87.24 87.26 0.9K
11:46 87.23 87.23 87.22 87.22 3.4K
11:47 87.21 87.21 87.21 87.21 0.7K
11:48 87.21 87.21 87.21 87.21 0.5K
11:49 87.23 87.25 87.18 87.20 6.0K
11:50 87.20 87.20 87.16 87.19 2.2K
11:51 87.18 87.23 87.18 87.23 3.5K
11:52 87.21 87.21 87.21 87.21 1.0K
11:53 87.24 87.26 87.24 87.26 5.7K
11:54 87.22 87.22 87.19 87.19 1.6K
11:55 87.21 87.21 87.21 87.21 0.9K
11:56 87.21 87.21 87.19 87.20 2.7K
11:57 87.21 87.21 87.21 87.21 1.5K
11:58 87.19 87.19 87.18 87.18 1.3K
11:59 87.21 87.21 87.21 87.21 1.8K
12:00 87.25 87.25 87.24 87.24 4.7K
12:01 87.15 87.15 87.13 87.13 1.4K
12:02 87.13 87.14 87.10 87.10 2.3K
12:03 87.05 87.10 87.05 87.09 3.1K
12:04 87.14 87.17 87.14 87.14 3.7K
12:06 87.14 87.18 87.14 87.16 1.6K
12:07 87.13 87.15 87.06 87.06 6.7K
12:08 87.08 87.08 87.08 87.08 3.4K
12:09 87.08 87.08 87.01 87.07 9.3K
12:11 87.07 87.07 86.96 87.01 2.7K
12:12 86.95 86.95 86.94 86.94 1.8K
12:13 86.87 86.89 86.87 86.89 3.6K
12:14 86.87 86.87 86.87 86.87 1.2K
12:15 86.90 86.90 86.89 86.89 3.0K
12:16 86.85 86.85 86.85 86.85 1.2K
12:17 86.88 86.88 86.88 86.88 4.2K
12:18 86.83 86.87 86.83 86.87 1.9K
12:19 86.86 86.87 86.86 86.87 1.2K
12:20 86.85 86.85 86.80 86.81 2.2K
12:21 86.77 86.78 86.76 86.78 1.6K
12:22 86.73 86.73 86.67 86.67 3.2K
12:23 86.65 86.67 86.65 86.67 1.0K
12:24 86.68 86.71 86.60 86.60 3.9K
12:25 86.58 86.58 86.58 86.58 0.9K
12:26 86.61 86.61 86.59 86.59 0.9K
12:27 86.56 86.59 86.56 86.59 2.3K
12:28 86.60 86.60 86.60 86.60 1.0K
12:29 86.60 86.60 86.53 86.54 3.5K
12:30 86.53 86.77 86.53 86.76 6.1K
12:31 86.74 86.75 86.70 86.70 2.8K
12:33 86.65 86.65 86.62 86.62 4.9K
12:34 86.62 86.62 86.57 86.57 2.2K
12:36 86.54 86.58 86.54 86.57 2.3K
12:37 86.51 86.51 86.48 86.49 2.7K
12:38 86.59 86.64 86.48 86.51 25.5K
12:39 86.51 86.54 86.51 86.51 2.7K
12:40 86.51 86.51 86.44 86.44 4.4K
12:41 86.41 86.41 86.41 86.41 0.8K
12:42 86.42 86.50 86.42 86.48 2.2K
12:44 86.40 86.40 86.30 86.30 5.5K
12:45 86.37 86.37 86.37 86.37 0.6K
12:46 86.37 86.37 86.37 86.37 1.1K
12:47 86.36 86.36 86.30 86.30 2.6K
12:48 86.30 86.33 86.30 86.33 1.8K
12:49 86.28 86.28 86.22 86.22 1.1K
12:50 86.27 86.27 86.27 86.27 1.1K
12:51 86.25 86.34 86.25 86.34 2.9K
12:52 86.35 86.35 86.31 86.35 3.8K
12:54 86.36 86.36 86.36 86.36 0.7K
12:55 86.36 86.47 86.36 86.47 2.4K
12:56 86.49 86.49 86.47 86.47 1.9K
12:57 86.48 86.48 86.46 86.47 2.0K
12:58 86.42 86.45 86.42 86.45 1.2K
12:59 86.43 86.43 86.43 86.43 0.3K
13:00 86.38 86.39 86.33 86.39 3.4K
13:01 86.43 86.43 86.43 86.43 0.8K
13:02 86.62 86.62 86.51 86.61 10.8K
13:03 86.60 86.61 86.60 86.61 0.7K
13:05 86.59 86.63 86.57 86.57 2.5K
13:06 86.56 86.59 86.56 86.59 2.0K
13:07 86.57 86.57 86.52 86.52 2.8K
13:08 86.49 86.49 86.42 86.42 1.4K
13:09 86.43 86.44 86.43 86.44 0.6K
13:10 86.39 86.42 86.39 86.39 2.6K
13:11 86.32 86.32 86.32 86.32 1.2K
13:13 86.37 86.41 86.37 86.41 0.6K
13:14 86.37 86.37 86.37 86.37 1.2K
13:15 86.37 86.37 86.35 86.37 2.7K
13:17 86.34 86.36 86.29 86.30 6.2K
13:18 86.27 86.27 86.22 86.25 6.1K
13:19 86.24 86.28 86.24 86.28 1.5K
13:21 86.12 86.20 86.12 86.20 6.3K
13:22 86.20 86.20 86.16 86.16 0.6K
13:23 86.17 86.18 86.17 86.18 3.5K
13:24 86.17 86.17 86.17 86.17 0.7K
13:25 86.20 86.20 86.18 86.18 3.0K
13:26 86.14 86.14 86.06 86.06 4.5K
13:27 86.09 86.09 86.06 86.08 4.2K
13:28 86.05 86.05 86.05 86.05 4.7K
13:29 86.01 86.06 85.95 85.95 4.9K
13:30 85.98 85.98 85.87 85.87 3.8K
13:31 85.82 85.95 85.82 85.92 2.9K
13:32 85.93 85.95 85.90 85.95 2.4K
13:33 85.93 85.99 85.93 85.99 1.0K
13:34 85.94 85.94 85.94 85.94 1.4K
13:35 85.92 85.95 85.87 85.87 2.8K
13:36 85.95 85.95 85.95 85.95 1.9K
13:37 85.94 85.94 85.93 85.93 2.1K
13:38 85.87 85.89 85.86 85.88 2.7K
13:39 85.90 85.97 85.90 85.97 1.5K
13:40 85.91 86.02 85.87 86.02 5.0K
13:41 85.99 86.03 85.99 86.03 1.0K
13:42 85.99 86.01 85.96 86.01 4.8K
13:44 86.03 86.06 86.03 86.05 1.2K
13:45 86.01 86.08 86.00 86.08 3.9K
13:46 86.05 86.05 85.97 86.00 2.6K
13:47 85.97 85.99 85.94 85.99 2.4K
13:48 85.99 86.00 85.99 86.00 1.7K
13:49 86.06 86.06 85.98 86.01 4.6K
13:50 85.93 85.93 85.88 85.89 2.8K
13:51 85.89 85.91 85.87 85.91 1.4K
13:52 85.91 86.03 85.91 85.99 6.5K
13:53 85.94 85.99 85.89 85.90 4.5K
13:54 85.94 86.04 85.94 86.04 5.2K
13:55 86.05 86.06 86.03 86.03 8.3K
13:58 86.03 86.05 86.03 86.05 1.5K
13:59 86.08 86.10 86.08 86.10 1.4K
14:00 86.11 86.11 86.03 86.03 4.9K
14:01 86.11 86.19 86.11 86.19 10.1K
14:02 86.19 86.21 86.13 86.21 5.0K
14:03 86.15 86.15 86.15 86.15 3.0K
14:04 86.22 86.23 86.21 86.21 3.8K
14:05 86.19 86.19 86.19 86.19 1.2K
14:06 86.17 86.19 86.17 86.18 2.1K
14:07 86.17 86.17 86.14 86.14 1.9K
14:09 86.15 86.15 86.15 86.15 0.5K
14:10 86.17 86.17 86.17 86.17 0.9K
14:11 86.17 86.17 86.17 86.17 0.2K
14:12 86.13 86.15 86.13 86.15 1.5K
14:13 86.09 86.09 86.05 86.05 15.9K
14:14 86.02 86.06 86.02 86.05 3.0K
14:15 86.05 86.05 86.00 86.00 1.3K
14:16 86.03 86.03 86.03 86.03 2.2K
14:17 86.06 86.08 86.05 86.05 2.0K
14:18 86.04 86.09 86.04 86.09 4.2K
14:19 86.07 86.12 86.07 86.12 3.4K
14:20 86.11 86.12 86.09 86.09 1.6K
14:21 86.15 86.17 86.15 86.17 2.0K
14:22 86.17 86.24 86.17 86.24 3.4K
14:23 86.23 86.29 86.21 86.29 3.8K
14:24 86.28 86.33 86.27 86.31 4.4K
14:25 86.30 86.30 86.28 86.30 5.5K
14:26 86.30 86.30 86.20 86.27 13.8K
14:27 86.26 86.27 86.26 86.26 3.2K
14:28 86.23 86.28 86.23 86.28 1.5K
14:29 86.28 86.28 86.25 86.27 4.6K
14:30 86.26 86.29 86.26 86.29 2.7K
14:32 86.26 86.27 86.15 86.16 3.3K
14:33 86.17 86.26 86.17 86.22 3.1K
14:34 86.23 86.23 86.21 86.23 2.1K
14:35 86.22 86.23 86.22 86.23 2.4K
14:36 86.23 86.32 86.23 86.31 5.1K
14:37 86.33 86.33 86.32 86.32 1.7K
14:38 86.34 86.34 86.30 86.30 2.1K
14:39 86.32 86.32 86.32 86.32 0.5K
14:40 86.32 86.32 86.32 86.32 0.7K
14:41 86.34 86.34 86.33 86.33 1.6K
14:42 86.32 86.32 86.29 86.31 3.9K
14:43 86.31 86.31 86.31 86.31 1.9K
14:44 86.26 86.26 86.21 86.22 4.0K
14:46 86.17 86.17 86.13 86.14 2.3K
14:47 86.16 86.16 86.06 86.06 6.6K
14:48 86.07 86.09 86.07 86.09 1.2K
14:49 86.05 86.05 86.05 86.05 0.9K
14:50 86.10 86.10 86.08 86.08 1.2K
14:51 86.06 86.06 85.99 85.99 2.8K
14:52 86.02 86.02 86.00 86.00 0.9K
14:53 85.98 86.02 85.98 86.02 2.0K
14:54 86.07 86.09 86.07 86.09 1.8K
14:55 86.08 86.08 86.03 86.03 3.5K
14:56 86.05 86.11 86.05 86.11 3.1K
14:58 86.12 86.12 86.12 86.12 0.5K
14:59 86.10 86.12 86.07 86.07 6.0K
15:00 86.08 86.10 86.08 86.09 2.8K
15:01 86.08 86.08 86.08 86.08 0.7K
15:02 86.07 86.07 85.92 85.92 3.8K
15:03 85.90 85.90 85.90 85.90 1.1K
15:04 85.91 85.91 85.85 85.85 3.6K
15:05 85.91 85.91 85.91 85.91 2.8K
15:06 85.88 85.88 85.87 85.87 1.8K
15:07 85.82 85.82 85.82 85.82 2.1K
15:08 85.85 85.85 85.76 85.76 2.6K
15:09 85.77 85.77 85.76 85.76 1.8K
15:10 85.75 85.75 85.66 85.69 6.4K
15:11 85.70 85.75 85.70 85.73 3.2K
15:12 85.75 85.75 85.73 85.73 2.5K
15:13 85.72 85.72 85.63 85.64 2.9K
15:14 85.71 85.73 85.68 85.68 3.4K
15:15 85.75 85.75 85.75 85.75 2.8K
15:16 85.73 85.73 85.73 85.73 2.2K
15:17 85.69 85.72 85.67 85.72 5.8K
15:18 85.66 85.74 85.66 85.74 7.5K
15:19 85.73 85.82 85.73 85.82 5.7K
15:20 85.80 85.80 85.64 85.64 7.4K
15:21 85.62 85.62 85.61 85.61 1.0K
15:22 85.61 85.66 85.61 85.61 6.7K
15:23 85.62 85.62 85.58 85.58 2.9K
15:24 85.61 85.61 85.61 85.61 1.1K
15:25 85.65 85.68 85.56 85.61 6.8K
15:26 85.57 85.60 85.57 85.60 2.1K
15:27 85.58 85.59 85.57 85.57 2.1K
15:28 85.52 85.57 85.52 85.57 4.6K
15:29 85.57 85.57 85.50 85.50 8.1K
15:30 85.54 85.59 85.54 85.58 3.2K
15:31 85.61 85.63 85.53 85.63 4.7K
15:32 85.63 85.65 85.63 85.65 2.6K
15:33 85.65 85.73 85.65 85.73 8.8K
15:34 85.75 85.76 85.73 85.74 5.5K
15:35 85.77 85.82 85.77 85.80 6.6K
15:36 85.78 85.78 85.72 85.74 8.1K
15:37 85.74 85.74 85.70 85.70 2.8K
15:38 85.64 85.64 85.60 85.62 3.3K
15:39 85.61 85.61 85.58 85.58 4.5K
15:40 85.58 85.58 85.55 85.57 8.8K
15:41 85.58 85.60 85.58 85.60 7.9K
15:42 85.61 85.65 85.59 85.65 6.2K
15:43 85.65 85.70 85.65 85.69 5.6K
15:44 85.70 85.78 85.70 85.78 4.6K
15:45 85.80 85.80 85.75 85.80 12.2K
15:46 85.81 85.89 85.81 85.89 11.3K
15:47 85.89 85.99 85.89 85.99 12.4K
15:48 85.99 86.02 85.99 86.00 14.1K
15:49 86.02 86.07 86.02 86.07 9.2K
15:50 86.06 86.12 85.93 85.94 22.7K
15:51 85.93 85.97 85.91 85.97 11.0K
15:52 86.03 86.05 86.03 86.03 6.3K
15:53 86.05 86.05 86.01 86.04 13.9K
15:54 86.04 86.11 86.04 86.06 18.1K
15:55 85.99 86.04 85.87 85.88 33.0K
15:56 85.86 85.90 85.85 85.89 28.3K
15:57 85.90 85.98 85.90 85.96 34.7K
15:58 85.94 85.95 85.83 85.84 39.3K
15:59 85.83 85.83 85.69 85.71 287.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし