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 84.69 84.69 83.76 84.01 153.6K
09:31 84.11 84.80 84.03 84.52 38.9K
09:32 84.63 84.72 84.63 84.71 10.0K
09:33 84.95 84.95 84.43 84.71 12.9K
09:34 84.71 84.71 84.01 84.05 21.5K
09:35 84.05 84.12 84.01 84.12 5.2K
09:36 84.02 84.10 83.87 84.04 8.0K
09:37 84.03 84.03 83.62 83.62 11.9K
09:38 83.61 83.61 83.40 83.40 8.3K
09:39 83.41 83.80 83.35 83.80 30.3K
09:40 83.78 84.00 83.74 84.00 7.4K
09:41 84.07 84.12 84.01 84.12 6.1K
09:42 84.12 84.14 84.01 84.07 8.9K
09:43 84.08 84.08 84.00 84.08 3.4K
09:44 84.08 84.08 83.99 84.00 7.5K
09:45 84.07 84.43 84.06 84.14 33.3K
09:46 84.13 84.13 83.88 83.88 11.9K
09:47 83.81 83.81 83.53 83.58 29.1K
09:48 83.71 83.83 83.42 83.67 24.4K
09:49 83.74 84.02 83.74 83.98 21.8K
09:50 83.95 84.09 83.82 83.98 10.3K
09:51 83.94 83.97 83.80 83.80 11.2K
09:52 83.66 83.78 83.66 83.66 3.4K
09:53 83.70 83.76 83.63 83.74 4.9K
09:54 83.79 83.86 83.70 83.86 10.8K
09:55 83.86 83.99 83.86 83.86 3.9K
09:56 83.87 83.97 83.87 83.97 3.5K
09:57 84.18 84.18 84.07 84.16 11.8K
09:58 84.15 84.36 84.15 84.36 3.2K
09:59 84.37 84.37 84.35 84.35 6.3K
10:00 84.32 84.51 84.32 84.51 8.5K
10:01 84.41 84.45 84.38 84.40 7.9K
10:02 84.45 84.60 84.44 84.60 17.1K
10:03 84.61 84.73 84.61 84.73 12.6K
10:04 84.69 84.69 84.57 84.63 28.6K
10:05 84.62 84.62 84.32 84.32 24.2K
10:06 84.24 84.28 84.03 84.04 82.1K
10:07 84.03 84.18 84.01 84.18 86.4K
10:08 84.17 84.44 84.17 84.31 29.4K
10:09 84.22 84.23 84.10 84.10 9.3K
10:10 84.07 84.08 83.90 83.93 19.8K
10:11 83.93 83.93 83.59 83.59 11.2K
10:12 83.55 83.63 83.42 83.42 19.4K
10:13 83.47 83.55 83.36 83.36 15.6K
10:14 83.41 83.52 83.41 83.51 40.8K
10:15 83.44 83.61 83.44 83.53 18.3K
10:16 83.47 83.58 83.42 83.48 11.8K
10:17 83.48 83.48 83.42 83.46 11.6K
10:18 83.65 83.83 83.65 83.77 14.2K
10:19 83.71 83.91 83.71 83.72 27.8K
10:20 83.71 83.87 83.69 83.83 13.3K
10:21 83.70 83.93 83.70 83.90 25.7K
10:22 83.96 84.03 83.83 84.03 26.2K
10:23 84.08 84.08 84.02 84.05 6.2K
10:24 84.02 84.02 83.94 83.99 4.6K
10:25 83.98 83.98 83.90 83.95 12.6K
10:26 84.00 84.00 83.93 83.94 6.9K
10:27 83.93 83.93 83.93 83.93 0.9K
10:28 84.04 84.14 84.04 84.13 9.3K
10:29 84.14 84.17 84.10 84.17 3.8K
10:30 84.18 84.27 84.18 84.27 7.5K
10:31 84.29 84.29 84.23 84.29 27.2K
10:32 84.29 84.47 84.29 84.47 5.5K
10:33 84.36 84.38 84.19 84.25 4.2K
10:34 84.25 84.30 84.24 84.24 6.7K
10:35 84.25 84.25 84.16 84.24 6.2K
10:36 84.27 84.27 84.09 84.10 7.6K
10:37 84.12 84.14 84.12 84.14 4.7K
10:38 84.13 84.23 84.13 84.23 4.0K
10:39 84.21 84.22 84.08 84.08 7.3K
10:40 84.08 84.08 83.91 83.91 2.4K
10:41 83.94 83.94 83.90 83.90 5.3K
10:42 83.90 83.90 83.84 83.85 4.7K
10:43 83.85 84.00 83.80 83.80 56.7K
10:44 83.85 83.91 83.71 83.71 23.9K
10:45 83.74 83.96 83.73 83.96 6.5K
10:46 83.96 84.03 83.96 84.00 10.0K
10:47 83.91 83.91 83.90 83.90 2.4K
10:48 83.90 84.03 83.90 84.03 6.1K
10:49 84.00 84.00 83.94 84.00 2.1K
10:50 83.98 83.98 83.92 83.94 10.9K
10:51 83.91 83.91 83.91 83.91 0.6K
10:52 83.88 83.98 83.88 83.96 3.6K
10:53 83.94 83.95 83.90 83.95 6.6K
10:54 84.01 84.02 83.97 83.97 9.4K
10:55 83.96 84.08 83.96 83.96 6.8K
10:56 84.00 84.00 83.80 83.80 3.9K
10:57 83.82 83.91 83.82 83.91 9.2K
10:58 83.89 83.89 83.69 83.69 9.0K
10:59 83.65 83.71 83.64 83.71 2.4K
11:00 83.69 83.71 83.69 83.69 3.1K
11:01 83.72 83.91 83.72 83.91 9.5K
11:02 83.90 84.07 83.88 84.05 9.2K
11:03 83.91 83.91 83.89 83.89 1.9K
11:04 83.90 83.91 83.90 83.91 3.5K
11:05 83.91 84.00 83.91 84.00 5.5K
11:06 84.06 84.09 83.96 83.98 69.0K
11:07 83.91 83.91 83.91 83.91 1.1K
11:08 83.91 83.95 83.90 83.95 4.3K
11:09 84.01 84.07 84.00 84.06 7.0K
11:10 84.09 84.09 83.99 83.99 15.7K
11:11 83.96 83.99 83.96 83.99 2.3K
11:12 83.99 84.00 83.91 83.91 17.3K
11:13 83.85 83.89 83.85 83.86 1.1K
11:14 83.86 83.86 83.80 83.80 3.7K
11:15 83.81 83.84 83.81 83.84 4.1K
11:16 83.85 83.93 83.85 83.88 6.4K
11:17 83.90 84.01 83.90 84.01 4.3K
11:18 83.96 83.96 83.84 83.93 3.7K
11:19 83.93 84.19 83.93 84.19 9.4K
11:20 84.19 84.19 84.19 84.19 1.9K
11:21 84.14 84.29 84.14 84.28 4.8K
11:22 84.27 84.27 83.98 83.98 9.4K
11:23 83.98 84.01 83.97 84.01 3.7K
11:24 84.01 84.05 83.95 83.95 6.0K
11:25 83.93 83.95 83.85 83.91 6.3K
11:26 83.93 83.97 83.93 83.97 5.9K
11:27 83.93 83.93 83.90 83.90 4.2K
11:28 83.87 83.87 83.86 83.86 1.6K
11:29 83.85 83.85 83.79 83.79 5.4K
11:30 83.81 83.84 83.80 83.80 3.2K
11:31 83.81 83.86 83.81 83.86 4.0K
11:32 83.87 83.87 83.85 83.85 1.3K
11:33 83.83 83.84 83.83 83.84 2.2K
11:34 83.82 83.93 83.82 83.92 8.4K
11:35 83.93 84.03 83.93 83.99 9.2K
11:36 83.99 84.09 83.99 84.08 8.0K
11:37 84.04 84.04 84.02 84.04 3.1K
11:38 84.04 84.04 84.04 84.04 0.8K
11:39 84.03 84.03 84.03 84.03 1.4K
11:40 84.03 84.17 84.03 84.17 5.6K
11:41 84.20 84.22 84.18 84.18 4.8K
11:42 84.14 84.20 84.13 84.13 2.4K
11:43 84.20 84.23 84.13 84.21 58.4K
11:44 84.24 84.33 84.24 84.32 6.3K
11:45 84.32 84.32 84.23 84.23 9.1K
11:46 84.25 84.25 84.00 84.00 20.5K
11:47 84.11 84.14 84.08 84.08 12.7K
11:48 84.14 84.14 84.06 84.09 66.6K
11:49 83.94 84.01 83.94 83.98 5.3K
11:50 84.00 84.00 83.99 83.99 2.5K
11:51 84.01 84.06 84.00 84.06 7.2K
11:52 84.05 84.12 84.02 84.10 7.1K
11:53 84.11 84.26 84.11 84.26 3.3K
11:54 84.26 84.26 84.15 84.24 10.1K
11:55 84.18 84.21 84.18 84.18 4.6K
11:56 84.11 84.12 84.07 84.07 5.0K
11:57 84.12 84.12 84.08 84.08 2.7K
11:58 84.05 84.09 84.04 84.09 7.7K
11:59 84.12 84.17 84.12 84.17 3.3K
12:00 84.22 84.29 84.22 84.29 2.6K
12:01 84.27 84.35 84.23 84.31 14.3K
12:02 84.27 84.29 84.26 84.26 2.0K
12:03 84.31 84.32 84.30 84.32 4.3K
12:04 84.36 84.36 84.11 84.19 36.4K
12:05 84.18 84.18 84.11 84.11 4.9K
12:06 84.04 84.07 84.02 84.07 8.9K
12:07 84.06 84.06 84.06 84.06 1.7K
12:08 84.03 84.04 83.96 83.96 3.2K
12:09 84.01 84.01 83.98 83.98 3.8K
12:10 83.92 83.92 83.86 83.89 4.2K
12:11 83.91 83.91 83.85 83.87 2.3K
12:12 83.83 83.91 83.83 83.88 5.6K
12:13 83.83 83.87 83.83 83.87 2.9K
12:14 83.87 83.93 83.87 83.91 7.7K
12:15 83.82 83.82 83.79 83.79 7.8K
12:16 83.78 83.83 83.77 83.77 5.0K
12:17 83.80 84.00 83.80 84.00 23.4K
12:18 83.95 83.97 83.94 83.94 5.4K
12:19 83.92 83.99 83.91 83.91 3.2K
12:20 83.91 83.91 83.86 83.86 1.8K
12:21 83.96 83.97 83.95 83.95 8.4K
12:22 84.02 84.02 83.98 84.00 3.4K
12:23 83.94 83.96 83.94 83.96 2.2K
12:24 83.96 83.96 83.90 83.96 0.8K
12:25 83.96 83.96 83.95 83.95 1.7K
12:26 83.91 84.01 83.91 83.99 4.3K
12:27 83.99 84.02 83.96 84.00 6.2K
12:28 84.00 84.09 84.00 84.04 6.5K
12:29 84.07 84.07 84.07 84.07 0.1K
12:30 84.07 84.07 84.07 84.07 3.9K
12:31 84.07 84.11 84.07 84.08 4.3K
12:32 84.08 84.10 84.03 84.03 7.6K
12:33 84.05 84.05 83.99 83.99 5.1K
12:34 83.96 83.96 83.92 83.92 2.7K
12:35 83.92 83.96 83.92 83.94 2.0K
12:36 84.00 84.01 84.00 84.01 2.5K
12:37 84.01 84.12 84.01 84.12 27.1K
12:38 84.14 84.15 83.93 83.93 13.4K
12:39 83.95 83.95 83.91 83.93 10.9K
12:40 83.92 83.93 83.70 83.70 7.0K
12:41 83.71 83.71 83.62 83.64 11.6K
12:42 83.61 83.69 83.61 83.69 13.0K
12:43 83.72 83.72 83.38 83.38 63.4K
12:44 83.37 83.42 83.37 83.42 5.3K
12:45 83.39 83.39 83.31 83.38 12.4K
12:46 83.43 83.43 83.38 83.43 7.8K
12:47 83.38 83.38 83.12 83.12 11.1K
12:48 83.15 83.18 83.10 83.11 4.8K
12:49 83.17 83.17 82.94 82.98 19.0K
12:50 82.92 82.97 82.83 82.83 23.9K
12:51 82.83 82.83 82.48 82.56 34.9K
12:52 82.56 82.80 82.56 82.71 66.2K
12:53 82.75 82.86 82.71 82.71 11.6K
12:54 82.69 82.85 82.69 82.74 7.8K
12:55 82.78 82.78 82.73 82.73 3.8K
12:56 82.67 82.67 82.66 82.67 3.9K
12:57 82.65 82.80 82.65 82.74 11.0K
12:58 82.89 82.92 82.87 82.87 4.5K
12:59 82.85 82.92 82.84 82.92 10.3K
13:00 82.90 82.90 82.90 82.90 1.5K
13:01 82.93 82.93 82.90 82.90 4.0K
13:02 82.92 82.92 82.76 82.76 14.6K
13:03 82.87 82.92 82.87 82.92 2.6K
13:04 82.91 82.94 82.91 82.94 12.0K
13:05 82.94 83.03 82.94 82.99 5.7K
13:06 82.99 83.01 82.88 82.88 5.4K
13:07 82.93 82.93 82.82 82.82 2.7K
13:08 82.78 82.79 82.78 82.79 5.3K
13:09 82.77 82.77 82.70 82.70 3.3K
13:10 82.65 82.65 82.56 82.62 10.6K
13:11 82.64 82.64 82.56 82.57 2.8K
13:12 82.57 82.57 82.57 82.57 3.3K
13:13 82.64 82.68 82.63 82.68 4.2K
13:14 82.70 82.70 82.62 82.62 4.9K
13:15 82.59 82.59 82.52 82.52 2.7K
13:16 82.53 82.53 82.53 82.53 0.4K
13:17 82.51 82.57 82.50 82.53 20.9K
13:18 82.56 82.66 82.56 82.63 5.8K
13:19 82.60 82.61 82.59 82.60 5.7K
13:20 82.53 82.58 82.53 82.58 15.1K
13:21 82.58 82.61 82.58 82.61 2.6K
13:22 82.66 82.71 82.66 82.71 10.2K
13:23 82.81 82.81 82.77 82.77 4.8K
13:24 82.77 82.77 82.74 82.74 3.2K
13:25 82.61 82.61 82.53 82.59 6.4K
13:26 82.48 82.48 82.41 82.45 3.5K
13:27 82.45 82.59 82.45 82.56 9.7K
13:28 82.56 82.56 82.53 82.53 1.8K
13:29 82.53 82.54 82.53 82.54 3.3K
13:30 82.56 82.60 82.56 82.60 6.3K
13:31 82.60 82.60 82.60 82.60 2.7K
13:32 82.60 82.61 82.58 82.59 9.6K
13:33 82.59 82.59 82.52 82.52 6.1K
13:34 82.52 82.52 82.39 82.42 9.0K
13:35 82.36 82.41 82.36 82.41 5.4K
13:36 82.38 82.38 82.36 82.36 4.9K
13:37 82.38 82.38 82.29 82.29 27.9K
13:38 82.29 82.30 82.25 82.30 3.2K
13:39 82.32 82.39 82.32 82.33 5.8K
13:40 82.37 82.37 82.37 82.37 1.0K
13:41 82.39 82.39 82.35 82.35 9.9K
13:42 82.35 82.35 82.26 82.27 4.7K
13:43 82.29 82.29 82.17 82.26 7.0K
13:44 82.24 82.32 82.24 82.32 4.0K
13:45 82.30 82.35 82.30 82.35 2.6K
13:46 82.33 82.33 82.33 82.33 2.5K
13:47 82.33 82.33 82.11 82.16 22.3K
13:48 82.11 82.13 82.07 82.13 7.2K
13:49 82.16 82.18 82.13 82.18 4.7K
13:50 82.24 82.24 82.22 82.22 5.0K
13:51 82.27 82.27 82.10 82.10 6.3K
13:52 82.10 82.10 82.10 82.10 0.7K
13:53 82.10 82.10 82.06 82.06 2.2K
13:54 82.04 82.04 81.96 81.98 9.2K
13:55 82.02 82.04 82.00 82.04 8.6K
13:56 82.01 82.03 81.94 82.02 16.4K
13:57 82.02 82.05 82.02 82.05 4.9K
13:58 82.04 82.04 82.02 82.02 4.3K
13:59 82.05 82.05 81.99 82.03 6.6K
14:00 82.04 82.08 82.03 82.03 8.7K
14:01 82.04 82.06 81.91 81.97 29.8K
14:02 81.98 82.05 81.98 82.05 7.5K
14:03 82.02 82.02 81.88 81.88 5.2K
14:04 81.87 82.07 81.87 82.07 7.1K
14:05 82.09 82.13 82.09 82.13 3.3K
14:06 82.07 82.07 81.95 81.96 28.9K
14:07 81.94 81.94 81.90 81.90 3.1K
14:08 81.85 81.85 81.74 81.74 10.0K
14:09 81.69 81.72 81.62 81.70 24.8K
14:10 81.70 81.73 81.70 81.71 5.0K
14:11 81.70 81.77 81.70 81.72 10.0K
14:12 81.74 81.93 81.72 81.91 7.6K
14:13 82.01 82.04 81.94 81.99 8.4K
14:14 81.98 82.09 81.98 82.09 6.3K
14:15 82.15 82.24 82.15 82.20 8.2K
14:16 82.20 82.22 82.00 82.03 4.7K
14:17 82.09 82.19 82.09 82.19 4.4K
14:18 82.24 82.24 82.20 82.21 1.4K
14:19 82.21 82.21 82.03 82.06 10.8K
14:20 82.04 82.04 81.83 81.83 7.7K
14:21 81.91 81.97 81.91 81.97 5.5K
14:22 81.87 81.87 81.85 81.85 2.4K
14:23 81.90 81.93 81.85 81.85 24.0K
14:24 81.88 81.88 81.75 81.81 5.4K
14:25 81.78 81.79 81.78 81.79 4.0K
14:26 81.84 81.85 81.84 81.85 0.5K
14:27 81.81 81.81 81.56 81.56 10.1K
14:28 81.61 81.71 81.61 81.68 13.5K
14:29 81.66 81.67 81.65 81.67 1.5K
14:30 81.69 81.69 81.51 81.51 3.8K
14:31 81.50 81.57 81.50 81.57 2.1K
14:32 81.52 81.59 81.49 81.59 11.4K
14:33 81.51 81.51 81.48 81.49 3.4K
14:34 81.45 81.51 81.42 81.51 7.8K
14:35 81.52 81.58 81.52 81.52 3.8K
14:36 81.52 81.56 81.52 81.55 2.6K
14:37 81.69 81.79 81.69 81.76 25.4K
14:38 81.65 81.71 81.57 81.57 15.2K
14:39 81.58 81.61 81.58 81.61 2.9K
14:40 81.63 81.67 81.59 81.59 12.8K
14:42 81.55 81.55 81.51 81.51 1.1K
14:43 81.50 81.50 81.47 81.47 6.8K
14:44 81.37 81.40 81.31 81.35 22.7K
14:45 81.25 81.39 81.24 81.39 8.0K
14:46 81.39 81.54 81.39 81.53 3.3K
14:47 81.53 81.61 81.52 81.52 7.7K
14:48 81.57 81.58 81.55 81.57 3.3K
14:49 81.70 81.78 81.70 81.78 10.4K
14:50 81.80 81.87 81.80 81.86 14.8K
14:51 81.88 81.93 81.88 81.93 5.3K
14:52 81.93 81.97 81.93 81.97 13.4K
14:53 81.96 81.97 81.94 81.96 25.6K
14:54 81.98 81.99 81.93 81.94 11.0K
14:55 81.95 81.96 81.95 81.96 2.1K
14:56 81.95 81.96 81.87 81.87 14.5K
14:57 81.87 81.87 81.81 81.81 4.3K
14:58 81.81 81.83 81.77 81.78 5.3K
14:59 81.76 81.77 81.75 81.75 3.2K
15:00 81.69 81.69 81.66 81.67 3.7K
15:01 81.64 81.64 81.53 81.53 4.0K
15:02 81.58 81.60 81.50 81.52 7.5K
15:03 81.47 81.47 81.34 81.34 9.8K
15:04 81.33 81.37 81.31 81.31 8.8K
15:05 81.28 81.44 81.28 81.44 7.9K
15:06 81.44 81.61 81.44 81.61 8.8K
15:07 81.59 81.67 81.59 81.61 18.7K
15:08 81.57 81.57 81.45 81.47 13.8K
15:09 81.51 81.51 81.45 81.51 9.8K
15:10 81.52 81.52 81.43 81.43 5.6K
15:11 81.40 81.42 81.35 81.38 35.0K
15:12 81.39 81.48 81.38 81.45 7.8K
15:13 81.45 81.45 81.38 81.43 9.5K
15:14 81.44 81.44 81.38 81.38 3.5K
15:15 81.36 81.39 81.36 81.39 6.4K
15:16 81.37 81.37 81.32 81.32 5.7K
15:17 81.39 81.39 81.36 81.39 8.0K
15:18 81.37 81.37 81.27 81.29 7.4K
15:19 81.29 81.29 81.26 81.26 1.9K
15:20 81.29 81.42 81.28 81.33 19.5K
15:21 81.34 81.35 81.29 81.35 5.4K
15:22 81.34 81.47 81.34 81.47 7.1K
15:23 81.41 81.44 81.40 81.40 6.2K
15:24 81.42 81.46 81.42 81.44 3.4K
15:25 81.44 81.44 81.37 81.37 4.7K
15:26 81.37 81.37 81.32 81.34 4.3K
15:27 81.31 81.37 81.31 81.37 11.3K
15:28 81.34 81.36 81.30 81.30 4.4K
15:29 81.25 81.25 81.14 81.18 12.3K
15:30 81.19 81.19 81.15 81.16 10.1K
15:31 81.18 81.34 81.18 81.34 12.1K
15:32 81.34 81.35 81.30 81.32 6.7K
15:33 81.31 81.31 81.25 81.25 11.6K
15:34 81.21 81.22 81.21 81.22 3.4K
15:35 81.15 81.15 80.89 80.89 32.5K
15:36 80.87 80.88 80.78 80.88 43.2K
15:37 80.85 80.94 80.85 80.91 23.8K
15:38 80.91 80.98 80.81 80.97 32.7K
15:39 81.01 81.27 81.00 81.19 24.8K
15:40 81.24 81.24 81.05 81.12 29.0K
15:41 81.20 81.20 81.09 81.15 14.9K
15:42 81.15 81.16 81.11 81.14 17.6K
15:43 81.14 81.15 81.09 81.15 25.5K
15:44 81.16 81.21 81.08 81.08 20.3K
15:45 81.09 81.09 81.02 81.02 17.8K
15:46 81.01 81.01 80.84 80.84 16.3K
15:47 80.83 80.97 80.79 80.95 33.1K
15:48 80.95 81.09 80.95 81.08 28.4K
15:49 81.09 81.22 81.09 81.20 16.4K
15:50 81.26 81.28 80.98 80.98 39.7K
15:51 81.06 81.11 80.92 80.95 40.9K
15:52 81.02 81.04 80.97 81.02 40.2K
15:53 81.04 81.15 80.97 81.09 39.7K
15:54 81.14 81.29 81.14 81.27 64.3K
15:55 81.19 81.36 81.19 81.34 64.2K
15:56 81.39 81.39 81.24 81.25 45.8K
15:57 81.20 81.25 81.18 81.18 81.7K
15:58 81.19 81.19 81.08 81.09 179.1K
15:59 81.08 81.08 81.00 81.04 792.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし