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 78.08 78.13 77.70 77.70 53.6K
09:31 77.94 78.35 77.83 78.35 13.5K
09:32 78.10 78.30 78.09 78.25 10.3K
09:33 78.47 78.74 78.42 78.63 10.2K
09:34 78.64 78.64 78.46 78.53 3.2K
09:35 78.53 78.53 78.25 78.35 4.9K
09:36 78.09 78.22 78.09 78.13 5.1K
09:37 78.07 78.07 77.94 77.94 4.8K
09:38 78.01 78.08 77.71 77.71 9.6K
09:39 77.60 77.66 77.57 77.58 10.8K
09:40 77.54 77.82 77.54 77.82 15.6K
09:41 77.71 77.81 77.67 77.73 8.7K
09:42 77.75 77.78 77.56 77.78 4.4K
09:43 77.80 77.80 77.66 77.74 7.5K
09:44 77.68 77.83 77.68 77.83 5.5K
09:45 77.77 78.06 77.77 78.06 7.6K
09:46 78.05 78.10 77.89 78.10 7.7K
09:47 78.11 78.23 78.11 78.23 8.6K
09:48 78.17 78.22 78.08 78.19 7.9K
09:49 78.19 78.19 78.19 78.19 0.6K
09:50 78.10 78.30 78.10 78.30 13.4K
09:51 78.30 78.30 78.10 78.11 10.5K
09:52 78.11 78.11 77.95 77.94 6.0K
09:53 78.00 78.14 78.00 78.14 4.6K
09:54 78.06 78.11 78.03 78.11 2.9K
09:55 78.10 78.13 78.10 78.13 2.7K
09:56 78.12 78.22 78.06 78.22 6.8K
09:57 78.21 78.21 78.14 78.16 5.6K
09:58 78.12 78.15 78.08 78.08 4.0K
09:59 78.08 78.09 78.05 78.05 4.0K
10:00 78.14 78.21 78.14 78.18 8.5K
10:01 78.15 78.16 78.15 78.16 3.4K
10:02 78.11 78.27 78.11 78.19 10.5K
10:03 78.14 78.24 78.07 78.18 34.9K
10:04 78.26 78.41 78.26 78.32 10.0K
10:05 78.22 78.25 78.21 78.25 4.0K
10:06 78.30 78.30 78.27 78.28 2.8K
10:07 78.28 78.28 78.17 78.27 7.1K
10:08 78.26 78.27 78.22 78.22 3.4K
10:09 78.27 78.39 78.27 78.35 10.8K
10:10 78.34 78.39 78.27 78.39 15.8K
10:11 78.39 78.59 78.39 78.59 12.3K
10:12 78.55 78.55 78.48 78.48 4.7K
10:13 78.50 78.50 78.47 78.47 2.8K
10:14 78.44 78.48 78.44 78.44 3.0K
10:15 78.52 78.60 78.52 78.57 5.3K
10:16 78.57 78.57 78.57 78.57 0.5K
10:17 78.57 78.60 78.45 78.52 10.2K
10:18 78.49 78.56 78.49 78.53 5.7K
10:19 78.53 78.58 78.52 78.53 4.4K
10:20 78.49 78.49 78.47 78.47 1.8K
10:21 78.49 78.50 78.45 78.50 3.5K
10:22 78.50 78.50 78.50 78.50 1.7K
10:23 78.50 78.50 78.50 78.50 2.3K
10:24 78.47 78.56 78.47 78.54 3.3K
10:25 78.54 78.54 78.54 78.54 2.3K
10:26 78.58 78.58 78.49 78.49 5.1K
10:27 78.55 78.55 78.47 78.47 2.8K
10:28 78.46 78.51 78.41 78.50 4.8K
10:29 78.46 78.47 78.33 78.33 7.7K
10:30 78.37 78.44 78.34 78.41 10.9K
10:31 78.40 78.40 78.37 78.37 0.8K
10:32 78.37 78.37 78.37 78.36 2.7K
10:33 78.30 78.32 78.28 78.29 3.8K
10:34 78.36 78.36 78.33 78.36 3.3K
10:35 78.36 78.36 78.35 78.35 1.3K
10:36 78.34 78.34 78.31 78.31 2.9K
10:37 78.32 78.35 78.29 78.33 2.3K
10:38 78.38 78.42 78.38 78.40 3.6K
10:39 78.40 78.49 78.40 78.49 7.7K
10:40 78.52 78.52 78.41 78.41 8.4K
10:41 78.45 78.46 78.40 78.40 4.7K
10:42 78.43 78.43 78.40 78.41 4.9K
10:43 78.41 78.41 78.38 78.40 3.1K
10:44 78.41 78.46 78.41 78.44 5.4K
10:45 78.41 78.41 78.36 78.36 2.8K
10:46 78.33 78.33 78.29 78.29 1.1K
10:47 78.37 78.39 78.33 78.39 2.1K
10:48 78.35 78.35 78.27 78.27 5.2K
10:49 78.25 78.27 78.07 78.07 17.6K
10:50 78.05 78.05 77.87 77.94 11.1K
10:51 77.98 78.05 77.96 78.00 7.5K
10:52 78.04 78.12 78.04 78.12 4.7K
10:53 78.13 78.13 78.06 78.08 8.3K
10:54 78.09 78.09 78.09 78.08 0.7K
10:55 78.04 78.21 78.04 78.21 9.2K
10:56 78.25 78.27 78.25 78.26 2.8K
10:57 78.26 78.26 78.26 78.26 1.3K
10:58 78.23 78.23 78.19 78.19 4.3K
10:59 78.24 78.24 78.07 78.07 4.4K
11:00 78.11 78.11 78.00 78.00 3.0K
11:01 77.99 77.99 77.99 77.99 0.8K
11:02 77.98 77.98 77.92 77.97 3.0K
11:03 78.01 78.04 77.98 77.98 2.8K
11:04 77.95 78.01 77.95 77.96 3.1K
11:05 77.95 78.10 77.95 78.10 5.7K
11:06 78.08 78.13 78.08 78.09 2.8K
11:07 78.09 78.09 78.04 78.06 2.7K
11:09 78.06 78.06 78.06 78.06 2.4K
11:10 78.15 78.24 78.15 78.17 7.3K
11:11 78.17 78.19 78.17 78.19 4.9K
11:12 78.16 78.16 78.07 78.10 10.7K
11:13 78.10 78.13 78.10 78.13 4.1K
11:14 78.13 78.13 78.10 78.12 3.7K
11:15 78.11 78.11 78.11 78.11 2.2K
11:16 78.06 78.06 78.06 78.06 0.3K
11:17 78.10 78.13 78.10 78.12 2.8K
11:18 78.10 78.11 78.09 78.11 2.1K
11:19 78.14 78.14 78.13 78.13 8.9K
11:20 78.21 78.26 78.20 78.26 10.4K
11:21 78.30 78.30 78.20 78.22 9.3K
11:22 78.20 78.25 78.20 78.22 15.8K
11:23 78.22 78.31 78.22 78.31 7.5K
11:24 78.31 78.31 78.25 78.28 10.0K
11:25 78.21 78.28 78.21 78.28 4.8K
11:26 78.26 78.26 78.24 78.24 3.3K
11:28 78.25 78.37 78.25 78.34 4.0K
11:29 78.34 78.38 78.25 78.38 5.0K
11:30 78.40 78.52 78.40 78.47 5.2K
11:31 78.48 78.55 78.48 78.55 2.2K
11:32 78.50 78.52 78.50 78.52 3.1K
11:33 78.57 78.58 78.52 78.56 3.5K
11:35 78.60 78.61 78.59 78.58 1.3K
11:36 78.55 78.57 78.53 78.53 4.0K
11:37 78.51 78.54 78.51 78.54 1.0K
11:38 78.53 78.56 78.53 78.56 2.4K
11:39 78.55 78.59 78.55 78.58 1.6K
11:40 78.61 78.66 78.61 78.65 5.5K
11:41 78.63 78.63 78.60 78.60 2.9K
11:42 78.60 78.66 78.60 78.65 2.4K
11:43 78.70 78.70 78.68 78.68 4.4K
11:44 78.70 78.70 78.65 78.67 2.2K
11:45 78.67 78.70 78.67 78.70 1.8K
11:46 78.67 78.67 78.66 78.67 5.6K
11:47 78.67 78.67 78.62 78.66 3.3K
11:48 78.67 78.67 78.64 78.64 2.3K
11:49 78.66 78.67 78.63 78.63 10.8K
11:50 78.65 78.67 78.65 78.66 1.2K
11:51 78.67 78.67 78.65 78.65 0.7K
11:52 78.67 78.70 78.66 78.67 2.6K
11:53 78.68 78.68 78.64 78.64 2.4K
11:54 78.65 78.68 78.62 78.61 4.6K
11:56 78.60 78.62 78.60 78.62 0.8K
11:57 78.59 78.59 78.57 78.57 5.0K
11:58 78.54 78.55 78.53 78.53 4.5K
11:59 78.53 78.55 78.53 78.55 6.5K
12:00 78.56 78.60 78.56 78.60 3.2K
12:01 78.58 78.59 78.55 78.59 4.9K
12:02 78.59 78.59 78.56 78.56 1.7K
12:03 78.58 78.64 78.57 78.64 4.3K
12:04 78.64 78.64 78.64 78.64 1.3K
12:05 78.64 78.64 78.63 78.64 4.2K
12:06 78.66 78.73 78.66 78.71 9.7K
12:07 78.71 78.71 78.70 78.70 2.9K
12:08 78.74 78.74 78.74 78.74 4.7K
12:09 78.75 78.77 78.75 78.77 1.5K
12:10 78.77 78.81 78.76 78.80 4.4K
12:11 78.80 78.80 78.77 78.78 8.0K
12:12 78.79 78.79 78.73 78.73 1.4K
12:13 78.74 78.74 78.72 78.72 2.1K
12:14 78.72 78.73 78.69 78.69 5.0K
12:15 78.72 78.72 78.72 78.72 1.1K
12:16 78.77 78.77 78.71 78.74 4.6K
12:17 78.74 78.77 78.74 78.77 4.2K
12:18 78.78 78.78 78.77 78.77 1.7K
12:19 78.74 78.75 78.74 78.75 4.0K
12:20 78.75 78.86 78.75 78.84 5.7K
12:21 78.84 78.84 78.79 78.80 2.2K
12:22 78.78 78.78 78.74 78.74 4.6K
12:23 78.69 78.69 78.65 78.65 2.8K
12:24 78.67 78.72 78.67 78.72 3.9K
12:25 78.72 78.72 78.53 78.53 7.3K
12:26 78.53 78.55 78.52 78.52 3.1K
12:27 78.49 78.49 78.47 78.47 1.0K
12:28 78.51 78.51 78.47 78.47 4.0K
12:29 78.47 78.57 78.47 78.55 7.4K
12:30 78.55 78.60 78.55 78.58 5.9K
12:31 78.57 78.57 78.53 78.53 8.4K
12:32 78.51 78.53 78.51 78.53 2.3K
12:33 78.55 78.58 78.55 78.56 4.3K
12:34 78.56 78.58 78.56 78.58 1.0K
12:35 78.59 78.59 78.57 78.58 1.7K
12:36 78.59 78.61 78.59 78.58 6.1K
12:37 78.59 78.60 78.59 78.60 3.0K
12:38 78.63 78.69 78.63 78.65 3.9K
12:39 78.64 78.71 78.64 78.69 4.8K
12:40 78.69 78.69 78.62 78.63 3.7K
12:41 78.65 78.71 78.65 78.71 4.3K
12:42 78.70 78.70 78.70 78.70 0.8K
12:43 78.68 78.69 78.67 78.69 2.1K
12:44 78.69 78.69 78.65 78.65 2.2K
12:45 78.61 78.61 78.60 78.60 2.1K
12:46 78.62 78.62 78.60 78.61 2.6K
12:47 78.61 78.61 78.59 78.59 1.9K
12:48 78.59 78.63 78.59 78.61 4.2K
12:49 78.55 78.55 78.52 78.52 5.1K
12:50 78.41 78.46 78.41 78.46 7.6K
12:51 78.43 78.43 78.43 78.43 1.5K
12:52 78.47 78.49 78.47 78.49 4.0K
12:53 78.47 78.48 78.46 78.48 2.0K
12:55 78.50 78.50 78.49 78.49 1.2K
12:56 78.47 78.47 78.47 78.47 3.0K
12:57 78.50 78.50 78.50 78.50 1.8K
12:58 78.52 78.53 78.52 78.53 3.0K
12:59 78.52 78.54 78.49 78.52 4.2K
13:00 78.56 78.61 78.56 78.61 2.0K
13:01 78.62 78.62 78.62 78.62 0.2K
13:02 78.57 78.58 78.57 78.58 2.4K
13:03 78.58 78.61 78.55 78.55 3.4K
13:04 78.57 78.61 78.57 78.61 3.7K
13:06 78.63 78.66 78.63 78.66 2.6K
13:07 78.70 78.70 78.70 78.69 2.0K
13:08 78.68 78.68 78.65 78.67 4.8K
13:10 78.65 78.65 78.65 78.65 0.7K
13:11 78.63 78.65 78.63 78.63 2.1K
13:12 78.64 78.65 78.64 78.64 1.9K
13:13 78.66 78.67 78.66 78.67 1.4K
13:14 78.66 78.66 78.56 78.59 6.1K
13:15 78.56 78.56 78.50 78.51 2.5K
13:16 78.47 78.47 78.46 78.46 1.4K
13:17 78.49 78.53 78.49 78.53 2.2K
13:18 78.56 78.56 78.49 78.49 2.3K
13:19 78.50 78.50 78.45 78.45 1.7K
13:20 78.40 78.40 78.40 78.40 1.1K
13:21 78.38 78.38 78.32 78.33 5.8K
13:22 78.36 78.36 78.33 78.33 3.0K
13:23 78.37 78.37 78.31 78.32 5.4K
13:24 78.32 78.32 78.27 78.27 4.5K
13:25 78.29 78.38 78.29 78.38 5.6K
13:26 78.35 78.40 78.34 78.40 2.9K
13:27 78.38 78.38 78.34 78.35 2.1K
13:28 78.34 78.34 78.34 78.33 2.7K
13:29 78.34 78.34 78.34 78.33 1.2K
13:30 78.33 78.35 78.33 78.34 3.4K
13:31 78.30 78.30 78.24 78.24 4.3K
13:32 78.24 78.33 78.23 78.31 5.9K
13:33 78.29 78.36 78.27 78.34 6.9K
13:34 78.32 78.35 78.32 78.35 1.6K
13:35 78.32 78.32 78.32 78.32 0.6K
13:36 78.33 78.33 78.28 78.28 4.8K
13:37 78.29 78.31 78.29 78.29 4.0K
13:38 78.30 78.35 78.30 78.34 5.3K
13:39 78.35 78.35 78.28 78.28 1.4K
13:40 78.31 78.31 78.25 78.25 3.4K
13:41 78.25 78.36 78.24 78.36 5.6K
13:42 78.36 78.36 78.30 78.30 2.7K
13:43 78.30 78.31 78.30 78.31 1.7K
13:44 78.25 78.25 78.23 78.23 6.3K
13:45 78.27 78.27 78.22 78.23 1.7K
13:46 78.26 78.29 78.18 78.19 4.2K
13:47 78.15 78.15 78.09 78.09 6.7K
13:48 78.09 78.12 78.09 78.11 5.8K
13:49 78.12 78.12 78.02 78.02 6.3K
13:50 78.01 78.05 78.00 78.05 7.2K
13:51 78.03 78.03 77.99 78.02 4.9K
13:52 78.06 78.06 78.06 78.06 1.5K
13:53 78.06 78.09 78.05 78.09 4.1K
13:54 78.09 78.09 78.09 78.09 0.4K
13:55 78.11 78.11 78.04 78.04 4.6K
13:56 77.99 77.99 77.88 77.88 11.1K
13:57 77.87 77.89 77.85 77.89 4.2K
13:58 77.89 77.89 77.82 77.83 6.9K
13:59 77.83 77.85 77.80 77.80 9.3K
14:00 77.81 77.81 77.71 77.71 7.2K
14:01 77.72 77.75 77.65 77.74 9.1K
14:02 77.73 77.73 77.64 77.66 5.7K
14:03 77.67 77.67 77.53 77.59 12.7K
14:04 77.56 77.56 77.55 77.55 1.9K
14:05 77.59 77.61 77.59 77.58 7.4K
14:06 77.66 77.75 77.66 77.75 5.8K
14:07 77.77 77.81 77.73 77.74 7.0K
14:08 77.76 77.76 77.70 77.72 10.2K
14:09 77.70 77.80 77.70 77.80 5.7K
14:10 77.80 77.83 77.80 77.83 2.7K
14:11 77.84 77.84 77.80 77.80 2.9K
14:12 77.81 77.88 77.81 77.88 3.0K
14:13 77.87 77.90 77.82 77.90 5.6K
14:14 77.90 77.91 77.90 77.91 4.2K
14:15 77.97 78.06 77.97 78.06 3.6K
14:16 78.08 78.14 78.08 78.12 1.8K
14:17 78.12 78.13 78.12 78.13 2.5K
14:18 78.15 78.15 78.11 78.14 5.2K
14:19 78.11 78.11 78.11 78.11 1.8K
14:20 78.13 78.13 78.08 78.08 7.6K
14:21 78.09 78.14 78.09 78.11 4.2K
14:22 78.09 78.09 78.09 78.09 1.1K
14:23 78.09 78.09 78.05 78.07 4.1K
14:24 78.06 78.07 78.02 78.02 4.9K
14:25 77.99 78.02 77.99 78.02 3.7K
14:26 78.04 78.04 77.95 77.95 4.4K
14:27 77.94 77.96 77.92 77.93 5.2K
14:28 77.94 77.94 77.89 77.89 2.2K
14:29 77.93 77.94 77.93 77.93 2.4K
14:30 77.94 78.02 77.94 78.02 4.4K
14:31 78.05 78.06 78.05 78.06 2.6K
14:32 78.06 78.06 77.98 77.98 6.4K
14:33 77.97 77.97 77.92 77.92 3.1K
14:34 77.96 77.99 77.96 77.97 3.7K
14:35 77.98 77.98 77.92 77.94 4.0K
14:36 77.92 77.94 77.90 77.93 6.1K
14:37 77.93 78.01 77.93 78.01 3.6K
14:38 77.98 78.01 77.98 78.00 3.5K
14:39 78.02 78.07 78.02 78.07 4.2K
14:40 78.08 78.18 78.08 78.16 23.2K
14:41 78.16 78.32 78.16 78.32 6.2K
14:42 78.34 78.34 78.24 78.26 4.5K
14:43 78.26 78.26 78.26 78.26 0.9K
14:44 78.28 78.32 78.28 78.32 1.3K
14:45 78.28 78.28 78.28 78.28 0.8K
14:46 78.23 78.23 78.22 78.23 2.9K
14:47 78.18 78.21 78.18 78.20 5.0K
14:48 78.24 78.24 78.24 78.24 1.8K
14:49 78.23 78.23 78.23 78.23 1.0K
14:50 78.26 78.30 78.26 78.30 2.9K
14:51 78.31 78.31 78.31 78.31 0.5K
14:52 78.27 78.27 78.26 78.26 1.5K
14:53 78.26 78.26 78.26 78.26 0.6K
14:54 78.26 78.26 78.24 78.24 2.6K
14:55 78.25 78.25 78.25 78.25 1.4K
14:56 78.22 78.24 78.22 78.24 1.4K
14:57 78.20 78.20 78.16 78.16 2.8K
14:58 78.13 78.17 78.13 78.17 3.3K
14:59 78.18 78.18 78.15 78.15 4.0K
15:00 78.13 78.15 78.13 78.15 2.3K
15:01 78.15 78.15 78.05 78.05 6.6K
15:02 78.05 78.07 78.04 78.05 5.6K
15:03 78.05 78.05 78.03 78.04 3.3K
15:04 78.05 78.06 78.05 78.05 5.0K
15:05 78.04 78.05 78.02 78.03 3.6K
15:06 78.02 78.03 77.97 77.98 4.8K
15:07 77.99 77.99 77.98 77.98 3.9K
15:08 77.96 78.01 77.96 78.01 3.6K
15:09 77.97 77.99 77.95 77.96 4.9K
15:10 77.96 77.97 77.93 77.97 14.2K
15:11 78.00 78.09 78.00 78.09 6.6K
15:12 78.07 78.10 78.06 78.07 10.0K
15:13 78.08 78.09 78.00 78.00 4.3K
15:14 77.97 78.00 77.94 77.99 9.3K
15:15 77.99 78.05 77.99 78.05 10.1K
15:16 78.03 78.08 78.03 78.05 5.9K
15:17 78.05 78.05 78.00 78.01 6.6K
15:18 78.02 78.06 78.02 78.03 6.9K
15:19 77.99 78.01 77.98 77.98 6.6K
15:20 77.99 77.99 77.96 77.98 6.5K
15:21 77.97 77.98 77.95 77.95 4.6K
15:22 77.96 77.96 77.87 77.89 15.6K
15:23 77.87 77.89 77.85 77.89 5.8K
15:24 77.89 77.90 77.87 77.87 6.0K
15:25 77.88 77.88 77.83 77.83 8.0K
15:26 77.81 77.83 77.80 77.83 8.1K
15:27 77.84 77.87 77.80 77.85 9.2K
15:28 77.82 77.82 77.80 77.80 4.3K
15:29 77.81 77.86 77.80 77.86 8.6K
15:30 77.87 77.91 77.85 77.91 18.9K
15:31 77.91 77.91 77.84 77.88 7.7K
15:32 77.89 77.89 77.87 77.89 8.0K
15:33 77.88 77.88 77.85 77.85 8.0K
15:34 77.83 77.83 77.78 77.81 12.9K
15:35 77.82 77.82 77.76 77.76 13.0K
15:36 77.76 77.81 77.75 77.78 11.7K
15:37 77.76 77.80 77.76 77.80 10.6K
15:38 77.79 77.86 77.78 77.85 12.6K
15:39 77.85 77.87 77.85 77.87 7.7K
15:40 77.87 77.97 77.87 77.97 21.4K
15:41 77.97 77.98 77.90 77.90 11.3K
15:42 77.89 77.91 77.85 77.86 8.0K
15:43 77.87 77.88 77.86 77.86 7.8K
15:44 77.83 77.83 77.79 77.80 5.2K
15:45 77.79 77.80 77.77 77.77 9.6K
15:46 77.77 77.78 77.75 77.78 5.7K
15:47 77.77 77.79 77.76 77.79 10.5K
15:48 77.80 77.86 77.80 77.81 12.3K
15:49 77.82 77.89 77.80 77.88 12.3K
15:50 77.88 78.04 77.88 78.01 23.4K
15:51 78.01 78.13 78.01 78.09 25.3K
15:52 78.09 78.10 78.05 78.05 15.3K
15:53 78.05 78.12 78.04 78.09 20.8K
15:54 78.07 78.19 78.02 78.10 35.8K
15:55 78.01 78.01 77.84 77.86 55.4K
15:56 77.87 77.90 77.84 77.86 39.3K
15:57 77.87 77.87 77.77 77.77 51.7K
15:58 77.76 77.76 77.62 77.70 112.4K
15:59 77.69 77.76 77.69 77.75 518.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし