ジロー・グループ C (Z)

Z
🏛️ アメリカ →
80.57
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 31.21 32.24 31.14 32.21 3.6M
2022-12-29 31.75 32.48 31.18 31.97 3.0M
2022-12-28 32.28 32.56 31.10 31.29 3.4M
2022-12-27 32.80 32.98 31.86 32.50 2.3M
2022-12-23 33.44 33.64 32.98 33.13 1.5M
2022-12-22 33.33 33.50 32.55 33.46 2.0M
2022-12-21 33.84 34.66 33.33 33.95 2.6M
2022-12-20 33.96 34.42 33.46 33.62 3.9M
2022-12-19 36.00 36.25 34.28 34.38 4.2M
2022-12-16 35.70 36.28 35.20 36.05 8.2M
2022-12-15 36.82 37.30 35.92 36.20 3.3M
2022-12-14 38.10 38.73 37.41 37.95 4.4M
2022-12-13 37.54 38.93 37.07 37.97 4.6M
2022-12-12 35.07 35.57 34.43 35.44 3.1M
2022-12-09 34.67 35.82 34.29 35.10 2.6M
2022-12-08 35.75 36.29 34.64 34.94 3.4M
2022-12-07 36.59 36.74 35.51 35.62 3.0M
2022-12-06 37.82 37.82 36.52 36.92 2.4M
2022-12-05 38.44 39.38 37.40 37.54 5.0M
2022-12-02 37.98 38.91 37.73 38.68 4.7M
2022-12-01 37.92 38.57 37.56 38.32 7.4M
2022-11-30 35.34 38.06 35.32 37.98 5.4M
2022-11-29 34.95 36.10 34.95 35.31 2.2M
2022-11-28 35.15 36.32 35.04 35.29 2.9M
2022-11-25 35.22 35.62 34.85 35.29 1.0M
2022-11-23 34.50 35.62 34.36 35.48 2.2M
2022-11-22 34.14 34.64 33.24 34.45 2.5M
2022-11-21 34.87 35.66 33.58 34.16 2.7M
2022-11-18 37.51 38.07 35.11 35.26 3.5M
2022-11-17 35.98 37.93 35.67 37.31 2.6M
2022-11-16 37.17 37.46 36.34 36.96 3.8M
2022-11-15 37.89 38.90 37.30 37.75 3.3M
2022-11-14 37.27 37.80 36.85 36.88 4.3M
2022-11-11 35.95 37.98 35.48 37.92 3.4M
2022-11-10 34.65 36.49 34.40 35.81 6.0M
2022-11-09 32.87 32.87 31.76 32.14 3.3M
2022-11-08 33.61 34.00 32.18 33.10 4.2M
2022-11-07 32.91 34.09 32.57 33.70 3.9M
2022-11-04 33.00 33.49 31.77 32.52 5.0M
2022-11-03 28.89 33.51 28.07 32.61 7.3M
2022-11-02 30.98 31.43 29.40 29.50 4.7M
2022-11-01 31.63 32.07 30.29 30.98 4.0M
2022-10-31 30.74 31.50 30.38 30.86 4.2M
2022-10-28 30.13 30.97 29.79 30.86 2.1M
2022-10-27 31.22 31.57 30.49 30.63 2.1M
2022-10-26 30.75 31.98 30.56 30.67 3.6M
2022-10-25 29.34 31.37 29.34 31.21 4.7M
2022-10-24 29.31 29.31 28.25 29.12 1.9M
2022-10-21 28.50 29.34 27.93 29.29 2.2M
2022-10-20 28.87 29.59 28.50 28.53 2.4M
2022-10-19 28.61 29.12 28.24 28.72 2.9M
2022-10-18 29.91 30.36 28.23 28.78 2.8M
2022-10-17 27.92 29.37 27.75 28.83 3.9M
2022-10-14 28.79 29.22 26.78 26.97 4.3M
2022-10-13 27.35 28.55 26.14 28.05 3.8M
2022-10-12 28.20 28.95 27.81 28.76 2.9M
2022-10-11 29.27 29.46 27.89 28.04 3.3M
2022-10-10 29.50 29.75 28.69 29.36 2.9M
2022-10-07 29.72 30.09 28.97 29.23 3.0M
2022-10-06 29.95 30.98 29.69 30.50 3.7M
2022-10-05 30.52 30.80 29.40 29.97 3.7M
2022-10-04 30.53 31.57 30.47 31.53 3.1M
2022-10-03 28.94 29.66 27.92 29.48 3.2M
2022-09-30 29.33 29.84 28.58 28.61 3.6M
2022-09-29 29.24 29.41 28.42 29.21 3.6M
2022-09-28 29.15 29.97 29.05 29.76 2.8M
2022-09-27 29.99 30.32 28.90 29.05 3.0M
2022-09-26 28.96 30.21 28.90 29.28 4.8M
2022-09-23 30.01 30.15 28.59 29.51 5.2M
2022-09-22 30.96 31.49 30.27 30.40 3.7M
2022-09-21 32.39 32.93 31.23 31.27 3.0M
2022-09-20 32.40 32.80 32.07 32.34 3.2M
2022-09-19 33.93 34.81 32.29 32.93 5.3M
2022-09-16 35.22 35.61 33.82 34.16 6.0M
2022-09-15 35.33 37.04 35.24 35.93 3.9M
2022-09-14 35.33 35.80 34.61 35.66 4.2M
2022-09-13 35.45 36.11 34.64 35.48 3.1M
2022-09-12 37.86 38.24 36.53 37.13 3.1M
2022-09-09 37.55 38.40 37.15 37.89 2.3M
2022-09-08 35.09 38.19 34.71 37.37 6.6M
2022-09-07 33.38 35.23 33.38 35.22 4.1M
2022-09-06 34.43 34.94 33.33 33.50 5.5M
2022-09-02 34.93 34.93 33.53 34.05 5.1M
2022-09-01 33.00 34.44 32.32 34.37 5.6M
2022-08-31 34.28 34.76 33.29 33.46 2.8M
2022-08-30 33.93 34.59 33.35 33.68 3.5M
2022-08-29 33.89 34.88 33.42 33.42 2.6M
2022-08-26 35.97 36.41 34.05 34.06 3.1M
2022-08-25 34.94 35.79 34.53 35.75 2.4M
2022-08-24 33.59 34.97 33.33 34.39 2.5M
2022-08-23 32.82 33.67 32.66 33.43 3.9M
2022-08-22 32.69 33.25 32.53 32.64 3.3M
2022-08-19 34.94 35.46 33.43 33.62 3.3M
2022-08-18 35.77 36.36 35.16 35.72 2.8M
2022-08-17 37.50 37.82 35.83 35.86 3.7M
2022-08-16 39.00 39.25 37.44 38.25 2.1M
2022-08-15 39.29 39.99 38.60 39.06 2.3M
2022-08-12 39.34 39.81 38.69 39.63 2.7M
2022-08-11 39.93 40.29 38.02 38.49 4.4M
2022-08-10 37.64 39.74 37.61 39.27 7.3M
2022-08-09 38.07 38.16 35.98 36.25 4.1M
2022-08-08 37.49 39.83 37.49 38.78 5.4M
2022-08-05 34.00 37.13 33.62 37.06 7.1M
2022-08-04 37.23 37.68 36.40 37.66 4.1M
2022-08-03 36.74 38.39 36.25 37.44 3.3M
2022-08-02 34.71 36.62 34.64 36.35 2.6M
2022-08-01 34.52 35.98 33.70 35.28 3.3M
2022-07-29 34.69 34.97 33.80 34.88 3.3M
2022-07-28 36.06 36.80 34.14 34.69 3.0M
2022-07-27 34.61 35.87 33.58 35.78 3.1M
2022-07-26 35.40 35.40 33.72 33.72 2.5M
2022-07-25 36.20 36.20 35.00 35.71 3.1M
2022-07-22 37.19 38.25 36.01 36.21 2.8M
2022-07-21 36.56 37.36 35.21 37.31 4.1M
2022-07-20 36.79 37.74 36.25 36.89 3.4M
2022-07-19 35.13 36.80 34.94 36.54 3.1M
2022-07-18 35.27 35.91 34.09 34.20 2.6M
2022-07-15 33.93 34.71 33.51 34.51 3.5M
2022-07-14 32.99 33.98 32.88 33.67 2.0M
2022-07-13 33.21 33.86 32.53 33.35 2.6M
2022-07-12 33.64 34.52 33.54 34.29 1.8M
2022-07-11 35.28 35.32 33.33 33.47 2.4M
2022-07-08 34.95 36.22 34.31 35.14 4.0M
2022-07-07 34.64 35.70 34.32 35.62 2.6M
2022-07-06 35.32 36.35 34.48 34.76 3.0M
2022-07-05 32.93 35.20 32.15 35.07 3.5M
2022-07-01 32.04 34.00 31.90 33.67 3.0M
2022-06-30 32.35 32.51 30.97 31.75 3.1M
2022-06-29 32.94 33.32 32.22 32.76 2.4M
2022-06-28 34.11 34.74 32.66 33.13 2.8M
2022-06-27 35.64 36.34 33.84 34.01 4.5M
2022-06-24 34.49 35.60 33.94 35.46 7.4M
2022-06-23 32.19 34.23 31.61 34.14 4.9M
2022-06-22 29.25 31.97 29.23 31.38 3.6M
2022-06-21 29.99 31.11 29.73 30.04 4.4M
2022-06-17 29.11 29.89 28.76 29.27 4.9M
2022-06-16 30.05 30.44 28.61 28.78 4.9M
2022-06-15 30.55 32.01 30.18 31.53 5.2M
2022-06-14 32.52 33.19 30.04 30.19 6.5M
2022-06-13 34.09 34.40 31.95 32.26 5.6M
2022-06-10 36.64 37.65 35.09 35.44 4.5M
2022-06-09 40.32 40.49 36.78 37.15 5.6M
2022-06-08 41.00 42.44 40.84 41.01 3.1M
2022-06-07 39.96 41.12 39.61 40.86 3.4M
2022-06-06 39.79 41.03 39.16 40.40 4.3M
2022-06-03 40.80 41.38 39.23 39.35 2.6M
2022-06-02 39.50 42.20 39.20 41.55 5.0M
2022-06-01 39.92 40.76 38.78 39.39 2.8M
2022-05-31 40.76 41.16 39.46 39.90 5.1M
2022-05-27 39.16 41.58 38.93 41.29 6.3M
2022-05-26 37.62 39.45 37.29 38.47 5.7M
2022-05-25 36.67 38.21 36.60 37.77 6.5M
2022-05-24 40.35 40.35 36.37 36.94 8.4M
2022-05-23 40.64 41.71 39.49 41.36 7.1M
2022-05-20 43.87 44.56 40.11 40.96 5.6M
2022-05-19 41.73 46.04 41.59 43.25 10.1M
2022-05-18 41.54 43.97 40.16 41.39 7.3M
2022-05-17 40.27 42.28 40.25 42.10 5.8M
2022-05-16 40.64 41.69 39.36 39.48 5.9M
2022-05-13 38.62 41.18 38.57 40.56 6.3M
2022-05-12 35.07 38.74 34.67 37.95 6.4M
2022-05-11 36.17 37.46 34.85 35.46 4.9M
2022-05-10 38.07 38.33 34.93 36.45 6.2M
2022-05-09 36.60 40.85 36.60 37.18 9.6M
2022-05-06 34.46 40.44 34.45 38.05 14.1M
2022-05-05 43.08 43.48 39.36 39.78 6.3M
2022-05-04 43.78 44.24 41.19 44.14 4.3M
2022-05-03 40.84 44.14 40.35 43.85 7.6M
2022-05-02 39.10 41.06 38.31 40.96 3.8M
2022-04-29 40.76 42.31 39.72 39.82 4.0M
2022-04-28 39.83 41.59 38.75 41.06 4.1M
2022-04-27 40.08 41.50 39.15 39.27 5.0M
2022-04-26 42.74 42.85 39.82 40.00 7.0M
2022-04-25 42.29 44.57 42.05 43.94 4.3M
2022-04-22 43.32 44.16 41.91 42.86 3.0M
2022-04-21 45.65 46.12 42.77 43.42 4.4M
2022-04-20 48.45 48.53 45.25 45.26 4.1M
2022-04-19 46.46 48.94 46.25 48.34 3.2M
2022-04-18 48.27 48.27 46.00 46.22 3.1M
2022-04-14 48.91 49.50 47.78 48.41 2.3M
2022-04-13 47.43 49.21 46.65 48.75 2.7M
2022-04-12 49.71 50.40 46.85 47.35 3.6M
2022-04-11 46.92 49.39 46.38 48.97 2.2M
2022-04-08 48.00 48.97 46.75 47.68 2.4M
2022-04-07 48.72 49.46 46.75 48.50 3.0M
2022-04-06 50.85 51.53 48.01 49.20 4.2M
2022-04-05 53.24 53.52 51.25 52.07 3.5M
2022-04-04 49.55 54.29 49.26 53.32 4.4M
2022-04-01 49.52 50.14 48.30 48.93 3.3M
2022-03-31 53.00 53.06 49.26 49.29 6.5M
2022-03-30 54.20 55.70 51.81 52.52 4.1M
2022-03-29 53.16 55.84 53.11 55.44 2.7M
2022-03-28 52.20 53.14 51.03 52.80 3.0M
2022-03-25 55.23 55.49 51.60 52.04 4.8M
2022-03-24 54.52 55.35 52.82 55.16 2.9M
2022-03-23 54.53 56.36 53.25 54.51 3.1M
2022-03-22 53.56 56.98 53.40 55.64 3.4M
2022-03-21 54.99 54.99 51.63 53.33 4.7M
2022-03-18 52.89 55.20 52.40 54.99 4.9M
2022-03-17 50.48 53.08 49.88 52.99 4.7M
2022-03-16 48.57 50.74 48.10 50.69 3.7M
2022-03-15 46.58 47.38 45.59 47.08 2.7M
2022-03-14 48.00 48.58 45.34 46.13 3.4M
2022-03-11 50.30 50.64 48.03 48.10 2.7M
2022-03-10 50.17 50.42 48.92 49.86 2.5M
2022-03-09 48.68 51.09 48.32 51.04 3.5M
2022-03-08 48.15 50.19 46.97 47.65 5.4M
2022-03-07 51.47 52.44 49.30 49.57 4.5M
2022-03-04 53.71 55.00 51.08 51.71 4.0M
2022-03-03 56.25 56.99 53.58 53.80 2.4M
2022-03-02 57.50 57.77 55.51 56.09 2.5M
2022-03-01 57.20 58.96 56.74 57.61 2.8M
2022-02-28 57.24 58.63 56.36 57.52 3.9M
2022-02-25 57.85 57.97 55.58 57.79 2.8M
2022-02-24 52.29 57.92 51.81 57.71 4.6M
2022-02-23 58.51 59.15 54.45 54.55 5.5M
2022-02-22 59.57 60.68 58.01 58.46 5.5M
2022-02-18 62.46 63.18 60.33 60.81 4.5M
2022-02-17 63.20 65.88 62.36 62.68 5.7M
2022-02-16 64.06 64.84 62.14 64.02 9.2M
2022-02-15 59.00 65.56 58.84 65.16 19.9M
2022-02-14 55.67 61.31 55.09 58.07 24.4M
2022-02-11 56.02 58.25 53.32 55.40 50.2M
2022-02-10 49.41 50.77 48.28 48.79 13.7M
2022-02-09 49.76 50.02 49.02 49.66 4.8M
2022-02-08 47.68 49.26 47.17 48.85 3.8M
2022-02-07 49.04 50.58 48.41 48.42 3.2M
2022-02-04 47.18 49.57 46.55 48.94 3.0M
2022-02-03 48.29 49.37 47.35 47.53 2.9M
2022-02-02 51.49 51.59 48.54 49.09 4.0M
2022-02-01 51.00 51.59 49.85 51.40 6.3M
2022-01-31 47.63 50.51 47.63 50.48 5.6M
2022-01-28 46.70 47.43 44.80 47.42 5.4M
2022-01-27 48.40 48.57 46.58 46.78 3.7M
2022-01-26 50.86 51.82 47.38 47.71 5.2M
2022-01-25 51.94 53.00 49.52 49.59 4.3M
2022-01-24 49.05 53.36 47.96 53.29 6.6M
2022-01-21 53.31 53.44 50.52 51.10 4.7M
2022-01-20 55.38 56.86 53.77 53.86 3.1M
2022-01-19 54.15 55.74 53.56 54.22 2.6M
2022-01-18 54.01 55.41 53.54 54.07 4.0M
2022-01-14 56.25 56.67 53.54 55.35 4.5M
2022-01-13 57.02 58.25 56.01 56.60 2.4M
2022-01-12 59.00 59.33 56.77 57.07 2.5M
2022-01-11 56.75 58.85 56.36 58.35 2.9M
2022-01-10 55.90 57.19 54.75 56.54 3.5M
2022-01-07 57.00 58.75 55.69 56.68 3.5M
2022-01-06 58.05 59.16 54.56 57.34 5.0M
2022-01-05 61.79 63.44 57.54 58.34 4.3M
2022-01-04 64.24 64.75 60.26 62.25 5.1M
2022-01-03 64.48 64.75 61.91 63.44 4.1M