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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 58.70 59.48 57.72 57.86 3.2M
2023-12-28 59.10 59.23 58.42 58.85 2.9M
2023-12-27 59.00 59.68 58.57 59.47 2.0M
2023-12-26 59.10 59.10 58.31 58.68 2.8M
2023-12-22 59.04 59.29 58.40 58.79 2.6M
2023-12-21 58.49 59.86 58.32 58.75 8.0M
2023-12-20 57.61 59.20 56.26 56.86 5.0M
2023-12-19 56.75 58.78 56.73 57.85 5.3M
2023-12-18 55.79 56.62 55.05 56.27 6.0M
2023-12-15 55.38 56.08 54.36 55.80 8.3M
2023-12-14 53.72 56.05 53.47 55.57 13.0M
2023-12-13 47.40 52.25 47.35 52.00 8.3M
2023-12-12 46.81 47.62 45.73 47.26 6.4M
2023-12-11 45.99 46.23 45.07 45.55 2.3M
2023-12-08 46.02 46.98 45.73 46.41 2.5M
2023-12-07 45.09 46.82 44.76 46.73 3.3M
2023-12-06 44.57 45.77 44.31 45.09 2.7M
2023-12-05 43.82 44.64 43.42 44.29 2.2M
2023-12-04 43.22 44.41 43.10 44.09 3.5M
2023-12-01 40.87 43.62 40.85 43.36 3.6M
2023-11-30 42.42 42.50 40.67 40.94 3.8M
2023-11-29 42.37 43.94 42.07 42.29 3.2M
2023-11-28 40.90 42.03 40.37 41.92 3.5M
2023-11-27 39.97 41.33 39.80 41.10 3.9M
2023-11-24 39.49 40.56 39.49 40.01 1.1M
2023-11-22 38.70 40.03 38.65 39.76 4.4M
2023-11-21 38.53 38.58 37.63 38.34 3.7M
2023-11-20 39.09 39.44 38.34 38.69 2.7M
2023-11-17 40.77 40.86 38.42 39.09 4.0M
2023-11-16 40.37 40.87 39.77 40.71 3.2M
2023-11-15 40.10 41.33 39.73 40.54 5.9M
2023-11-14 37.37 40.87 37.36 40.08 6.9M
2023-11-13 36.39 36.48 35.44 35.71 2.4M
2023-11-10 36.43 36.78 35.92 36.70 2.2M
2023-11-09 38.11 38.14 36.12 36.16 3.4M
2023-11-08 38.02 38.54 37.70 37.78 3.0M
2023-11-07 37.04 38.25 36.81 38.01 3.8M
2023-11-06 37.43 37.54 36.41 37.11 3.3M
2023-11-03 36.68 38.28 36.52 37.69 7.0M
2023-11-02 37.34 37.50 33.80 35.50 8.7M
2023-11-01 36.06 36.54 35.47 36.46 6.3M
2023-10-31 39.18 39.45 35.00 36.25 12.6M
2023-10-30 38.60 39.13 38.38 38.97 2.2M
2023-10-27 38.03 38.73 37.45 38.60 2.9M
2023-10-26 37.99 38.36 37.46 38.05 3.4M
2023-10-25 38.70 38.89 37.81 38.19 3.8M
2023-10-24 38.97 40.13 38.96 39.37 2.2M
2023-10-23 38.54 39.74 38.31 38.48 2.6M
2023-10-20 39.33 39.54 38.87 38.96 2.6M
2023-10-19 41.28 41.43 39.38 39.39 2.9M
2023-10-18 42.28 42.32 40.70 40.97 2.8M
2023-10-17 42.05 43.03 42.05 42.46 3.0M
2023-10-16 42.88 43.44 42.42 42.53 1.8M
2023-10-13 43.78 43.78 42.27 42.80 2.7M
2023-10-12 44.95 45.15 43.16 43.53 1.7M
2023-10-11 45.52 45.96 44.74 45.04 0.9M
2023-10-10 43.85 45.35 43.80 45.31 2.0M
2023-10-09 43.53 44.07 43.03 43.72 1.2M
2023-10-06 43.02 44.91 42.91 43.99 2.0M
2023-10-05 43.76 44.06 42.75 43.77 1.6M
2023-10-04 42.76 44.08 42.49 43.84 2.1M
2023-10-03 45.01 45.51 42.32 42.61 3.5M
2023-10-02 46.14 46.43 45.43 45.64 1.8M
2023-09-29 47.56 47.92 45.91 46.16 1.8M
2023-09-28 46.16 46.76 45.84 46.57 1.6M
2023-09-27 45.51 46.38 45.13 46.08 4.0M
2023-09-26 45.19 45.75 45.06 45.35 2.2M
2023-09-25 45.01 45.75 44.89 45.46 1.7M
2023-09-22 46.37 46.86 45.02 45.22 2.1M
2023-09-21 46.83 46.99 45.93 46.03 2.5M
2023-09-20 47.59 48.94 47.37 47.78 2.2M
2023-09-19 46.99 47.54 46.78 47.37 1.9M
2023-09-18 47.34 47.77 46.74 47.15 3.1M
2023-09-15 48.36 48.50 46.97 47.43 7.1M
2023-09-14 50.04 50.37 48.71 48.81 2.8M
2023-09-13 51.94 52.20 49.78 49.86 2.0M
2023-09-12 50.84 52.10 50.49 51.82 1.7M
2023-09-11 51.19 51.70 51.05 51.09 1.0M
2023-09-08 51.74 52.10 50.17 50.91 1.6M
2023-09-07 51.49 51.72 50.67 51.62 1.6M
2023-09-06 52.38 52.67 51.44 52.05 1.7M
2023-09-05 52.20 52.98 51.82 52.38 1.9M
2023-09-01 52.50 53.33 52.15 52.52 1.5M
2023-08-31 52.63 53.08 52.14 52.16 2.6M
2023-08-30 50.97 53.10 50.82 52.50 2.3M
2023-08-29 50.50 51.79 50.27 50.98 1.6M
2023-08-28 50.09 51.04 50.03 50.49 2.4M
2023-08-25 50.14 50.80 49.37 49.97 1.9M
2023-08-24 50.13 50.61 49.09 50.16 2.3M
2023-08-23 49.65 50.88 49.32 50.08 1.9M
2023-08-22 49.66 50.46 49.37 49.90 2.6M
2023-08-21 50.84 51.32 49.03 49.13 2.2M
2023-08-18 49.87 51.09 49.63 50.87 2.9M
2023-08-17 51.61 52.37 50.68 50.68 4.3M
2023-08-16 54.41 54.71 51.53 51.57 4.4M
2023-08-15 55.80 56.36 54.53 54.77 2.2M
2023-08-14 55.71 56.42 55.51 56.29 1.9M
2023-08-11 54.97 56.35 54.64 56.33 2.1M
2023-08-10 56.87 56.95 55.05 55.90 2.1M
2023-08-09 56.90 57.05 55.55 56.17 2.3M
2023-08-08 54.85 57.03 54.69 56.78 2.7M
2023-08-07 56.43 56.43 54.64 55.99 2.6M
2023-08-04 54.66 57.19 53.78 56.33 5.3M
2023-08-03 51.87 55.27 51.17 55.00 3.9M
2023-08-02 54.00 55.31 53.70 54.23 3.9M
2023-08-01 53.45 55.75 52.91 55.32 3.1M
2023-07-31 54.08 55.00 53.98 54.16 2.2M
2023-07-28 53.28 53.75 52.67 53.51 1.3M
2023-07-27 54.00 54.46 52.05 52.17 1.6M
2023-07-26 53.77 53.91 52.72 53.65 1.3M
2023-07-25 53.49 54.24 53.23 53.29 1.2M
2023-07-24 52.59 54.07 52.48 53.54 2.1M
2023-07-21 53.17 53.50 52.10 52.42 1.4M
2023-07-20 53.91 54.64 52.37 52.77 2.2M
2023-07-19 54.74 55.20 54.10 54.64 5.1M
2023-07-18 54.06 54.68 53.70 54.44 1.8M
2023-07-17 53.05 53.85 52.69 53.75 1.6M
2023-07-14 54.21 54.61 52.76 53.23 2.9M
2023-07-13 53.23 54.53 53.16 54.17 2.9M
2023-07-12 53.29 54.44 52.50 52.90 3.4M
2023-07-11 50.64 53.21 50.09 52.28 8.5M
2023-07-10 47.25 48.65 47.02 47.91 1.8M
2023-07-07 47.52 48.56 47.50 47.82 2.2M
2023-07-06 48.73 48.82 47.19 47.56 2.6M
2023-07-05 50.85 51.19 48.58 49.48 3.0M
2023-07-03 50.45 51.61 50.22 51.53 1.2M
2023-06-30 50.90 51.53 49.94 50.26 2.7M
2023-06-29 52.38 52.38 49.92 50.17 2.4M
2023-06-28 50.97 53.23 50.65 52.53 3.9M
2023-06-27 49.64 51.57 48.65 51.13 3.5M
2023-06-26 47.91 49.67 47.90 49.30 1.8M
2023-06-23 48.41 48.61 47.14 48.07 1.9M
2023-06-22 48.72 49.39 47.89 48.81 2.0M
2023-06-21 47.81 48.95 47.43 48.71 2.8M
2023-06-20 46.67 48.92 46.60 47.87 3.9M
2023-06-16 48.43 48.45 46.44 46.68 10.3M
2023-06-15 45.86 48.38 45.77 48.16 4.4M
2023-06-14 46.01 47.06 45.21 46.12 2.2M
2023-06-13 44.94 45.86 44.74 45.83 2.6M
2023-06-12 44.84 45.08 44.45 45.06 1.8M
2023-06-09 46.60 47.00 44.54 44.83 2.7M
2023-06-08 46.60 46.98 46.21 46.51 1.6M
2023-06-07 47.85 48.01 46.25 46.55 2.5M
2023-06-06 45.39 47.74 45.34 47.48 1.7M
2023-06-05 46.15 46.78 45.66 45.70 2.0M
2023-06-02 46.46 46.69 45.57 46.68 2.6M
2023-06-01 45.35 46.77 45.29 46.01 1.6M
2023-05-31 44.28 46.34 44.28 45.61 5.1M
2023-05-30 45.36 45.38 43.65 44.71 2.1M
2023-05-26 45.42 46.01 44.71 44.95 1.8M
2023-05-25 45.65 46.02 44.93 45.29 2.5M
2023-05-24 44.85 45.84 44.52 45.21 3.0M
2023-05-23 45.26 46.88 45.05 45.59 3.3M
2023-05-22 45.31 46.40 45.24 45.41 2.2M
2023-05-19 45.38 45.55 44.22 45.39 3.3M
2023-05-18 45.63 46.20 45.20 45.87 2.5M
2023-05-17 45.11 45.74 43.89 45.68 2.8M
2023-05-16 45.54 45.70 44.35 44.95 1.6M
2023-05-15 44.82 46.00 44.30 45.62 2.2M
2023-05-12 45.44 45.57 43.99 44.82 1.9M
2023-05-11 47.48 47.53 45.66 45.73 3.0M
2023-05-10 48.15 48.53 47.25 47.34 2.4M
2023-05-09 47.81 48.32 47.37 47.49 2.6M
2023-05-08 48.38 48.68 47.71 48.25 1.8M
2023-05-05 47.00 49.07 46.80 48.68 5.9M
2023-05-04 43.01 46.76 42.94 46.62 7.2M
2023-05-03 42.76 43.60 42.30 42.40 3.5M
2023-05-02 43.44 43.92 42.77 42.83 2.7M
2023-05-01 44.19 44.49 43.38 43.92 2.0M
2023-04-28 42.34 43.60 42.06 43.54 1.7M
2023-04-27 43.06 43.25 42.11 42.56 2.0M
2023-04-26 43.94 44.15 41.56 41.74 3.4M
2023-04-25 44.18 44.47 43.48 43.52 1.8M
2023-04-24 44.82 45.24 43.80 44.46 2.7M
2023-04-21 45.04 45.40 44.76 45.00 1.7M
2023-04-20 45.40 45.93 44.96 45.07 1.4M
2023-04-19 44.80 45.90 44.71 45.79 1.4M
2023-04-18 45.77 45.92 44.71 45.36 2.6M
2023-04-17 45.58 45.83 44.79 45.57 1.6M
2023-04-14 45.78 46.41 45.04 45.65 1.7M
2023-04-13 46.11 46.50 45.79 45.87 1.9M
2023-04-12 45.55 45.92 44.96 45.74 2.3M
2023-04-11 44.65 45.16 44.49 44.78 1.9M
2023-04-10 44.30 45.41 44.14 44.97 1.4M
2023-04-06 43.51 45.31 43.00 44.79 2.1M
2023-04-05 43.62 43.80 42.90 43.68 1.9M
2023-04-04 45.00 45.30 43.71 44.01 2.0M
2023-04-03 43.81 44.87 43.50 44.75 2.0M
2023-03-31 43.07 44.54 42.98 44.47 2.7M
2023-03-30 43.88 43.92 42.50 42.88 1.4M
2023-03-29 43.26 43.43 42.49 43.25 1.9M
2023-03-28 42.90 43.25 42.13 42.46 1.1M
2023-03-27 43.73 43.90 41.76 42.77 1.8M
2023-03-24 42.98 43.68 42.38 43.43 1.7M
2023-03-23 42.33 44.22 42.17 43.36 2.4M
2023-03-22 42.53 43.53 41.93 41.95 2.3M
2023-03-21 41.31 42.86 41.15 42.63 2.2M
2023-03-20 40.28 41.47 39.90 40.64 1.6M
2023-03-17 41.07 41.27 40.23 40.60 2.8M
2023-03-16 40.62 41.68 40.17 41.53 1.6M
2023-03-15 39.78 40.66 39.47 40.63 3.1M
2023-03-14 41.45 41.53 39.99 40.42 2.6M
2023-03-13 38.65 40.49 38.13 40.20 4.3M
2023-03-10 39.32 39.49 38.17 39.20 3.7M
2023-03-09 41.74 42.11 39.32 39.36 2.8M
2023-03-08 41.60 42.23 41.00 41.87 1.4M
2023-03-07 42.34 43.06 41.42 41.75 2.2M
2023-03-06 43.08 43.79 42.41 42.43 1.8M
2023-03-03 42.23 43.41 42.03 43.22 2.2M
2023-03-02 40.78 42.27 40.66 42.15 1.9M
2023-03-01 41.98 42.75 41.26 41.48 2.4M
2023-02-28 41.93 42.63 41.82 42.00 3.6M
2023-02-27 42.55 42.78 41.64 41.99 2.7M
2023-02-24 41.02 41.59 40.32 41.11 3.0M
2023-02-23 42.80 42.80 41.52 42.23 3.8M
2023-02-22 43.60 44.74 42.20 42.49 3.8M
2023-02-21 44.88 46.10 43.41 43.55 5.4M
2023-02-17 46.96 47.77 44.94 45.89 4.5M
2023-02-16 47.39 49.32 45.03 47.90 7.0M
2023-02-15 45.12 47.56 44.70 47.49 9.3M
2023-02-14 44.04 45.69 43.65 45.54 3.8M
2023-02-13 44.95 45.34 44.04 44.83 3.7M
2023-02-10 42.83 43.41 42.40 43.00 2.0M
2023-02-09 45.10 45.69 43.34 43.36 2.0M
2023-02-08 46.05 46.37 44.42 44.44 2.3M
2023-02-07 44.95 46.49 44.33 46.36 2.6M
2023-02-06 45.55 46.09 44.76 44.82 2.9M
2023-02-03 45.50 47.54 45.32 46.15 2.9M
2023-02-02 45.86 48.08 44.75 47.15 5.8M
2023-02-01 44.00 45.15 43.48 44.98 3.9M
2023-01-31 43.79 44.54 43.41 44.21 2.3M
2023-01-30 43.62 44.27 43.15 43.37 3.3M
2023-01-27 43.63 45.01 43.55 44.56 2.7M
2023-01-26 43.28 43.81 42.46 43.73 2.6M
2023-01-25 43.24 43.24 41.16 42.25 4.5M
2023-01-24 44.05 45.20 43.73 44.62 3.9M
2023-01-23 43.28 44.44 42.94 44.42 2.4M
2023-01-20 42.40 43.24 41.97 43.16 2.6M
2023-01-19 42.09 42.47 41.49 41.81 3.3M
2023-01-18 42.97 43.31 41.56 42.46 2.7M
2023-01-17 43.23 43.54 42.48 42.83 3.3M
2023-01-13 42.41 43.52 41.65 43.45 3.2M
2023-01-12 42.57 43.43 42.25 43.23 4.5M
2023-01-11 41.23 42.70 40.89 42.35 6.0M
2023-01-10 38.74 40.87 38.72 40.86 6.8M
2023-01-09 37.54 39.44 37.29 38.75 5.3M
2023-01-06 35.32 35.96 34.75 35.88 3.7M
2023-01-05 35.23 35.33 34.59 35.10 4.8M
2023-01-04 34.29 36.01 33.75 35.61 10.9M
2023-01-03 32.85 33.96 32.43 33.68 14.0M