ゼネラル・モーターズ (GM)

GM
🏛️ アメリカ →
60.97
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 36.13 36.46 35.86 35.92 14.1M
2023-12-28 36.00 36.24 35.91 36.20 9.7M
2023-12-27 36.10 36.26 35.70 36.08 11.1M
2023-12-26 36.02 36.43 36.02 36.13 10.7M
2023-12-22 36.11 36.62 35.84 36.02 15.0M
2023-12-21 35.83 36.32 35.69 36.25 18.4M
2023-12-20 35.73 36.40 35.46 35.47 16.6M
2023-12-19 35.51 36.00 35.37 35.87 11.9M
2023-12-18 35.78 36.16 35.43 35.44 18.2M
2023-12-15 36.30 36.49 35.62 35.73 34.2M
2023-12-14 34.62 36.32 34.55 36.25 35.6M
2023-12-13 33.30 34.06 32.83 33.99 28.8M
2023-12-12 33.50 33.91 33.36 33.42 22.5M
2023-12-11 33.50 34.02 33.44 33.58 23.3M
2023-12-08 33.51 34.32 33.51 33.75 20.3M
2023-12-07 32.98 33.62 32.81 33.51 20.2M
2023-12-06 33.05 33.67 32.87 32.91 21.7M
2023-12-05 32.96 33.43 32.66 32.68 25.7M
2023-12-04 32.67 33.44 32.60 33.07 29.6M
2023-12-01 31.52 32.59 31.52 32.36 32.0M
2023-11-30 31.75 32.27 31.58 31.60 45.2M
2023-11-29 31.87 32.29 31.42 31.60 85.2M
2023-11-28 28.44 29.00 28.33 28.89 18.2M
2023-11-27 28.02 28.52 27.94 28.50 19.9M
2023-11-24 28.17 28.50 28.12 28.18 6.9M
2023-11-22 28.06 28.35 27.84 28.10 11.4M
2023-11-21 28.25 28.57 27.70 27.90 19.7M
2023-11-20 28.18 28.77 28.14 28.52 19.4M
2023-11-17 27.86 28.03 27.53 28.03 19.9M
2023-11-16 27.93 28.19 27.42 27.48 16.7M
2023-11-15 28.07 28.23 27.73 28.14 19.6M
2023-11-14 27.45 28.42 27.41 28.20 24.2M
2023-11-13 26.73 27.11 26.64 26.90 16.4M
2023-11-10 26.71 27.00 26.30 26.85 17.0M
2023-11-09 27.71 27.71 26.63 26.65 16.0M
2023-11-08 28.34 28.36 27.52 27.56 18.3M
2023-11-07 28.81 28.95 28.06 28.41 18.3M
2023-11-06 29.77 29.82 28.99 29.11 12.4M
2023-11-03 29.38 30.06 29.33 29.77 17.4M
2023-11-02 28.44 28.86 28.16 28.80 15.5M
2023-11-01 28.73 28.80 27.73 28.00 17.4M
2023-10-31 27.50 28.31 27.34 28.20 17.5M
2023-10-30 27.55 27.72 26.79 27.36 23.2M
2023-10-27 28.49 28.63 27.12 27.22 25.8M
2023-10-26 29.81 30.22 28.43 28.55 22.8M
2023-10-25 28.55 29.14 27.71 29.01 24.4M
2023-10-24 28.39 29.78 28.01 28.56 26.1M
2023-10-23 29.33 29.90 29.21 29.22 17.9M
2023-10-20 29.88 30.25 29.45 29.66 21.6M
2023-10-19 29.10 29.96 29.06 29.33 18.1M
2023-10-18 29.84 29.99 29.46 29.48 14.3M
2023-10-17 29.80 30.61 29.78 30.33 19.8M
2023-10-16 29.91 30.18 29.65 30.06 14.7M
2023-10-13 30.00 30.23 29.54 29.66 16.7M
2023-10-12 30.69 30.70 30.03 30.32 11.4M
2023-10-11 31.73 31.98 30.78 30.98 10.7M
2023-10-10 30.89 31.66 30.71 31.48 12.0M
2023-10-09 30.49 31.27 30.33 30.99 9.1M
2023-10-06 30.10 31.36 29.87 30.90 22.4M
2023-10-05 30.78 31.14 29.72 30.31 25.3M
2023-10-04 31.35 31.50 30.63 31.04 13.4M
2023-10-03 32.05 32.19 31.31 31.38 13.1M
2023-10-02 32.84 33.06 32.16 32.47 11.0M
2023-09-29 33.31 33.42 32.76 32.97 13.6M
2023-09-28 32.29 33.40 32.07 33.16 12.7M
2023-09-27 32.41 32.55 31.97 32.35 8.3M
2023-09-26 32.61 33.01 32.21 32.26 8.3M
2023-09-25 32.38 33.19 32.27 33.06 7.3M
2023-09-22 33.00 33.58 32.50 32.58 14.3M
2023-09-21 32.91 33.44 32.69 32.71 11.3M
2023-09-20 34.08 34.13 33.16 33.20 10.8M
2023-09-19 33.45 34.31 33.35 33.96 9.5M
2023-09-18 33.75 33.95 33.31 33.34 10.5M
2023-09-15 33.54 34.60 33.42 33.95 19.7M
2023-09-14 33.60 33.80 33.04 33.66 11.8M
2023-09-13 33.94 34.30 33.43 33.66 14.3M
2023-09-12 32.76 33.77 32.76 33.47 15.6M
2023-09-11 33.08 33.27 32.50 32.62 11.8M
2023-09-08 32.60 33.13 32.54 32.95 12.1M
2023-09-07 32.41 32.62 32.02 32.57 12.3M
2023-09-06 33.05 33.41 32.53 32.82 11.7M
2023-09-05 33.36 33.48 33.03 33.28 9.2M
2023-09-01 33.59 33.84 33.26 33.54 8.8M
2023-08-31 33.51 34.04 33.29 33.51 10.2M
2023-08-30 33.46 33.70 33.35 33.39 7.9M
2023-08-29 33.22 33.51 33.08 33.46 7.5M
2023-08-28 33.26 33.45 32.93 33.12 7.4M
2023-08-25 33.07 33.30 32.05 32.95 14.3M
2023-08-24 33.40 33.58 32.76 32.88 7.9M
2023-08-23 32.84 33.57 32.76 33.56 10.3M
2023-08-22 33.47 33.48 32.85 32.93 8.6M
2023-08-21 33.25 33.41 32.98 33.27 10.8M
2023-08-18 32.58 33.20 32.57 33.12 11.8M
2023-08-17 33.07 33.33 32.76 32.92 11.5M
2023-08-16 33.15 33.28 32.71 32.82 15.3M
2023-08-15 33.60 33.78 33.22 33.30 13.4M
2023-08-14 33.45 34.21 33.42 34.07 15.9M
2023-08-11 34.03 34.17 33.42 33.89 20.5M
2023-08-10 36.30 36.36 34.00 34.16 25.6M
2023-08-09 36.50 36.81 36.21 36.26 8.3M
2023-08-08 36.28 36.88 36.10 36.84 10.3M
2023-08-07 36.83 37.10 36.36 37.09 9.9M
2023-08-04 36.85 37.09 36.37 36.57 12.4M
2023-08-03 37.19 37.19 36.63 36.92 14.8M
2023-08-02 37.63 37.83 37.26 37.39 15.5M
2023-08-01 38.04 38.36 37.90 38.12 10.2M
2023-07-31 38.15 38.37 37.80 38.37 12.1M
2023-07-28 38.75 38.98 37.74 38.05 17.5M
2023-07-27 38.73 39.45 38.53 38.97 17.6M
2023-07-26 37.96 38.45 37.64 38.29 15.7M
2023-07-25 37.73 38.78 37.11 37.92 30.6M
2023-07-24 38.87 39.48 38.76 39.30 18.2M
2023-07-21 39.64 39.67 38.34 38.55 13.6M
2023-07-20 38.97 39.33 38.72 39.26 10.6M
2023-07-19 39.30 39.58 39.16 39.23 12.8M
2023-07-18 38.74 39.19 38.55 39.13 13.3M
2023-07-17 39.48 39.54 38.51 38.75 16.1M
2023-07-14 40.61 40.70 39.94 40.00 11.0M
2023-07-13 40.72 41.04 40.41 40.50 12.4M
2023-07-12 40.84 40.97 40.38 40.41 14.5M
2023-07-11 39.57 40.10 39.16 39.97 11.4M
2023-07-10 39.58 39.75 39.19 39.64 10.5M
2023-07-07 39.54 39.98 39.32 39.61 10.6M
2023-07-06 38.92 39.47 38.60 39.46 13.1M
2023-07-05 39.10 39.54 38.91 39.42 12.1M
2023-07-03 38.74 39.14 38.63 38.96 5.6M
2023-06-30 38.31 38.86 38.00 38.56 11.6M
2023-06-29 38.33 38.62 38.00 38.20 10.5M
2023-06-28 37.50 38.21 37.41 38.19 12.9M
2023-06-27 37.01 37.52 36.45 37.48 9.1M
2023-06-26 36.03 36.99 36.03 36.70 11.9M
2023-06-23 35.93 36.44 35.80 36.18 10.2M
2023-06-22 36.78 36.96 36.36 36.66 8.6M
2023-06-21 37.31 37.31 36.88 37.01 9.1M
2023-06-20 37.70 37.84 36.92 37.32 14.4M
2023-06-16 38.12 38.25 37.65 37.96 14.5M
2023-06-15 37.19 38.26 37.18 38.03 15.7M
2023-06-14 37.84 37.97 37.04 37.36 14.9M
2023-06-13 36.96 37.84 36.96 37.65 16.4M
2023-06-12 36.27 37.02 36.26 36.67 14.9M
2023-06-09 37.49 38.17 36.23 36.23 24.3M
2023-06-08 36.20 36.44 35.68 35.85 16.2M
2023-06-07 35.39 36.46 35.23 36.22 23.2M
2023-06-06 34.00 35.38 33.98 35.24 15.6M
2023-06-05 34.45 34.49 33.66 34.13 10.1M
2023-06-02 33.66 34.48 33.47 34.28 15.3M
2023-06-01 32.49 33.30 32.14 33.02 12.5M
2023-05-31 32.95 33.05 31.86 32.41 17.9M
2023-05-30 33.70 34.28 33.32 33.36 12.7M
2023-05-26 32.62 33.49 32.35 33.29 13.7M
2023-05-25 32.16 32.64 32.13 32.41 10.5M
2023-05-24 33.00 33.04 32.01 32.28 13.4M
2023-05-23 33.00 33.84 32.94 33.42 17.7M
2023-05-22 32.71 32.93 32.39 32.86 8.9M
2023-05-19 33.12 33.17 32.50 32.66 12.6M
2023-05-18 32.28 32.96 32.25 32.90 14.2M
2023-05-17 31.81 32.59 31.64 32.44 11.3M
2023-05-16 32.06 32.24 31.50 31.54 11.1M
2023-05-15 32.39 32.47 32.12 32.37 18.8M
2023-05-12 33.25 33.29 32.13 32.40 13.0M
2023-05-11 32.85 33.29 32.85 33.12 12.3M
2023-05-10 33.87 33.97 32.61 33.08 15.4M
2023-05-09 33.32 33.57 33.06 33.28 11.8M
2023-05-08 33.39 33.74 33.13 33.66 11.3M
2023-05-05 32.32 33.40 32.21 33.26 17.2M
2023-05-04 32.30 32.67 31.56 31.69 14.8M
2023-05-03 32.76 33.39 32.37 32.48 13.5M
2023-05-02 33.20 33.41 32.51 33.08 14.5M
2023-05-01 34.00 34.28 33.44 33.48 16.9M
2023-04-28 32.42 33.30 32.41 33.04 15.5M
2023-04-27 32.36 32.82 31.84 32.72 19.7M
2023-04-26 32.90 33.12 32.08 32.22 18.8M
2023-04-25 33.99 34.08 32.68 32.91 34.0M
2023-04-24 33.77 34.40 33.56 34.29 16.8M
2023-04-21 33.53 33.77 32.97 33.55 12.4M
2023-04-20 33.28 33.73 32.84 33.54 15.3M
2023-04-19 34.87 34.88 34.22 34.58 11.0M
2023-04-18 35.45 35.57 35.07 35.33 9.4M
2023-04-17 34.38 35.15 34.33 35.14 10.2M
2023-04-14 34.75 35.29 34.25 34.49 9.2M
2023-04-13 34.56 34.69 33.72 34.53 16.1M
2023-04-12 35.99 36.06 34.53 34.62 12.0M
2023-04-11 35.88 35.97 35.34 35.41 16.4M
2023-04-10 34.35 35.74 34.26 35.73 11.5M
2023-04-06 35.00 35.09 34.47 34.59 10.1M
2023-04-05 35.27 35.38 34.40 35.09 10.9M
2023-04-04 36.51 36.54 35.29 35.74 11.3M
2023-04-03 36.38 36.82 36.00 36.27 10.9M
2023-03-31 36.27 36.72 36.13 36.68 10.9M
2023-03-30 36.25 36.48 35.87 35.99 9.3M
2023-03-29 34.89 35.73 34.71 35.70 13.3M
2023-03-28 34.46 34.65 34.05 34.22 12.2M
2023-03-27 34.32 34.54 33.75 34.45 11.3M
2023-03-24 33.46 33.78 32.99 33.71 11.9M
2023-03-23 34.37 34.76 33.18 33.74 12.6M
2023-03-22 35.13 35.32 34.03 34.05 12.9M
2023-03-21 34.63 35.32 34.46 35.10 13.7M
2023-03-20 33.45 34.25 33.27 33.62 14.9M
2023-03-17 34.28 34.28 33.12 33.38 27.7M
2023-03-16 33.85 34.92 33.76 34.61 23.9M
2023-03-15 34.61 34.62 33.63 34.33 18.0M
2023-03-14 36.46 36.67 35.08 35.60 18.9M
2023-03-13 35.62 36.31 34.86 35.76 21.6M
2023-03-10 37.70 37.78 36.26 36.52 14.1M
2023-03-09 39.52 39.70 37.76 37.82 15.6M
2023-03-08 39.70 40.02 39.37 39.76 10.7M
2023-03-07 40.22 40.43 39.62 39.74 12.1M
2023-03-06 41.02 41.19 40.25 40.45 9.8M
2023-03-03 40.39 41.35 40.25 41.01 13.4M
2023-03-02 38.41 39.56 38.12 39.53 12.9M
2023-03-01 38.68 39.33 38.64 38.72 14.2M
2023-02-28 39.21 39.25 38.50 38.74 17.2M
2023-02-27 39.53 40.01 39.14 39.31 17.3M
2023-02-24 38.91 39.32 38.46 39.18 12.9M
2023-02-23 41.05 41.26 38.87 39.25 19.9M
2023-02-22 41.23 41.47 40.63 40.89 9.9M
2023-02-21 42.43 43.08 41.09 41.13 12.3M
2023-02-17 43.00 43.17 42.19 43.17 13.0M
2023-02-16 42.39 43.63 42.23 43.10 14.5M
2023-02-15 42.14 42.98 42.05 42.95 11.7M
2023-02-14 41.70 42.73 41.69 42.43 13.0M
2023-02-13 40.73 42.08 40.72 42.02 12.9M
2023-02-10 41.24 41.63 40.96 41.35 11.4M
2023-02-09 42.09 42.99 41.49 41.63 20.8M
2023-02-08 41.08 42.10 40.98 41.57 12.3M
2023-02-07 41.26 41.78 40.74 41.40 11.5M
2023-02-06 40.90 41.61 40.77 41.34 14.3M
2023-02-03 40.65 41.99 40.31 41.13 18.6M
2023-02-02 40.28 42.05 39.92 41.50 28.8M
2023-02-01 39.45 39.84 38.56 39.30 25.6M
2023-01-31 38.93 39.73 38.33 39.32 47.4M
2023-01-30 36.75 37.28 36.22 36.29 23.6M
2023-01-27 36.58 38.24 36.44 37.95 22.0M
2023-01-26 36.99 37.18 36.23 36.48 19.6M
2023-01-25 35.99 36.55 35.38 36.32 13.7M
2023-01-24 36.00 36.66 35.82 36.20 12.1M
2023-01-23 35.69 36.60 35.53 36.44 17.0M
2023-01-20 35.68 36.01 35.29 35.35 17.2M
2023-01-19 35.65 36.02 35.13 35.73 11.4M
2023-01-18 37.06 37.53 36.43 36.44 11.3M
2023-01-17 36.50 37.14 36.21 36.61 13.9M
2023-01-13 36.48 36.73 35.81 36.51 21.2M
2023-01-12 38.14 38.61 37.83 38.33 15.3M
2023-01-11 37.35 38.11 37.15 37.82 15.2M
2023-01-10 36.14 37.14 35.90 37.11 10.3M
2023-01-09 36.53 36.84 35.85 35.92 11.6M
2023-01-06 34.69 36.01 34.55 35.91 9.8M
2023-01-05 34.20 35.44 34.12 35.00 11.9M
2023-01-04 34.29 34.95 34.09 34.69 11.3M
2023-01-03 34.02 34.34 33.40 33.82 11.8M