Golden Ocean

GOGL
🏛️ アメリカ →
7.98
最終更新: 2025-08-19
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
2021-12-31 9.10 9.35 9.05 9.30 1.3M
2021-12-30 8.96 9.16 8.90 9.04 2.1M
2021-12-29 8.85 9.10 8.81 8.99 1.8M
2021-12-28 8.84 9.01 8.82 8.90 1.8M
2021-12-27 8.68 8.91 8.55 8.87 1.8M
2021-12-23 8.58 8.75 8.51 8.64 1.3M
2021-12-22 8.42 8.58 8.35 8.55 1.3M
2021-12-21 8.18 8.45 8.18 8.38 1.9M
2021-12-20 8.05 8.24 7.93 8.22 2.2M
2021-12-17 7.89 8.20 7.83 8.12 2.8M
2021-12-16 8.06 8.14 7.89 7.93 1.5M
2021-12-15 7.65 7.91 7.59 7.88 1.7M
2021-12-14 7.65 7.90 7.65 7.68 2.5M
2021-12-13 8.19 8.22 8.02 8.04 1.6M
2021-12-10 8.43 8.50 8.31 8.36 1.1M
2021-12-09 8.30 8.50 8.21 8.34 2.1M
2021-12-08 8.95 9.11 8.70 8.84 2.7M
2021-12-07 9.75 9.93 9.72 9.82 3.0M
2021-12-06 9.26 9.59 9.11 9.50 2.9M
2021-12-03 9.25 9.33 9.00 9.18 3.5M
2021-12-02 8.96 9.52 8.93 9.40 3.3M
2021-12-01 9.44 9.50 8.83 8.85 3.9M
2021-11-30 9.57 9.60 9.20 9.41 2.7M
2021-11-29 9.18 9.64 9.16 9.58 4.2M
2021-11-26 8.65 8.88 8.58 8.85 2.6M
2021-11-24 8.70 9.59 8.48 9.12 6.4M
2021-11-23 8.01 8.11 7.87 7.99 1.4M
2021-11-22 8.00 8.20 7.98 7.99 2.3M
2021-11-19 8.20 8.20 7.93 7.94 2.0M
2021-11-18 7.97 8.18 7.86 7.93 1.8M
2021-11-17 7.86 7.97 7.79 7.80 1.9M
2021-11-16 8.04 8.09 7.77 7.82 3.2M
2021-11-15 8.60 8.62 8.44 8.50 2.2M
2021-11-12 8.99 9.05 8.91 9.02 1.0M
2021-11-11 8.94 9.24 8.93 9.20 2.5M
2021-11-10 8.81 8.81 8.46 8.47 1.6M
2021-11-09 9.11 9.12 8.81 8.94 2.0M
2021-11-08 8.76 8.93 8.76 8.79 1.3M
2021-11-05 8.70 8.78 8.50 8.57 1.1M
2021-11-04 8.80 8.83 8.50 8.62 1.4M
2021-11-03 8.44 8.61 8.33 8.54 1.1M
2021-11-02 8.82 8.84 8.40 8.51 3.3M
2021-11-01 9.15 9.25 9.09 9.24 1.1M
2021-10-29 9.20 9.21 9.03 9.10 0.8M
2021-10-28 9.06 9.22 9.05 9.20 1.1M
2021-10-27 9.15 9.20 8.84 8.88 1.8M
2021-10-26 9.39 9.39 9.01 9.17 1.9M
2021-10-25 9.28 9.49 9.26 9.48 1.4M
2021-10-22 9.34 9.43 9.21 9.36 1.4M
2021-10-21 9.56 9.60 9.33 9.39 2.7M
2021-10-20 9.98 10.11 9.78 10.07 1.4M
2021-10-19 10.17 10.34 10.16 10.22 0.9M
2021-10-18 9.71 10.13 9.69 10.00 1.3M
2021-10-15 9.66 9.83 9.61 9.64 1.2M
2021-10-14 9.81 9.82 9.45 9.46 2.1M
2021-10-13 9.88 9.88 9.61 9.84 1.9M
2021-10-12 10.18 10.19 9.93 9.93 1.8M
2021-10-11 10.20 10.42 10.19 10.22 2.1M
2021-10-08 10.52 10.53 10.17 10.33 2.3M
2021-10-07 11.02 11.07 10.64 10.66 2.3M
2021-10-06 10.89 11.12 10.74 11.05 1.7M
2021-10-05 10.89 11.28 10.83 11.13 2.0M
2021-10-04 11.11 11.16 10.43 10.47 2.4M
2021-10-01 11.07 11.39 11.00 11.29 1.7M
2021-09-30 10.42 10.86 10.40 10.77 1.2M
2021-09-29 10.65 10.71 10.37 10.38 1.4M
2021-09-28 10.78 10.82 10.45 10.65 2.1M
2021-09-27 10.22 10.56 10.20 10.48 1.8M
2021-09-24 10.20 10.62 10.18 10.56 1.2M
2021-09-23 10.31 10.46 10.18 10.35 1.4M
2021-09-22 10.12 10.33 10.05 10.28 2.6M
2021-09-21 9.84 9.88 9.53 9.65 2.7M
2021-09-20 9.98 10.08 9.29 9.30 5.8M
2021-09-17 11.74 11.74 11.19 11.21 1.6M
2021-09-16 11.70 11.87 11.59 11.68 2.0M
2021-09-15 11.36 11.50 11.25 11.46 1.7M
2021-09-14 11.50 11.62 11.15 11.41 2.9M
2021-09-13 11.58 11.77 11.54 11.65 2.1M
2021-09-10 11.55 11.63 11.34 11.36 1.4M
2021-09-09 11.07 11.39 11.04 11.27 1.6M
2021-09-08 11.88 11.92 11.42 11.53 3.6M
2021-09-07 11.66 12.08 11.66 12.03 1.9M
2021-09-03 11.45 11.67 11.44 11.62 1.2M
2021-09-02 11.65 11.81 11.62 11.73 1.0M
2021-09-01 11.23 11.40 11.14 11.29 2.7M
2021-08-31 11.52 11.61 11.38 11.48 1.8M
2021-08-30 12.06 12.17 11.91 12.08 1.5M
2021-08-27 11.60 12.04 11.54 12.02 2.0M
2021-08-26 10.91 11.51 10.90 11.47 2.4M
2021-08-25 10.62 10.80 10.60 10.73 1.4M
2021-08-24 10.40 10.64 10.37 10.60 0.6M
2021-08-23 10.20 10.41 10.19 10.40 0.5M
2021-08-20 9.86 10.10 9.85 10.04 0.8M
2021-08-19 10.08 10.11 9.75 9.91 1.1M
2021-08-18 10.36 10.69 10.31 10.41 1.1M
2021-08-17 10.20 10.48 10.10 10.21 0.6M
2021-08-16 10.06 10.19 9.94 10.10 0.5M
2021-08-13 10.26 10.34 10.18 10.28 0.4M
2021-08-12 10.24 10.34 10.11 10.26 0.7M
2021-08-11 10.13 10.24 9.98 10.23 0.8M
2021-08-10 9.30 9.68 9.29 9.62 1.0M
2021-08-09 9.58 9.58 9.32 9.42 0.8M
2021-08-06 9.82 9.87 9.45 9.69 0.7M
2021-08-05 9.77 9.95 9.77 9.95 0.5M
2021-08-04 9.83 9.88 9.63 9.63 0.6M
2021-08-03 9.72 9.79 9.56 9.79 0.5M
2021-08-02 9.94 10.11 9.85 9.87 0.5M
2021-07-30 9.90 9.95 9.71 9.77 0.5M
2021-07-29 9.78 9.89 9.73 9.84 0.6M
2021-07-28 9.51 9.65 9.45 9.59 0.3M
2021-07-27 9.64 9.64 9.34 9.40 0.7M
2021-07-26 9.66 9.87 9.66 9.75 0.4M
2021-07-23 9.59 9.60 9.44 9.54 0.4M
2021-07-22 9.67 9.67 9.43 9.50 0.5M
2021-07-21 9.35 9.70 9.35 9.70 0.6M
2021-07-20 9.21 9.35 9.09 9.30 0.8M
2021-07-19 9.33 9.41 9.21 9.36 1.7M
2021-07-16 10.12 10.15 9.53 9.59 1.1M
2021-07-15 10.01 10.17 10.00 10.06 0.8M
2021-07-14 10.38 10.47 10.09 10.14 1.7M
2021-07-13 10.04 10.08 9.81 9.83 1.0M
2021-07-12 10.37 10.42 10.24 10.36 0.5M
2021-07-09 10.27 10.38 10.19 10.34 0.9M
2021-07-08 10.00 10.20 9.97 10.07 1.6M
2021-07-07 10.60 10.72 10.38 10.43 1.9M
2021-07-06 10.34 10.53 10.28 10.43 1.3M
2021-07-02 10.60 10.60 10.38 10.46 0.9M
2021-07-01 10.93 10.94 10.53 10.66 1.0M
2021-06-30 10.94 11.15 10.88 11.04 1.5M
2021-06-29 10.87 10.96 10.74 10.74 0.6M
2021-06-28 11.15 11.17 10.80 10.89 1.2M
2021-06-25 11.27 11.39 11.16 11.18 1.4M
2021-06-24 10.54 10.75 10.45 10.72 0.8M
2021-06-23 10.50 10.60 10.42 10.42 0.5M
2021-06-22 10.26 10.58 10.21 10.51 0.8M
2021-06-21 10.24 10.58 10.19 10.51 1.0M
2021-06-18 10.13 10.23 9.97 10.11 1.5M
2021-06-17 10.81 10.90 10.33 10.57 1.6M
2021-06-16 10.98 11.50 10.98 11.29 1.2M
2021-06-15 11.02 11.08 10.76 11.02 1.1M
2021-06-14 10.89 11.07 10.61 10.74 1.4M
2021-06-11 11.12 11.18 10.92 11.09 0.9M
2021-06-10 10.90 11.07 10.88 10.95 1.2M
2021-06-09 10.45 10.74 10.41 10.64 1.0M
2021-06-08 10.26 10.30 10.12 10.23 0.6M
2021-06-07 10.11 10.37 10.06 10.26 0.7M
2021-06-04 10.01 10.06 9.94 10.03 0.6M
2021-06-03 9.85 9.98 9.66 9.81 1.2M
2021-06-02 10.09 10.11 9.87 10.08 1.7M
2021-06-01 10.53 10.60 10.41 10.52 1.3M
2021-05-28 9.76 10.01 9.74 9.97 1.0M
2021-05-27 9.67 9.75 9.52 9.73 1.2M
2021-05-26 9.72 9.74 9.47 9.61 2.8M
2021-05-25 10.09 10.18 9.90 9.95 2.5M
2021-05-24 10.80 10.89 10.60 10.75 1.6M
2021-05-21 10.20 10.73 10.20 10.64 1.7M
2021-05-20 9.93 10.42 9.72 10.26 1.8M
2021-05-19 9.32 9.77 9.26 9.66 1.2M
2021-05-18 9.33 9.48 9.31 9.39 1.0M
2021-05-17 8.95 9.00 8.78 8.96 0.7M
2021-05-14 8.82 8.91 8.71 8.88 0.7M
2021-05-13 8.59 8.84 8.58 8.78 0.6M
2021-05-12 8.80 8.93 8.65 8.70 1.2M
2021-05-11 9.16 9.52 9.10 9.34 1.0M
2021-05-10 9.63 9.68 9.42 9.45 1.3M
2021-05-07 8.98 9.34 8.95 9.29 0.8M
2021-05-06 8.58 8.85 8.44 8.84 1.3M
2021-05-05 9.27 9.33 9.06 9.11 1.4M
2021-05-04 9.27 9.39 9.00 9.15 1.6M
2021-05-03 9.11 9.49 9.05 9.35 1.7M
2021-04-30 8.74 8.78 8.69 8.70 0.6M
2021-04-29 8.81 8.82 8.57 8.74 1.1M
2021-04-28 8.57 8.84 8.55 8.76 0.9M
2021-04-27 8.54 8.64 8.42 8.52 0.7M
2021-04-26 8.31 8.44 8.31 8.38 0.8M
2021-04-23 8.10 8.26 8.06 8.23 0.6M
2021-04-22 8.12 8.17 7.92 7.98 1.4M
2021-04-21 8.12 8.39 8.07 8.38 1.3M
2021-04-20 7.87 8.02 7.74 7.88 1.2M
2021-04-19 7.85 8.13 7.85 8.13 1.1M
2021-04-16 7.70 7.74 7.56 7.66 0.8M
2021-04-15 7.19 7.25 7.13 7.24 0.6M
2021-04-14 6.98 7.27 6.98 7.15 0.9M
2021-04-13 6.99 6.99 6.83 6.84 0.9M
2021-04-12 7.11 7.11 6.86 7.01 0.8M
2021-04-09 7.09 7.17 7.04 7.16 0.5M
2021-04-08 7.05 7.07 6.93 7.05 0.4M
2021-04-07 6.99 7.14 6.97 7.11 0.6M
2021-04-06 6.98 7.09 6.88 6.89 0.7M
2021-04-05 6.90 6.90 6.62 6.77 0.5M
2021-04-01 6.75 6.93 6.75 6.86 0.4M
2021-03-31 6.85 6.86 6.62 6.71 0.7M
2021-03-30 6.83 6.89 6.79 6.84 0.4M
2021-03-29 7.13 7.13 6.86 6.90 0.7M
2021-03-26 7.38 7.40 7.08 7.17 0.8M
2021-03-25 6.89 7.40 6.76 7.35 1.1M
2021-03-24 7.03 7.11 6.87 6.88 0.7M
2021-03-23 7.35 7.35 6.84 6.88 1.2M
2021-03-22 7.73 7.83 7.62 7.67 0.7M
2021-03-19 7.59 7.72 7.45 7.66 0.8M
2021-03-18 7.53 7.83 7.49 7.52 1.1M
2021-03-17 7.16 7.45 7.12 7.40 1.1M
2021-03-16 7.29 7.29 7.12 7.16 0.7M
2021-03-15 7.25 7.31 7.19 7.26 0.7M
2021-03-12 6.96 7.25 6.92 7.15 1.1M
2021-03-11 6.87 7.08 6.77 7.02 2.6M
2021-03-10 6.68 6.84 6.61 6.81 1.4M
2021-03-09 6.67 6.75 6.63 6.69 1.7M
2021-03-08 6.67 6.74 6.61 6.70 0.6M
2021-03-05 6.63 6.76 6.50 6.74 0.9M
2021-03-04 6.52 6.66 6.30 6.41 0.8M
2021-03-03 6.60 6.75 6.55 6.68 0.6M
2021-03-02 6.45 6.66 6.42 6.57 0.7M
2021-03-01 6.19 6.34 6.18 6.28 0.4M
2021-02-26 6.12 6.14 5.98 6.10 0.6M
2021-02-25 6.35 6.42 6.18 6.19 0.6M
2021-02-24 6.19 6.33 6.12 6.28 0.5M
2021-02-23 6.26 6.27 6.07 6.19 0.6M
2021-02-22 6.25 6.46 6.20 6.42 1.2M
2021-02-19 6.34 6.51 6.29 6.48 1.2M
2021-02-18 6.14 6.27 6.05 6.15 1.7M
2021-02-17 6.62 7.03 6.46 6.52 2.4M
2021-02-16 6.51 6.86 6.50 6.72 1.8M
2021-02-12 5.62 5.93 5.60 5.78 2.0M
2021-02-11 5.39 5.64 5.36 5.61 0.8M
2021-02-10 5.49 5.53 5.43 5.47 0.4M
2021-02-09 5.24 5.42 5.18 5.37 0.5M
2021-02-08 5.10 5.17 5.08 5.12 0.4M
2021-02-05 5.11 5.27 5.10 5.21 0.6M
2021-02-04 5.01 5.13 4.99 5.10 0.5M
2021-02-03 4.89 5.05 4.87 5.00 0.6M
2021-02-02 4.82 4.89 4.78 4.87 0.5M
2021-02-01 4.81 4.89 4.74 4.87 0.3M
2021-01-29 4.75 4.89 4.71 4.74 0.4M
2021-01-28 4.70 4.73 4.64 4.69 0.3M
2021-01-27 4.70 4.79 4.63 4.69 0.4M
2021-01-26 5.01 5.02 4.94 5.00 0.5M
2021-01-25 4.96 5.12 4.96 5.10 0.7M
2021-01-22 5.35 5.35 5.26 5.34 0.3M
2021-01-21 5.48 5.54 5.41 5.50 0.3M
2021-01-20 5.51 5.56 5.46 5.52 0.4M
2021-01-19 5.36 5.59 5.35 5.50 0.6M
2021-01-15 5.25 5.26 5.19 5.23 0.6M
2021-01-14 5.12 5.37 5.09 5.32 0.9M
2021-01-13 5.24 5.27 5.19 5.25 0.8M
2021-01-12 5.27 5.41 5.21 5.39 0.7M
2021-01-11 5.28 5.47 5.25 5.42 0.6M
2021-01-08 5.33 5.42 5.33 5.42 0.6M
2021-01-07 4.98 5.01 4.93 5.00 0.5M
2021-01-06 4.86 4.89 4.82 4.87 0.2M
2021-01-05 4.87 4.93 4.77 4.86 0.5M
2021-01-04 4.89 4.92 4.73 4.78 0.3M