ジェンコ・シッピング＆トレーディング (GNK)

GNK
🏛️ アメリカ →
17.94
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
2021-12-31 15.50 16.02 15.21 16.00 0.8M
2021-12-30 15.58 15.71 15.39 15.52 0.4M
2021-12-29 15.11 15.60 14.97 15.48 0.6M
2021-12-28 15.22 15.37 15.11 15.20 0.4M
2021-12-27 15.16 15.29 14.68 15.21 0.6M
2021-12-23 15.33 15.47 15.04 15.27 0.4M
2021-12-22 15.05 15.30 14.79 15.15 0.4M
2021-12-21 14.89 15.11 14.84 14.98 0.4M
2021-12-20 14.47 14.73 14.10 14.68 0.4M
2021-12-17 14.49 14.98 14.29 14.83 0.8M
2021-12-16 15.11 15.19 14.54 14.63 0.5M
2021-12-15 14.49 14.79 13.99 14.75 0.7M
2021-12-14 14.69 15.03 14.30 14.36 0.5M
2021-12-13 15.53 15.55 14.92 15.13 0.6M
2021-12-10 15.85 16.13 15.36 15.53 0.4M
2021-12-09 15.70 16.10 15.41 15.79 0.5M
2021-12-08 15.91 16.63 15.74 16.13 0.8M
2021-12-07 16.00 16.49 15.82 15.96 0.7M
2021-12-06 15.12 15.78 14.77 15.71 0.6M
2021-12-03 15.38 15.45 14.74 15.06 0.7M
2021-12-02 14.54 15.31 14.49 15.31 0.7M
2021-12-01 15.65 15.76 14.37 14.40 1.2M
2021-11-30 15.54 15.82 14.85 15.41 1.4M
2021-11-29 15.00 15.66 14.92 15.60 1.6M
2021-11-26 13.97 14.63 13.87 14.54 0.5M
2021-11-24 14.10 14.96 14.06 14.72 0.8M
2021-11-23 14.22 14.48 13.91 14.11 0.6M
2021-11-22 14.18 14.48 13.93 14.19 0.9M
2021-11-19 14.21 14.34 13.95 14.02 0.9M
2021-11-18 14.05 14.29 13.96 14.10 0.7M
2021-11-17 14.22 14.29 13.92 14.02 0.6M
2021-11-16 14.79 14.79 13.75 14.07 1.2M
2021-11-15 15.28 15.38 14.42 14.92 0.8M
2021-11-12 15.48 15.70 15.10 15.46 0.7M
2021-11-11 15.98 16.28 15.79 15.89 0.5M
2021-11-10 16.04 16.12 15.45 15.63 0.5M
2021-11-09 16.45 16.57 15.76 16.28 0.6M
2021-11-08 16.21 16.54 16.06 16.13 0.5M
2021-11-05 17.02 17.08 15.63 15.81 1.3M
2021-11-04 17.24 17.99 16.37 16.71 0.9M
2021-11-03 16.24 16.59 15.81 16.35 0.4M
2021-11-02 16.89 16.89 15.76 16.27 0.8M
2021-11-01 17.24 17.65 16.98 17.20 0.5M
2021-10-29 16.56 17.18 16.40 17.17 0.8M
2021-10-28 16.51 16.93 16.35 16.81 0.4M
2021-10-27 16.85 16.91 16.22 16.37 0.4M
2021-10-26 17.70 17.82 16.61 17.05 0.7M
2021-10-25 17.57 17.75 17.34 17.70 0.3M
2021-10-22 17.58 17.58 17.15 17.54 0.6M
2021-10-21 17.75 17.97 17.26 17.59 0.4M
2021-10-20 17.86 18.20 17.26 18.13 0.4M
2021-10-19 18.29 18.99 18.18 18.20 0.4M
2021-10-18 17.37 18.40 17.29 18.09 0.8M
2021-10-15 17.56 17.73 17.15 17.16 0.6M
2021-10-14 18.68 18.74 17.03 17.14 1.2M
2021-10-13 18.94 19.34 18.56 18.67 1.0M
2021-10-12 18.91 18.95 18.45 18.79 0.6M
2021-10-11 19.27 19.75 19.05 19.06 0.3M
2021-10-08 19.20 19.37 18.64 19.10 0.4M
2021-10-07 19.89 20.10 19.20 19.23 0.4M
2021-10-06 19.42 20.05 19.14 19.75 0.4M
2021-10-05 19.43 20.19 19.21 19.94 0.5M
2021-10-04 20.39 20.58 18.84 18.92 0.7M
2021-10-01 20.37 20.78 19.57 20.47 0.7M
2021-09-30 19.00 20.21 18.75 20.13 0.7M
2021-09-29 19.84 19.84 18.94 18.99 0.4M
2021-09-28 19.60 20.05 19.07 19.41 0.5M
2021-09-27 18.88 19.86 18.88 19.53 0.6M
2021-09-24 18.26 19.14 18.08 19.00 0.7M
2021-09-23 18.52 18.62 18.10 18.47 0.6M
2021-09-22 17.99 18.63 17.95 18.35 0.7M
2021-09-21 18.06 18.45 17.38 17.49 1.0M
2021-09-20 19.12 19.66 17.55 17.59 1.4M
2021-09-17 21.42 21.50 20.52 20.53 0.6M
2021-09-16 21.57 22.00 21.10 21.35 0.4M
2021-09-15 20.82 21.51 20.58 21.36 0.5M
2021-09-14 21.39 21.40 20.21 20.59 0.5M
2021-09-13 21.32 21.78 20.89 21.22 1.0M
2021-09-10 20.45 20.94 20.13 20.16 0.5M
2021-09-09 19.53 20.38 19.32 20.18 0.5M
2021-09-08 20.04 20.54 19.27 19.32 0.4M
2021-09-07 20.15 20.90 19.77 20.15 0.8M
2021-09-03 19.90 20.15 19.45 20.15 0.4M
2021-09-02 19.92 20.28 19.78 20.06 0.4M
2021-09-01 19.58 19.73 19.11 19.64 0.6M
2021-08-31 19.97 20.23 18.96 19.49 0.7M
2021-08-30 20.61 20.65 19.70 20.23 0.4M
2021-08-27 19.79 20.53 19.62 20.41 0.6M
2021-08-26 19.38 19.82 19.35 19.67 0.5M
2021-08-25 18.82 19.57 18.67 19.36 1.0M
2021-08-24 18.15 19.01 18.01 18.82 0.8M
2021-08-23 17.42 18.16 17.42 17.93 0.7M
2021-08-20 16.71 17.17 16.58 17.14 0.4M
2021-08-19 17.16 17.44 16.60 16.84 0.5M
2021-08-18 17.68 18.25 17.49 17.51 0.9M
2021-08-17 17.61 18.12 17.47 17.60 0.9M
2021-08-16 17.83 18.03 17.37 17.75 0.9M
2021-08-13 18.11 18.45 17.98 18.00 0.6M
2021-08-12 19.25 19.25 17.96 18.00 1.9M
2021-08-11 18.27 19.11 18.06 19.10 0.7M
2021-08-10 17.00 18.25 17.00 18.07 0.7M
2021-08-09 17.34 17.40 16.50 16.94 0.9M
2021-08-06 18.01 18.40 16.39 17.35 1.3M
2021-08-05 17.47 18.50 17.47 18.00 1.1M
2021-08-04 17.33 17.55 17.02 17.15 0.7M
2021-08-03 17.83 17.84 17.03 17.57 0.6M
2021-08-02 17.65 18.23 17.52 17.75 0.4M
2021-07-30 18.27 18.27 17.25 17.55 0.5M
2021-07-29 18.05 18.15 17.58 18.08 0.5M
2021-07-28 17.86 18.03 17.43 17.82 0.3M
2021-07-27 18.00 18.20 17.36 17.62 0.5M
2021-07-26 17.70 18.53 17.60 18.17 0.4M
2021-07-23 17.89 17.89 17.17 17.54 0.5M
2021-07-22 17.51 17.62 16.95 17.58 0.6M
2021-07-21 16.44 17.53 16.40 17.44 0.4M
2021-07-20 15.96 16.48 15.62 16.28 0.6M
2021-07-19 15.33 16.06 15.31 15.93 0.8M
2021-07-16 18.00 18.24 15.96 16.14 1.2M
2021-07-15 17.51 18.02 17.42 17.95 0.7M
2021-07-14 18.08 18.49 17.50 17.65 0.8M
2021-07-13 18.37 18.43 17.64 17.72 0.7M
2021-07-12 18.42 18.53 17.85 18.47 0.4M
2021-07-09 17.91 18.44 17.71 18.41 0.4M
2021-07-08 17.50 18.01 17.50 17.71 0.5M
2021-07-07 18.22 18.50 17.85 18.21 0.6M
2021-07-06 17.88 18.30 17.52 18.07 0.8M
2021-07-02 17.95 17.99 17.23 17.88 0.5M
2021-07-01 18.94 19.03 17.56 18.01 1.0M
2021-06-30 18.67 19.20 18.48 18.88 1.2M
2021-06-29 18.55 18.77 18.21 18.51 0.5M
2021-06-28 19.58 19.59 17.91 18.35 1.1M
2021-06-25 20.46 20.61 19.62 19.68 3.0M
2021-06-24 19.29 20.19 19.24 20.01 0.7M
2021-06-23 19.11 19.50 18.86 19.14 0.8M
2021-06-22 18.83 19.05 18.42 19.04 1.0M
2021-06-21 18.48 19.26 18.48 18.89 0.9M
2021-06-18 18.11 19.17 17.71 18.45 2.6M
2021-06-17 19.15 19.48 18.09 18.53 0.9M
2021-06-16 18.19 19.58 17.88 19.41 1.0M
2021-06-15 18.11 18.34 17.40 18.27 0.7M
2021-06-14 18.98 19.20 17.96 18.11 0.9M
2021-06-11 18.20 18.82 18.06 18.79 0.8M
2021-06-10 17.51 18.18 17.51 17.94 1.1M
2021-06-09 16.47 17.81 16.37 17.41 1.7M
2021-06-08 16.48 16.66 16.13 16.25 0.6M
2021-06-07 15.86 16.80 15.86 16.45 0.9M
2021-06-04 15.95 16.14 15.50 15.74 0.7M
2021-06-03 15.91 16.25 15.60 15.87 0.7M
2021-06-02 16.75 16.75 15.47 15.99 1.1M
2021-06-01 16.04 16.75 16.00 16.69 0.7M
2021-05-28 15.64 16.05 15.45 15.80 0.4M
2021-05-27 15.54 15.70 15.19 15.64 0.7M
2021-05-26 15.40 15.47 14.84 15.28 1.0M
2021-05-25 16.65 16.70 15.27 15.45 1.3M
2021-05-24 16.81 17.01 16.34 16.84 1.2M
2021-05-21 16.15 17.13 16.02 16.76 1.4M
2021-05-20 16.12 16.12 15.16 16.02 0.8M
2021-05-19 15.74 16.10 15.50 16.00 1.5M
2021-05-18 15.40 16.44 15.34 16.27 2.2M
2021-05-17 14.92 15.49 14.89 15.39 0.5M
2021-05-14 15.41 15.45 15.01 15.23 0.5M
2021-05-13 14.90 15.56 14.77 15.36 0.8M
2021-05-12 15.77 15.87 15.03 15.07 0.9M
2021-05-11 15.69 16.18 15.42 16.08 1.2M
2021-05-10 16.70 17.00 16.29 16.34 1.3M
2021-05-07 16.23 16.87 16.17 16.39 1.5M
2021-05-06 15.16 16.21 14.99 16.20 0.8M
2021-05-05 16.52 16.88 15.82 15.92 0.9M
2021-05-04 16.63 16.87 15.66 16.28 1.2M
2021-05-03 15.94 16.95 15.76 16.56 1.6M
2021-04-30 14.78 15.40 14.78 15.34 0.8M
2021-04-29 14.99 15.22 14.55 14.90 0.8M
2021-04-28 14.41 14.83 14.20 14.71 0.5M
2021-04-27 14.25 14.49 14.05 14.23 0.4M
2021-04-26 14.40 14.46 14.04 14.13 0.6M
2021-04-23 13.67 14.20 13.59 14.00 0.7M
2021-04-22 13.81 14.22 13.55 13.70 0.8M
2021-04-21 13.09 13.93 12.93 13.75 1.8M
2021-04-20 12.63 12.97 12.09 12.45 0.9M
2021-04-19 11.97 12.63 11.97 12.62 1.1M
2021-04-16 11.51 11.85 11.34 11.75 0.4M
2021-04-15 11.31 11.41 11.00 11.33 0.4M
2021-04-14 10.40 11.26 10.35 11.14 0.6M
2021-04-13 10.64 10.76 10.33 10.40 0.4M
2021-04-12 10.85 10.87 10.47 10.69 0.5M
2021-04-09 10.89 10.98 10.69 10.86 0.4M
2021-04-08 10.75 10.87 10.51 10.81 0.3M
2021-04-07 10.43 10.82 10.33 10.81 0.4M
2021-04-06 10.22 10.70 10.20 10.45 0.7M
2021-04-05 10.25 10.43 9.86 10.08 0.6M
2021-04-01 10.11 10.27 10.02 10.23 0.3M
2021-03-31 9.98 10.20 9.78 10.08 0.6M
2021-03-30 10.03 10.21 9.87 10.06 0.4M
2021-03-29 10.48 10.48 9.95 10.04 0.7M
2021-03-26 10.80 10.92 10.34 10.50 1.9M
2021-03-25 10.08 10.82 9.85 10.65 2.0M
2021-03-24 10.61 10.99 10.27 10.29 0.8M
2021-03-23 11.56 11.56 10.29 10.29 2.0M
2021-03-22 12.31 12.56 11.75 11.78 0.7M
2021-03-19 11.68 12.44 11.31 12.16 0.9M
2021-03-18 11.75 12.41 11.50 11.60 1.3M
2021-03-17 11.15 11.74 11.15 11.70 0.5M
2021-03-16 11.69 11.84 11.01 11.18 0.6M
2021-03-15 11.59 11.89 11.37 11.79 0.5M
2021-03-12 11.85 11.89 11.34 11.63 0.8M
2021-03-11 11.16 11.78 10.87 11.73 1.2M
2021-03-10 11.07 11.52 10.55 11.05 5.6M
2021-03-09 11.75 11.75 10.84 10.99 1.1M
2021-03-08 11.36 11.85 11.21 11.74 0.7M
2021-03-05 11.21 11.36 10.81 11.36 0.5M
2021-03-04 11.50 11.94 10.77 11.04 0.8M
2021-03-03 10.78 11.36 10.78 11.30 0.9M
2021-03-02 10.26 10.80 10.26 10.68 0.7M
2021-03-01 10.79 10.87 10.24 10.24 0.4M
2021-02-26 10.89 10.89 10.21 10.50 0.7M
2021-02-25 10.32 11.15 10.29 10.57 1.2M
2021-02-24 9.81 10.35 9.80 10.22 0.3M
2021-02-23 10.26 10.30 9.63 9.91 0.4M
2021-02-22 10.18 10.55 10.12 10.38 0.3M
2021-02-19 9.82 10.34 9.82 10.17 0.4M
2021-02-18 10.21 10.26 9.80 9.80 0.4M
2021-02-17 10.33 10.67 10.04 10.32 0.5M
2021-02-16 10.44 10.95 10.22 10.42 0.8M
2021-02-12 9.30 10.34 9.23 10.34 0.9M
2021-02-11 9.02 9.25 8.81 9.24 0.7M
2021-02-10 8.91 9.06 8.56 8.90 1.0M
2021-02-09 8.20 8.80 8.00 8.73 0.7M
2021-02-08 8.37 8.51 8.00 8.18 0.8M
2021-02-05 8.06 8.28 7.99 8.27 0.8M
2021-02-04 8.12 8.29 7.94 8.01 0.6M
2021-02-03 8.05 8.40 8.02 8.16 1.3M
2021-02-02 8.01 8.14 7.71 8.06 0.5M
2021-02-01 8.12 8.21 7.86 7.95 0.4M
2021-01-29 7.70 8.38 7.52 7.91 1.0M
2021-01-28 7.61 7.64 7.35 7.47 0.6M
2021-01-27 7.90 7.95 7.49 7.52 0.9M
2021-01-26 8.29 8.32 7.92 8.05 0.6M
2021-01-25 8.65 8.79 8.11 8.37 0.6M
2021-01-22 8.50 8.71 8.35 8.70 0.5M
2021-01-21 8.90 9.01 8.50 8.68 0.7M
2021-01-20 8.99 9.04 8.60 8.88 0.9M
2021-01-19 8.30 9.14 8.28 8.95 2.5M
2021-01-15 8.24 8.33 8.12 8.21 1.3M
2021-01-14 8.14 8.39 8.02 8.17 2.6M
2021-01-13 8.17 8.18 7.82 8.12 0.9M
2021-01-12 8.30 8.42 8.05 8.18 5.9M
2021-01-11 8.64 8.64 8.17 8.25 2.3M
2021-01-08 8.62 8.97 8.46 8.50 1.9M
2021-01-07 8.03 8.60 8.03 8.37 0.7M
2021-01-06 7.93 8.26 7.78 8.08 0.7M
2021-01-05 7.58 7.95 7.41 7.89 0.8M
2021-01-04 7.43 7.79 7.43 7.58 0.5M