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
2023-12-29 16.60 16.71 16.37 16.59 0.7M
2023-12-28 16.36 16.72 16.33 16.48 0.7M
2023-12-27 16.22 16.48 16.22 16.45 0.6M
2023-12-26 16.30 16.44 16.09 16.23 0.6M
2023-12-22 16.34 16.54 16.26 16.46 0.7M
2023-12-21 15.96 16.18 15.82 16.18 0.5M
2023-12-20 15.84 16.16 15.70 15.75 0.8M
2023-12-19 15.77 15.91 15.57 15.90 0.8M
2023-12-18 16.00 16.22 15.66 15.81 0.9M
2023-12-15 15.37 15.78 15.25 15.70 1.2M
2023-12-14 14.92 15.24 14.91 15.15 0.9M
2023-12-13 14.69 14.77 14.28 14.73 0.8M
2023-12-12 14.51 14.83 14.43 14.78 0.6M
2023-12-11 14.31 14.55 14.28 14.46 0.5M
2023-12-08 14.25 14.47 14.23 14.31 0.5M
2023-12-07 14.44 14.44 14.03 14.17 0.7M
2023-12-06 14.66 14.84 14.39 14.44 0.7M
2023-12-05 15.25 15.31 14.61 14.66 1.1M
2023-12-04 16.06 16.06 15.56 15.65 0.9M
2023-12-01 15.55 16.16 15.50 16.13 1.1M
2023-11-30 15.18 15.56 15.17 15.52 1.0M
2023-11-29 15.05 15.16 14.91 15.07 0.7M
2023-11-28 15.20 15.20 14.90 14.91 0.5M
2023-11-27 15.37 15.44 15.05 15.17 0.7M
2023-11-24 15.00 15.44 14.99 15.39 0.6M
2023-11-22 14.74 14.80 14.60 14.70 0.6M
2023-11-21 14.26 14.83 14.19 14.78 1.1M
2023-11-20 14.38 14.39 14.15 14.35 1.1M
2023-11-17 14.30 14.58 14.25 14.36 0.9M
2023-11-16 13.90 14.19 13.90 14.17 1.0M
2023-11-15 13.93 14.02 13.82 13.97 1.0M
2023-11-14 13.76 13.96 13.51 13.94 0.9M
2023-11-13 13.48 13.74 13.48 13.69 0.6M
2023-11-10 13.73 13.77 13.42 13.48 0.5M
2023-11-09 13.18 14.01 13.10 13.69 1.5M
2023-11-08 13.02 13.02 12.65 12.82 0.7M
2023-11-07 13.31 13.35 13.08 13.08 0.5M
2023-11-06 13.43 13.45 13.28 13.41 0.5M
2023-11-03 13.23 13.54 13.12 13.42 0.7M
2023-11-02 13.17 13.29 13.08 13.20 0.6M
2023-11-01 13.21 13.21 12.87 12.99 0.7M
2023-10-31 13.22 13.44 13.10 13.17 0.5M
2023-10-30 13.29 13.42 12.93 13.18 0.6M
2023-10-27 13.44 13.48 13.12 13.15 0.6M
2023-10-26 13.65 13.65 13.26 13.44 0.8M
2023-10-25 13.84 13.86 13.61 13.73 0.6M
2023-10-24 13.73 14.09 13.70 14.00 0.5M
2023-10-23 14.10 14.10 13.68 13.69 0.5M
2023-10-20 14.31 14.42 14.03 14.20 0.6M
2023-10-19 14.30 14.52 14.21 14.32 0.6M
2023-10-18 14.43 14.54 14.26 14.42 0.4M
2023-10-17 14.34 14.67 14.34 14.61 0.7M
2023-10-16 14.34 14.43 14.17 14.27 0.5M
2023-10-13 14.44 14.49 14.22 14.42 0.4M
2023-10-12 14.49 14.55 14.22 14.32 0.4M
2023-10-11 14.39 14.49 14.25 14.48 0.3M
2023-10-10 14.62 14.74 14.47 14.50 0.5M
2023-10-09 14.58 14.71 14.45 14.63 0.6M
2023-10-06 14.31 14.61 14.25 14.58 0.6M
2023-10-05 13.90 14.36 13.89 14.31 0.6M
2023-10-04 13.73 13.94 13.64 13.86 0.6M
2023-10-03 14.19 14.30 13.78 13.87 0.8M
2023-10-02 14.00 14.34 13.99 14.20 1.6M
2023-09-29 13.96 14.02 13.91 13.99 0.4M
2023-09-28 13.85 13.92 13.69 13.87 0.5M
2023-09-27 13.88 14.16 13.83 13.91 0.7M
2023-09-26 13.61 13.93 13.61 13.82 0.6M
2023-09-25 13.35 13.73 13.35 13.69 0.4M
2023-09-22 13.29 13.61 13.27 13.48 0.6M
2023-09-21 13.25 13.31 13.12 13.27 0.6M
2023-09-20 13.37 13.44 13.26 13.34 0.5M
2023-09-19 13.39 13.60 13.34 13.35 0.6M
2023-09-18 13.50 13.55 12.98 13.30 1.3M
2023-09-15 13.83 13.96 13.65 13.71 0.9M
2023-09-14 13.50 13.91 13.50 13.85 0.7M
2023-09-13 13.44 13.53 13.32 13.39 0.6M
2023-09-12 13.64 13.76 13.44 13.44 0.5M
2023-09-11 13.90 13.91 13.54 13.60 0.4M
2023-09-08 13.32 13.88 13.32 13.82 0.5M
2023-09-07 13.55 13.69 13.33 13.38 0.8M
2023-09-06 13.62 13.81 13.56 13.59 0.5M
2023-09-05 13.80 13.88 13.55 13.55 0.4M
2023-09-01 13.76 13.84 13.72 13.81 0.4M
2023-08-31 13.76 13.92 13.66 13.67 0.5M
2023-08-30 13.77 13.83 13.65 13.75 0.4M
2023-08-29 13.78 13.94 13.73 13.86 0.5M
2023-08-28 13.53 13.79 13.39 13.61 0.5M
2023-08-25 13.49 13.55 13.35 13.37 0.7M
2023-08-24 13.83 13.84 13.46 13.47 0.8M
2023-08-23 13.71 13.95 13.59 13.90 0.8M
2023-08-22 13.86 13.96 13.74 13.76 0.5M
2023-08-21 13.98 14.04 13.73 13.80 0.6M
2023-08-18 13.98 14.16 13.83 14.07 0.8M
2023-08-17 14.16 14.24 14.10 14.21 0.6M
2023-08-16 13.95 14.29 13.95 14.03 0.7M
2023-08-15 13.62 14.08 13.56 13.93 0.6M
2023-08-14 14.13 14.26 13.89 14.08 0.9M
2023-08-11 14.23 14.50 14.15 14.28 0.6M
2023-08-10 14.39 14.43 14.12 14.26 0.6M
2023-08-09 13.96 14.41 13.91 14.36 0.7M
2023-08-08 13.75 13.98 13.56 13.95 0.7M
2023-08-07 13.70 14.09 13.69 14.01 0.9M
2023-08-04 14.84 15.00 13.85 13.94 1.5M
2023-08-03 14.08 14.62 14.04 14.57 0.8M
2023-08-02 14.17 14.31 13.96 14.07 0.6M
2023-08-01 14.40 14.40 14.19 14.37 0.5M
2023-07-31 14.56 14.66 14.37 14.50 0.5M
2023-07-28 13.96 14.56 13.96 14.50 0.6M
2023-07-27 14.01 14.09 13.81 13.87 0.6M
2023-07-26 13.66 14.00 13.66 13.96 0.5M
2023-07-25 13.61 13.99 13.50 13.74 0.9M
2023-07-24 13.36 13.62 13.32 13.40 0.6M
2023-07-21 13.70 13.70 13.27 13.41 0.9M
2023-07-20 13.72 13.76 13.51 13.71 0.6M
2023-07-19 13.54 13.63 13.44 13.59 0.5M
2023-07-18 13.69 13.87 13.43 13.54 0.6M
2023-07-17 13.45 13.63 13.30 13.59 0.5M
2023-07-14 13.80 13.80 13.46 13.54 0.5M
2023-07-13 13.74 13.89 13.74 13.80 0.4M
2023-07-12 13.82 14.01 13.72 13.77 0.7M
2023-07-11 13.50 13.67 13.45 13.63 0.5M
2023-07-10 13.81 13.98 13.40 13.41 0.6M
2023-07-07 13.46 13.83 13.46 13.73 0.8M
2023-07-06 13.96 13.96 13.31 13.51 0.8M
2023-07-05 13.66 14.28 13.52 14.04 0.9M
2023-07-03 13.90 13.98 13.69 13.86 0.6M
2023-06-30 13.96 14.04 13.84 14.03 0.6M
2023-06-29 13.68 14.04 13.59 13.89 0.5M
2023-06-28 13.51 13.63 13.29 13.61 0.6M
2023-06-27 13.61 13.70 13.45 13.48 0.6M
2023-06-26 13.90 13.95 13.62 13.66 0.7M
2023-06-23 14.10 14.29 13.94 13.98 1.3M
2023-06-22 14.31 14.49 14.19 14.34 0.5M
2023-06-21 14.27 14.46 14.25 14.30 0.5M
2023-06-20 14.30 14.32 13.97 14.30 0.6M
2023-06-16 14.45 14.47 14.24 14.36 0.9M
2023-06-15 14.22 14.47 14.12 14.42 0.6M
2023-06-14 14.02 14.51 14.02 14.25 0.8M
2023-06-13 14.20 14.33 13.89 13.92 0.8M
2023-06-12 14.00 14.03 13.72 14.02 0.8M
2023-06-09 13.98 14.15 13.86 13.97 0.5M
2023-06-08 14.13 14.23 13.76 13.98 0.8M
2023-06-07 14.00 14.11 13.80 13.91 0.8M
2023-06-06 13.53 14.09 13.45 13.89 1.2M
2023-06-05 13.64 13.85 13.53 13.79 0.8M
2023-06-02 13.29 13.70 13.19 13.60 1.0M
2023-06-01 12.57 13.04 12.56 12.99 0.9M
2023-05-31 12.75 12.75 12.39 12.41 2.2M
2023-05-30 12.59 12.89 12.49 12.84 1.1M
2023-05-26 12.71 12.80 12.57 12.59 0.9M
2023-05-25 12.88 12.88 12.49 12.65 1.0M
2023-05-24 13.20 13.21 12.86 12.96 1.0M
2023-05-23 13.52 13.63 13.22 13.27 1.0M
2023-05-22 13.61 13.70 13.40 13.52 0.9M
2023-05-19 13.89 13.89 13.67 13.70 0.8M
2023-05-18 13.94 13.95 13.60 13.85 0.7M
2023-05-17 13.93 14.10 13.77 13.93 0.8M
2023-05-16 13.87 14.12 13.60 13.72 0.7M
2023-05-15 13.86 14.00 13.73 13.98 0.9M
2023-05-12 14.40 14.58 13.93 13.99 0.8M
2023-05-11 14.22 14.33 14.11 14.26 0.8M
2023-05-10 14.43 14.55 14.19 14.27 1.1M
2023-05-09 14.07 14.47 13.89 14.28 1.1M
2023-05-08 14.00 14.21 13.86 14.03 1.0M
2023-05-05 13.45 14.22 13.35 13.90 1.2M
2023-05-04 13.67 13.67 12.74 13.10 1.7M
2023-05-03 14.38 14.47 14.20 14.20 0.9M
2023-05-02 14.80 14.99 14.12 14.28 1.2M
2023-05-01 15.38 15.38 14.68 14.87 1.0M
2023-04-28 15.26 15.58 15.19 15.41 0.5M
2023-04-27 15.33 15.51 15.25 15.39 0.7M
2023-04-26 15.47 15.55 15.15 15.20 0.6M
2023-04-25 15.80 15.93 15.28 15.47 0.9M
2023-04-24 15.58 16.02 15.57 15.92 0.6M
2023-04-21 16.10 16.17 15.47 15.59 0.9M
2023-04-20 16.10 16.39 16.06 16.15 0.5M
2023-04-19 16.56 16.74 16.13 16.19 0.8M
2023-04-18 16.61 16.79 16.55 16.66 0.6M
2023-04-17 16.46 16.65 16.40 16.62 0.8M
2023-04-14 16.20 16.33 16.16 16.30 0.6M
2023-04-13 15.90 16.26 15.83 16.11 0.8M
2023-04-12 15.68 15.84 15.58 15.72 0.5M
2023-04-11 15.32 15.80 15.32 15.59 0.8M
2023-04-10 14.84 15.48 14.78 15.28 0.7M
2023-04-06 15.12 15.23 14.76 14.77 0.7M
2023-04-05 15.07 15.13 14.78 15.12 0.9M
2023-04-04 15.56 15.59 15.18 15.33 0.6M
2023-04-03 15.57 15.61 15.25 15.34 0.7M
2023-03-31 15.38 15.69 15.38 15.66 0.9M
2023-03-30 15.65 15.69 15.22 15.31 0.5M
2023-03-29 15.43 15.62 15.41 15.52 0.6M
2023-03-28 15.41 15.45 15.14 15.26 0.6M
2023-03-27 15.62 15.62 15.14 15.42 0.9M
2023-03-24 15.27 15.67 15.20 15.63 0.7M
2023-03-23 15.58 15.73 15.25 15.40 0.8M
2023-03-22 15.67 15.67 15.29 15.34 0.7M
2023-03-21 15.27 15.80 15.27 15.60 1.0M
2023-03-20 15.22 15.41 15.09 15.13 0.9M
2023-03-17 15.74 15.74 14.92 15.09 2.6M
2023-03-16 15.98 16.00 15.46 15.88 1.1M
2023-03-15 16.26 16.54 16.01 16.15 1.2M
2023-03-14 16.80 17.23 16.69 16.82 1.5M
2023-03-13 16.50 16.73 16.06 16.36 1.6M
2023-03-10 17.19 17.53 16.79 16.96 1.2M
2023-03-09 18.19 18.26 17.18 17.20 1.4M
2023-03-08 17.99 18.42 17.95 18.34 0.9M
2023-03-07 18.23 18.36 17.77 18.02 1.2M
2023-03-06 18.98 19.09 18.10 18.33 1.8M
2023-03-03 19.48 19.59 19.07 19.58 1.6M
2023-03-02 19.48 19.61 19.24 19.55 1.0M
2023-03-01 19.36 19.62 19.23 19.52 1.0M
2023-02-28 19.38 19.43 18.94 19.05 1.8M
2023-02-27 19.50 19.75 19.21 19.39 1.5M
2023-02-24 19.71 19.84 19.02 19.13 1.9M
2023-02-23 18.79 19.80 18.68 19.69 2.1M
2023-02-22 18.24 18.76 18.24 18.47 1.0M
2023-02-21 18.14 18.63 18.14 18.18 1.1M
2023-02-17 18.30 18.37 18.04 18.06 0.9M
2023-02-16 18.64 18.77 18.39 18.40 0.9M
2023-02-15 18.58 18.81 18.39 18.66 0.6M
2023-02-14 18.32 18.89 18.32 18.68 0.8M
2023-02-13 18.30 18.54 18.02 18.44 0.7M
2023-02-10 18.38 18.40 17.96 18.31 0.7M
2023-02-09 18.67 18.89 18.29 18.37 0.9M
2023-02-08 18.16 18.86 18.09 18.54 1.1M
2023-02-07 17.54 18.16 17.53 18.07 0.9M
2023-02-06 17.51 17.72 17.44 17.50 0.8M
2023-02-03 17.80 17.95 17.54 17.58 0.9M
2023-02-02 18.20 18.30 17.59 17.81 0.9M
2023-02-01 18.12 18.31 17.78 18.05 0.9M
2023-01-31 17.98 18.18 17.83 18.14 0.8M
2023-01-30 18.14 18.55 17.99 17.99 1.3M
2023-01-27 17.38 17.91 17.36 17.90 0.7M
2023-01-26 17.20 17.35 16.83 17.27 0.5M
2023-01-25 16.94 17.06 16.63 17.04 0.6M
2023-01-24 17.30 17.30 16.87 17.00 0.7M
2023-01-23 17.35 17.37 16.84 17.20 1.1M
2023-01-20 16.61 17.49 16.51 17.48 0.9M
2023-01-19 16.32 16.54 16.05 16.43 0.9M
2023-01-18 16.77 16.90 16.44 16.51 1.1M
2023-01-17 16.18 16.71 16.18 16.67 1.2M
2023-01-13 16.00 16.27 15.93 16.13 0.8M
2023-01-12 15.78 16.19 15.72 16.00 0.7M
2023-01-11 15.83 16.08 15.72 15.78 0.6M
2023-01-10 15.49 15.84 15.49 15.79 1.0M
2023-01-09 15.59 15.69 15.33 15.47 0.8M
2023-01-06 15.16 15.63 15.09 15.47 1.1M
2023-01-05 15.00 15.03 14.67 15.01 0.6M
2023-01-04 14.89 15.06 14.65 14.86 0.7M
2023-01-03 15.44 15.55 14.98 15.07 0.8M