グルーポン (GRPN)

GRPN
🏛️ アメリカ →
23.35
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
2021-12-31 24.31 24.59 23.08 23.16 0.9M
2021-12-30 23.66 24.92 23.66 24.34 0.7M
2021-12-29 23.93 24.84 23.60 23.70 0.6M
2021-12-28 24.82 25.17 24.03 24.25 0.9M
2021-12-27 25.54 25.87 25.00 25.03 0.5M
2021-12-23 25.60 25.90 25.04 25.41 0.6M
2021-12-22 24.19 26.36 24.19 25.57 1.2M
2021-12-21 24.75 25.82 24.18 24.56 2.2M
2021-12-20 21.35 23.22 20.80 23.20 1.2M
2021-12-17 20.85 22.23 20.12 22.05 1.2M
2021-12-16 20.93 21.14 20.32 20.86 1.0M
2021-12-15 21.09 21.15 19.32 20.73 1.0M
2021-12-14 20.98 22.10 20.98 21.35 0.7M
2021-12-13 22.11 22.14 20.72 21.34 0.6M
2021-12-10 22.67 22.91 21.83 22.34 0.7M
2021-12-09 22.27 22.98 22.13 22.69 0.6M
2021-12-08 21.48 22.90 21.26 22.54 0.6M
2021-12-07 21.97 22.16 21.36 21.57 0.7M
2021-12-06 19.35 21.89 19.00 21.27 1.2M
2021-12-03 20.80 20.90 19.23 19.35 1.4M
2021-12-02 20.00 21.00 19.49 20.89 1.3M
2021-12-01 21.72 22.22 19.93 19.97 1.2M
2021-11-30 21.51 21.89 20.39 20.66 1.0M
2021-11-29 23.25 23.25 21.85 21.94 0.8M
2021-11-26 22.30 23.22 21.74 22.89 0.6M
2021-11-24 23.66 23.82 22.74 23.35 0.5M
2021-11-23 23.81 24.40 23.50 24.10 0.7M
2021-11-22 24.23 24.57 22.80 23.76 1.1M
2021-11-19 25.46 25.57 24.05 24.09 0.8M
2021-11-18 26.38 26.68 25.18 25.63 0.6M
2021-11-17 26.59 27.50 26.12 26.40 0.5M
2021-11-16 26.67 26.74 25.88 26.64 0.9M
2021-11-15 27.75 27.88 26.57 26.92 0.9M
2021-11-12 27.35 27.68 26.54 27.64 0.8M
2021-11-11 25.45 27.40 25.31 27.33 1.3M
2021-11-10 25.90 26.70 25.24 25.28 1.8M
2021-11-09 26.00 26.74 25.55 26.10 1.2M
2021-11-08 25.93 26.77 24.92 26.26 1.6M
2021-11-05 23.75 26.66 23.30 25.55 4.5M
2021-11-04 23.61 23.94 22.44 22.91 1.6M
2021-11-03 22.19 23.90 21.92 23.50 1.8M
2021-11-02 23.40 23.62 21.59 22.21 2.0M
2021-11-01 21.30 22.78 21.11 22.70 1.5M
2021-10-29 21.58 21.75 20.86 21.22 1.2M
2021-10-28 21.25 21.94 21.06 21.86 1.0M
2021-10-27 22.12 22.31 21.25 21.32 1.1M
2021-10-26 23.71 23.71 22.22 22.32 1.2M
2021-10-25 23.30 23.86 22.95 23.50 1.3M
2021-10-22 23.48 23.56 22.71 23.23 1.1M
2021-10-21 23.43 23.97 23.33 23.82 0.6M
2021-10-20 23.56 23.97 23.32 23.59 0.5M
2021-10-19 23.50 23.65 23.13 23.57 0.2M
2021-10-18 23.22 23.39 22.76 23.31 0.4M
2021-10-15 24.01 24.13 23.35 23.39 0.5M
2021-10-14 23.12 23.80 22.96 23.54 0.7M
2021-10-13 22.48 23.61 21.98 23.48 1.0M
2021-10-12 22.61 22.95 22.18 22.31 0.6M
2021-10-11 23.28 23.28 22.35 22.47 0.6M
2021-10-08 23.47 23.80 23.15 23.15 0.4M
2021-10-07 22.91 23.60 22.71 23.24 0.6M
2021-10-06 22.51 22.82 22.12 22.36 0.6M
2021-10-05 23.18 23.62 22.72 23.00 0.8M
2021-10-04 23.57 23.75 23.00 23.22 0.7M
2021-10-01 23.08 24.19 23.08 23.56 0.9M
2021-09-30 23.43 23.45 22.64 22.81 1.0M
2021-09-29 23.69 23.94 23.08 23.20 0.7M
2021-09-28 24.56 24.69 23.61 23.75 1.1M
2021-09-27 24.37 24.86 24.23 24.72 1.1M
2021-09-24 23.63 24.30 23.33 24.13 0.9M
2021-09-23 22.77 23.92 22.66 23.79 1.0M
2021-09-22 21.64 22.66 21.54 22.59 1.1M
2021-09-21 21.93 22.17 21.21 21.29 0.7M
2021-09-20 21.19 21.86 20.76 21.83 0.8M
2021-09-17 21.39 22.08 21.21 22.04 1.5M
2021-09-16 21.33 21.58 21.05 21.26 0.7M
2021-09-15 21.28 21.71 20.91 21.57 0.8M
2021-09-14 22.10 22.18 21.04 21.23 0.9M
2021-09-13 22.00 22.64 21.90 22.21 1.1M
2021-09-10 22.25 22.27 21.59 21.94 1.0M
2021-09-09 22.08 22.57 21.72 22.16 0.8M
2021-09-08 23.16 23.27 21.92 22.09 1.4M
2021-09-07 22.61 23.10 22.50 23.09 0.9M
2021-09-03 23.16 23.67 22.67 22.71 1.1M
2021-09-02 23.85 23.96 23.15 23.16 2.2M
2021-09-01 24.85 24.92 23.72 23.80 0.9M
2021-08-31 23.78 25.13 23.78 24.77 1.4M
2021-08-30 25.00 25.07 23.68 23.72 0.8M
2021-08-27 24.18 25.17 24.18 24.60 0.9M
2021-08-26 24.59 24.96 24.05 24.42 0.8M
2021-08-25 24.34 25.10 24.06 24.82 1.5M
2021-08-24 23.58 24.44 23.25 24.39 1.2M
2021-08-23 22.87 23.46 22.56 23.28 1.1M
2021-08-20 22.61 23.07 22.31 22.56 1.1M
2021-08-19 23.17 24.05 22.55 22.74 1.2M
2021-08-18 23.00 24.87 22.86 23.53 2.0M
2021-08-17 24.06 24.21 22.52 22.82 2.2M
2021-08-16 24.92 25.19 23.80 24.52 1.7M
2021-08-13 25.29 25.40 24.38 24.95 1.4M
2021-08-12 26.11 26.30 24.69 25.51 3.2M
2021-08-11 27.00 27.02 25.27 26.22 2.2M
2021-08-10 28.29 28.29 26.12 26.90 2.7M
2021-08-09 29.93 29.93 27.86 28.29 2.8M
2021-08-06 40.00 41.66 30.25 30.61 6.5M
2021-08-05 35.61 36.01 35.21 35.63 1.8M
2021-08-04 36.21 37.20 35.24 35.84 0.8M
2021-08-03 36.17 36.76 34.94 36.72 0.7M
2021-08-02 36.46 37.96 36.04 36.13 0.7M
2021-07-30 37.38 37.50 36.07 36.37 0.8M
2021-07-29 36.71 37.58 36.20 36.81 0.7M
2021-07-28 36.82 37.64 36.25 36.34 0.5M
2021-07-27 37.24 37.42 35.33 36.24 0.7M
2021-07-26 37.75 38.45 36.94 37.24 0.5M
2021-07-23 38.34 38.82 37.09 37.80 0.6M
2021-07-22 39.27 39.39 37.81 38.09 0.6M
2021-07-21 39.00 40.44 38.83 39.31 0.6M
2021-07-20 36.38 39.22 36.10 38.99 0.6M
2021-07-19 36.48 37.52 35.70 36.38 0.7M
2021-07-16 39.93 40.18 37.16 37.84 0.7M
2021-07-15 40.10 41.25 39.49 39.78 0.4M
2021-07-14 41.18 41.98 40.21 40.48 0.3M
2021-07-13 40.41 41.49 40.28 40.80 0.4M
2021-07-12 40.63 41.44 39.95 40.79 0.6M
2021-07-09 39.77 40.58 39.62 40.55 0.7M
2021-07-08 39.43 40.12 38.55 39.59 0.7M
2021-07-07 42.44 43.00 39.64 40.21 0.9M
2021-07-06 43.41 43.45 42.14 42.77 0.4M
2021-07-02 44.56 44.69 43.18 43.46 0.4M
2021-07-01 43.77 44.71 43.32 44.45 0.4M
2021-06-30 45.08 45.08 43.16 43.16 0.7M
2021-06-29 44.65 45.25 44.00 45.20 0.5M
2021-06-28 45.78 45.80 43.64 44.85 0.7M
2021-06-25 46.11 46.83 45.51 45.80 1.3M
2021-06-24 46.26 46.79 45.60 46.36 0.4M
2021-06-23 45.69 47.47 45.05 46.00 0.8M
2021-06-22 44.50 45.75 43.56 45.38 0.5M
2021-06-21 43.48 44.90 43.08 44.55 0.5M
2021-06-18 43.34 43.98 42.51 43.05 0.5M
2021-06-17 43.45 44.34 43.19 43.82 0.4M
2021-06-16 43.01 43.92 42.49 43.71 0.5M
2021-06-15 43.65 44.30 42.64 43.33 0.7M
2021-06-14 46.21 46.32 43.51 43.92 0.9M
2021-06-11 45.93 47.55 45.29 46.29 0.7M
2021-06-10 45.45 46.10 44.33 44.79 0.4M
2021-06-09 46.60 46.75 45.19 45.48 0.5M
2021-06-08 46.20 46.84 45.02 45.86 0.5M
2021-06-07 45.87 47.25 45.37 45.99 0.5M
2021-06-04 47.06 47.47 45.34 45.64 0.4M
2021-06-03 46.55 47.14 45.46 47.01 0.5M
2021-06-02 47.88 47.88 46.71 47.03 0.5M
2021-06-01 47.34 48.00 46.43 47.62 0.5M
2021-05-28 48.51 48.93 47.16 47.25 0.4M
2021-05-27 48.09 48.71 47.19 48.21 0.6M
2021-05-26 46.97 49.19 46.40 48.07 0.5M
2021-05-25 47.28 48.17 46.22 46.60 0.4M
2021-05-24 45.76 47.03 44.85 46.80 0.5M
2021-05-21 44.69 45.65 43.25 45.47 0.8M
2021-05-20 45.04 45.76 44.23 44.69 0.8M
2021-05-19 44.13 45.06 43.17 44.84 0.8M
2021-05-18 44.02 46.63 43.80 45.17 1.0M
2021-05-17 45.97 46.27 42.38 44.01 1.2M
2021-05-14 45.68 47.79 45.50 46.24 0.6M
2021-05-13 45.88 46.95 44.14 45.52 1.0M
2021-05-12 49.00 49.39 45.34 45.70 2.2M
2021-05-11 45.39 49.85 44.43 49.51 1.5M
2021-05-10 49.09 49.68 46.28 46.62 1.7M
2021-05-07 51.42 55.37 48.86 49.76 2.3M
2021-05-06 50.29 51.00 47.48 48.94 1.1M
2021-05-05 50.29 52.97 50.02 50.76 0.8M
2021-05-04 50.81 50.81 47.84 49.98 0.8M
2021-05-03 50.59 52.19 49.71 51.77 0.9M
2021-04-30 51.72 52.48 50.30 50.63 0.8M
2021-04-29 50.83 52.69 49.88 52.59 0.9M
2021-04-28 48.33 50.77 47.54 50.47 0.7M
2021-04-27 46.68 48.81 46.55 48.19 1.2M
2021-04-26 45.68 47.00 45.05 46.66 1.0M
2021-04-23 45.52 45.88 44.55 45.52 0.5M
2021-04-22 45.27 46.46 44.32 45.05 1.1M
2021-04-21 44.98 45.91 43.79 45.20 1.0M
2021-04-20 48.96 49.04 44.85 45.85 0.7M
2021-04-19 49.57 50.59 48.46 49.08 0.5M
2021-04-16 51.49 51.65 48.97 49.74 1.0M
2021-04-15 49.86 51.34 49.56 51.14 1.2M
2021-04-14 48.77 50.98 48.40 49.52 1.1M
2021-04-13 47.75 49.11 46.66 48.07 0.9M
2021-04-12 48.17 49.22 46.66 47.37 0.5M
2021-04-09 48.55 49.50 48.34 48.73 0.4M
2021-04-08 50.27 50.45 48.04 48.61 0.6M
2021-04-07 50.60 51.39 49.70 50.13 1.5M
2021-04-06 49.76 51.30 48.89 50.85 1.0M
2021-04-05 50.98 50.99 48.55 50.15 1.6M
2021-04-01 50.75 50.87 48.56 49.97 0.8M
2021-03-31 47.97 50.92 47.86 50.55 1.5M
2021-03-30 48.90 49.95 47.30 48.20 0.9M
2021-03-29 47.03 48.92 46.60 48.43 0.8M
2021-03-26 47.91 48.68 46.16 47.59 1.1M
2021-03-25 45.06 48.29 43.85 47.76 1.7M
2021-03-24 48.05 48.88 45.09 45.15 1.3M
2021-03-23 51.28 51.82 47.88 47.98 1.9M
2021-03-22 56.07 56.52 49.66 52.40 3.0M
2021-03-19 57.34 58.79 56.19 57.98 0.6M
2021-03-18 58.75 60.12 56.50 56.87 0.7M
2021-03-17 56.05 59.51 54.59 58.94 0.7M
2021-03-16 59.85 61.22 56.20 56.27 1.5M
2021-03-15 58.95 60.15 58.27 59.97 1.2M
2021-03-12 57.29 60.18 56.11 59.32 1.3M
2021-03-11 60.00 60.95 57.31 58.92 0.9M
2021-03-10 59.02 61.19 58.09 59.59 0.9M
2021-03-09 63.00 63.71 57.74 58.43 1.0M
2021-03-08 63.15 63.15 60.71 62.31 1.0M
2021-03-05 61.60 64.69 57.25 62.84 1.6M
2021-03-04 60.00 61.53 58.04 60.72 1.8M
2021-03-03 58.93 61.77 57.22 61.18 2.1M
2021-03-02 56.94 59.84 55.68 57.59 2.0M
2021-03-01 44.80 60.17 44.01 57.53 9.7M
2021-02-26 38.69 44.46 35.41 43.40 3.3M
2021-02-25 38.25 38.88 36.50 36.97 1.7M
2021-02-24 38.96 38.96 37.18 38.55 1.1M
2021-02-23 39.53 39.82 36.62 39.00 0.7M
2021-02-22 37.87 41.49 37.81 40.94 1.4M
2021-02-19 36.79 38.98 36.25 38.11 1.1M
2021-02-18 36.06 37.07 35.36 36.08 0.5M
2021-02-17 36.20 36.40 35.18 36.26 0.6M
2021-02-16 36.01 36.68 34.88 36.50 0.7M
2021-02-12 37.65 38.08 35.40 35.57 0.8M
2021-02-11 37.51 39.54 36.90 37.57 0.6M
2021-02-10 35.17 38.29 35.17 37.28 1.0M
2021-02-09 35.59 36.07 34.86 34.93 0.6M
2021-02-08 36.25 36.99 35.42 35.95 0.6M
2021-02-05 36.67 36.87 34.83 35.68 0.6M
2021-02-04 39.43 39.59 35.86 36.19 1.1M
2021-02-03 37.86 39.25 37.58 39.02 0.5M
2021-02-02 36.99 38.13 36.07 37.40 0.5M
2021-02-01 34.72 37.08 34.52 36.17 1.4M
2021-01-29 31.52 34.87 31.50 34.17 1.8M
2021-01-28 31.28 32.03 30.84 31.74 1.0M
2021-01-27 32.04 32.96 30.17 30.94 1.3M
2021-01-26 32.28 33.32 31.82 32.90 0.9M
2021-01-25 32.71 32.86 29.79 31.74 1.2M
2021-01-22 32.45 33.91 31.56 32.49 0.7M
2021-01-21 34.00 34.20 32.40 32.93 0.6M
2021-01-20 34.88 34.88 33.55 33.74 0.4M
2021-01-19 35.00 35.53 34.41 34.87 0.5M
2021-01-15 34.87 35.06 33.38 34.36 0.6M
2021-01-14 34.43 36.41 34.43 35.23 0.6M
2021-01-13 36.15 36.36 34.08 34.31 0.5M
2021-01-12 35.33 36.65 35.20 36.36 0.4M
2021-01-11 34.93 35.97 34.71 35.36 0.5M
2021-01-08 36.65 36.99 34.93 35.75 0.6M
2021-01-07 37.48 38.33 36.50 36.64 0.5M
2021-01-06 36.66 38.65 36.22 37.49 0.8M
2021-01-05 35.00 36.94 34.80 36.15 0.5M
2021-01-04 37.74 38.18 34.70 35.28 0.9M