グラッドストーン・ランド (LAND)

LAND
🏛️ アメリカ →
9.26
最終更新: 2025-10-01
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
2022-12-30 18.21 18.42 18.06 18.35 0.2M
2022-12-29 18.17 18.46 18.06 18.26 0.2M
2022-12-28 18.59 18.86 18.00 18.04 0.2M
2022-12-27 18.75 18.89 18.41 18.58 0.1M
2022-12-23 18.69 18.86 18.47 18.73 0.2M
2022-12-22 18.67 18.82 18.31 18.80 0.1M
2022-12-21 18.72 19.20 18.61 18.80 0.2M
2022-12-20 18.27 18.72 18.10 18.60 0.2M
2022-12-19 18.56 18.76 18.20 18.44 0.2M
2022-12-16 18.55 18.70 18.13 18.61 0.3M
2022-12-15 19.15 19.32 18.71 18.85 0.3M
2022-12-14 19.62 19.90 19.28 19.46 0.2M
2022-12-13 19.69 20.26 19.46 19.61 0.2M
2022-12-12 19.06 19.22 18.88 19.09 0.2M
2022-12-09 19.08 19.31 18.85 19.09 0.1M
2022-12-08 19.50 19.75 19.12 19.12 0.2M
2022-12-07 19.48 20.00 19.48 19.48 0.2M
2022-12-06 20.21 20.32 19.60 19.67 0.2M
2022-12-05 20.60 20.66 20.06 20.24 0.3M
2022-12-02 20.12 20.85 20.06 20.66 0.2M
2022-12-01 20.60 20.92 20.18 20.39 0.2M
2022-11-30 20.21 20.70 20.00 20.54 0.3M
2022-11-29 19.94 20.39 19.88 20.18 0.1M
2022-11-28 20.55 20.79 19.89 19.94 0.3M
2022-11-25 20.60 20.88 20.51 20.73 0.1M
2022-11-23 20.34 20.59 20.25 20.57 0.1M
2022-11-22 20.58 20.58 20.24 20.49 0.1M
2022-11-21 20.71 20.84 20.26 20.51 0.2M
2022-11-18 20.86 20.90 20.43 20.74 0.2M
2022-11-17 20.35 20.65 20.16 20.60 0.2M
2022-11-16 20.91 20.99 20.50 20.75 0.2M
2022-11-15 21.00 21.19 20.63 20.91 0.3M
2022-11-14 21.30 21.44 20.18 20.56 0.4M
2022-11-11 21.86 21.95 20.90 21.27 0.2M
2022-11-10 20.90 22.13 20.90 21.99 0.3M
2022-11-09 19.42 20.73 19.42 20.25 0.3M
2022-11-08 19.93 20.22 19.62 19.92 0.2M
2022-11-07 19.60 20.00 19.60 19.83 0.2M
2022-11-04 19.60 20.11 19.45 19.89 0.1M
2022-11-03 19.42 19.79 19.10 19.53 0.1M
2022-11-02 19.90 20.59 19.62 19.77 0.2M
2022-11-01 20.66 20.66 19.99 20.09 0.2M
2022-10-31 20.54 20.55 20.12 20.35 0.2M
2022-10-28 19.94 20.64 19.70 20.47 0.2M
2022-10-27 20.46 20.58 19.98 20.04 0.1M
2022-10-26 20.28 20.48 19.88 20.15 0.2M
2022-10-25 19.68 20.47 19.65 20.13 0.2M
2022-10-24 19.72 19.86 19.33 19.58 0.1M
2022-10-21 19.04 19.50 18.62 19.45 0.2M
2022-10-20 19.21 19.35 18.84 18.94 0.1M
2022-10-19 19.15 19.34 18.94 19.18 0.1M
2022-10-18 19.38 19.70 19.12 19.29 0.2M
2022-10-17 18.91 19.29 18.88 18.96 0.2M
2022-10-14 18.80 18.92 18.20 18.46 0.2M
2022-10-13 17.74 18.75 17.54 18.67 0.2M
2022-10-12 17.85 18.24 17.57 18.10 0.2M
2022-10-11 17.50 17.96 17.28 17.83 0.2M
2022-10-10 18.12 18.37 17.54 17.54 0.2M
2022-10-07 17.91 18.15 17.78 18.13 0.3M
2022-10-06 18.37 18.62 17.81 17.91 0.2M
2022-10-05 18.38 18.61 18.07 18.50 0.2M
2022-10-04 18.34 19.06 18.34 18.84 0.2M
2022-10-03 18.43 18.64 17.95 18.15 0.2M
2022-09-30 17.75 18.33 17.73 18.10 0.2M
2022-09-29 18.17 18.17 17.31 17.63 0.3M
2022-09-28 17.77 18.52 17.45 18.33 0.3M
2022-09-27 18.06 18.24 17.54 17.60 0.4M
2022-09-26 19.06 19.25 18.00 18.04 0.4M
2022-09-23 20.11 20.21 19.03 19.33 0.3M
2022-09-22 19.88 20.80 19.45 20.49 0.5M
2022-09-21 20.07 20.39 19.82 19.95 0.3M
2022-09-20 20.50 20.59 19.85 20.16 0.3M
2022-09-19 20.73 20.90 20.43 20.76 0.3M
2022-09-16 21.64 21.65 20.71 21.00 0.4M
2022-09-15 22.18 22.55 21.65 21.71 0.3M
2022-09-14 22.35 22.54 22.06 22.23 0.2M
2022-09-13 22.89 23.14 22.18 22.28 0.2M
2022-09-12 23.56 23.71 23.20 23.29 0.2M
2022-09-09 23.16 23.47 22.95 23.36 0.2M
2022-09-08 23.43 23.43 23.01 23.09 0.2M
2022-09-07 23.09 23.62 23.08 23.49 0.2M
2022-09-06 23.24 23.31 22.95 23.20 0.2M
2022-09-02 23.89 23.99 22.95 22.98 0.3M
2022-09-01 23.25 23.98 22.93 23.88 0.5M
2022-08-31 23.08 23.55 23.08 23.51 0.2M
2022-08-30 23.53 23.60 22.82 22.91 0.2M
2022-08-29 23.50 23.74 23.30 23.53 0.3M
2022-08-26 24.82 24.87 23.91 23.94 0.1M
2022-08-25 24.26 24.88 24.20 24.82 0.2M
2022-08-24 24.04 24.29 23.91 24.15 0.2M
2022-08-23 24.00 24.25 23.91 24.07 0.2M
2022-08-22 23.93 24.09 23.38 23.91 0.3M
2022-08-19 24.75 24.80 23.93 24.17 0.3M
2022-08-18 24.54 24.95 24.27 24.90 0.2M
2022-08-17 25.18 25.22 24.56 24.62 0.3M
2022-08-16 26.05 26.05 25.37 25.40 0.2M
2022-08-15 26.02 26.20 25.55 26.10 0.2M
2022-08-12 25.50 26.22 25.30 26.02 0.2M
2022-08-11 25.71 25.71 25.12 25.22 0.3M
2022-08-10 25.88 26.00 25.12 25.71 0.2M
2022-08-09 26.43 26.43 25.70 25.92 0.3M
2022-08-08 26.06 26.63 26.00 26.43 0.2M
2022-08-05 25.66 25.97 25.43 25.89 0.2M
2022-08-04 26.54 26.84 25.52 25.79 0.2M
2022-08-03 26.92 27.00 26.46 26.47 0.2M
2022-08-02 26.63 27.16 26.33 26.75 0.2M
2022-08-01 27.07 27.10 26.27 26.71 0.4M
2022-07-29 26.32 27.45 26.11 27.11 0.4M
2022-07-28 25.17 26.25 25.17 26.15 0.4M
2022-07-27 24.63 25.14 24.49 25.02 0.2M
2022-07-26 24.93 24.93 24.42 24.65 0.1M
2022-07-25 24.50 24.87 24.27 24.70 0.2M
2022-07-22 25.00 25.03 24.17 24.36 0.2M
2022-07-21 24.94 24.94 24.20 24.90 0.2M
2022-07-20 24.50 25.07 24.12 24.89 0.3M
2022-07-19 24.34 24.56 24.06 24.43 0.2M
2022-07-18 24.01 24.38 23.81 23.97 0.3M
2022-07-15 23.47 23.97 23.10 23.74 0.2M
2022-07-14 23.01 23.19 22.65 23.00 0.2M
2022-07-13 23.34 23.69 23.17 23.50 0.2M
2022-07-12 23.28 23.91 23.28 23.54 0.3M
2022-07-11 23.43 23.51 22.57 23.38 0.3M
2022-07-08 23.03 23.93 22.90 23.43 0.3M
2022-07-07 23.00 23.43 22.92 22.96 0.3M
2022-07-06 22.78 23.12 22.14 22.62 0.3M
2022-07-05 22.15 22.61 21.51 22.59 0.4M
2022-07-01 22.20 22.95 22.04 22.35 0.2M
2022-06-30 22.35 22.41 21.89 22.16 0.4M
2022-06-29 22.88 22.88 22.35 22.51 0.2M
2022-06-28 23.83 24.20 22.94 23.01 0.2M
2022-06-27 23.32 23.67 22.95 23.21 0.3M
2022-06-24 22.89 23.35 22.75 22.93 0.3M
2022-06-23 22.92 23.50 22.37 22.81 0.2M
2022-06-22 22.54 23.47 22.48 22.88 0.3M
2022-06-21 22.00 23.23 21.85 22.92 0.4M
2022-06-17 21.56 22.18 21.25 21.61 0.3M
2022-06-16 21.69 21.87 21.23 21.43 0.4M
2022-06-15 22.34 22.65 21.87 22.23 0.3M
2022-06-14 22.39 22.48 21.88 22.05 0.3M
2022-06-13 23.41 23.59 22.29 22.39 0.4M
2022-06-10 24.56 24.77 24.13 24.28 0.3M
2022-06-09 25.60 25.73 24.83 24.86 0.2M
2022-06-08 25.93 26.38 25.52 25.60 0.3M
2022-06-07 25.41 26.27 25.24 26.25 0.3M
2022-06-06 25.89 25.89 25.13 25.46 0.2M
2022-06-03 26.63 26.71 25.59 25.68 0.2M
2022-06-02 26.31 26.81 26.07 26.79 0.3M
2022-06-01 26.90 27.11 25.45 26.39 0.3M
2022-05-31 26.09 27.85 26.07 26.84 0.9M
2022-05-27 25.29 26.04 25.14 26.04 0.4M
2022-05-26 24.68 25.71 24.66 25.32 0.4M
2022-05-25 24.07 24.75 23.90 24.68 0.3M
2022-05-24 23.55 24.42 23.16 24.28 0.4M
2022-05-23 23.29 23.97 23.15 23.82 0.4M
2022-05-20 24.98 24.98 22.79 23.15 0.8M
2022-05-19 24.00 24.84 23.90 24.54 0.7M
2022-05-18 25.55 25.60 23.89 24.12 0.6M
2022-05-17 26.77 26.97 25.23 25.84 0.5M
2022-05-16 27.16 27.97 26.16 26.27 0.5M
2022-05-13 27.00 27.14 25.82 27.04 0.5M
2022-05-12 28.30 28.65 26.05 26.51 0.8M
2022-05-11 30.07 30.60 28.17 28.34 0.7M
2022-05-10 31.90 32.63 30.56 31.05 0.5M
2022-05-09 33.60 33.63 31.38 31.50 0.5M
2022-05-06 35.25 35.45 33.68 34.20 0.4M
2022-05-05 37.23 37.24 35.16 35.48 0.3M
2022-05-04 36.86 37.50 35.82 37.23 0.2M
2022-05-03 36.16 36.95 35.82 36.56 0.2M
2022-05-02 36.57 37.50 35.11 35.95 0.5M
2022-04-29 38.35 38.47 36.26 36.40 0.3M
2022-04-28 38.02 38.63 37.41 38.43 0.2M
2022-04-27 38.20 38.77 37.71 37.86 0.2M
2022-04-26 39.21 39.77 37.78 38.02 0.3M
2022-04-25 38.43 39.05 37.80 38.96 0.3M
2022-04-22 39.26 39.81 38.58 38.82 0.3M
2022-04-21 41.12 41.36 39.45 39.67 0.4M
2022-04-20 41.24 42.10 39.96 40.77 0.5M
2022-04-19 40.86 41.98 40.40 41.71 0.4M
2022-04-18 39.63 40.83 39.61 40.71 0.2M
2022-04-14 40.10 40.66 39.63 39.76 0.3M
2022-04-13 38.87 40.19 38.67 40.07 0.3M
2022-04-12 38.09 38.93 37.60 38.63 0.2M
2022-04-11 39.90 40.16 37.64 38.22 0.5M
2022-04-08 37.44 40.80 37.44 40.36 0.7M
2022-04-07 38.01 38.15 37.05 37.12 0.2M
2022-04-06 37.15 38.39 36.93 38.12 0.2M
2022-04-05 37.75 38.65 37.28 37.43 0.2M
2022-04-04 38.37 38.65 36.63 37.17 0.3M
2022-04-01 36.56 38.40 36.49 38.34 0.3M
2022-03-31 37.50 37.60 36.36 36.42 0.4M
2022-03-30 37.15 37.83 36.71 37.44 0.3M
2022-03-29 36.09 37.25 35.79 36.97 0.4M
2022-03-28 36.15 36.53 35.52 35.84 0.2M
2022-03-25 36.06 36.29 35.68 36.15 0.1M
2022-03-24 35.50 36.04 35.01 35.98 0.2M
2022-03-23 36.63 36.63 35.23 35.29 0.2M
2022-03-22 36.47 36.94 36.16 36.57 0.2M
2022-03-21 37.41 37.41 35.74 36.26 0.4M
2022-03-18 36.90 37.36 36.29 36.90 0.4M
2022-03-17 35.69 37.25 35.69 37.16 0.3M
2022-03-16 34.84 35.79 34.60 35.75 0.3M
2022-03-15 35.99 36.66 34.39 34.71 0.4M
2022-03-14 36.40 36.65 34.03 35.69 0.6M
2022-03-11 34.38 36.12 34.37 35.85 0.7M
2022-03-10 31.46 34.41 31.41 34.04 0.5M
2022-03-09 32.46 32.69 31.37 31.76 0.5M
2022-03-08 32.65 33.32 31.52 31.96 0.4M
2022-03-07 32.35 33.83 32.11 32.47 0.7M
2022-03-04 30.79 32.12 30.64 32.09 0.3M
2022-03-03 31.18 31.37 30.50 31.03 0.2M
2022-03-02 29.74 30.96 29.74 30.82 0.2M
2022-03-01 29.74 30.19 29.45 29.72 0.2M
2022-02-28 30.45 30.61 29.43 29.89 0.5M
2022-02-25 29.55 30.69 29.50 30.67 0.3M
2022-02-24 28.09 29.45 27.30 29.33 0.4M
2022-02-23 29.00 29.99 28.55 28.61 0.3M
2022-02-22 29.36 29.67 28.46 28.62 0.3M
2022-02-18 29.99 30.15 29.10 29.50 0.3M
2022-02-17 30.70 30.94 29.89 30.03 0.2M
2022-02-16 30.27 30.72 30.02 30.62 0.2M
2022-02-15 30.37 30.72 30.09 30.22 0.2M
2022-02-14 30.65 30.90 29.84 29.96 0.2M
2022-02-11 30.84 31.24 30.11 30.55 0.2M
2022-02-10 31.10 32.14 30.69 30.87 0.3M
2022-02-09 30.76 31.29 30.76 31.09 0.2M
2022-02-08 29.69 30.56 29.69 30.46 0.2M
2022-02-07 29.91 30.13 29.62 29.80 0.2M
2022-02-04 30.92 30.92 29.42 29.89 0.3M
2022-02-03 31.24 31.47 30.74 30.84 0.2M
2022-02-02 30.57 31.62 30.45 31.27 0.4M
2022-02-01 30.65 30.65 29.92 30.38 0.3M
2022-01-31 29.51 30.50 29.22 30.48 0.2M
2022-01-28 29.10 29.49 28.26 29.48 0.3M
2022-01-27 29.54 30.12 29.01 29.10 0.2M
2022-01-26 30.56 31.05 29.05 29.34 0.4M
2022-01-25 29.52 31.06 28.77 30.90 0.6M
2022-01-24 29.65 29.86 28.46 29.66 0.5M
2022-01-21 29.74 30.88 29.64 30.12 0.3M
2022-01-20 31.28 31.61 29.96 30.06 0.4M
2022-01-19 32.24 32.46 31.27 31.34 0.3M
2022-01-18 33.04 33.13 32.13 32.24 0.3M
2022-01-14 33.27 33.48 32.55 33.03 0.3M
2022-01-13 32.69 33.79 32.40 33.54 0.4M
2022-01-12 31.97 32.74 31.91 32.31 0.3M
2022-01-11 31.36 31.90 31.00 31.79 0.2M
2022-01-10 31.85 31.89 30.92 31.46 0.4M
2022-01-07 32.72 32.85 31.72 32.07 0.3M
2022-01-06 33.50 33.55 32.51 32.69 0.4M
2022-01-05 34.82 34.94 33.40 33.57 0.5M
2022-01-04 33.83 35.08 33.68 34.85 0.4M
2022-01-03 34.18 34.72 32.84 33.63 0.5M