ゲーミング・アンド・レジャー・プロパティーズ (GLPI)

GLPI
🏛️ アメリカ →
46.61
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
2022-12-30 51.88 52.20 51.65 52.09 0.7M
2022-12-29 51.83 52.19 51.65 52.03 0.8M
2022-12-28 52.41 52.50 51.59 51.73 0.6M
2022-12-27 52.56 52.91 52.14 52.24 0.6M
2022-12-23 51.78 52.48 51.66 52.46 0.5M
2022-12-22 51.75 51.97 51.13 51.89 0.8M
2022-12-21 52.48 53.02 52.11 52.21 1.2M
2022-12-20 51.44 52.26 51.34 52.07 0.9M
2022-12-19 52.15 52.23 51.48 51.72 1.1M
2022-12-16 52.63 52.63 51.60 52.32 2.0M
2022-12-15 52.04 53.08 52.02 53.02 1.9M
2022-12-14 52.75 53.43 52.21 52.57 1.6M
2022-12-13 52.89 53.02 52.20 52.68 1.9M
2022-12-12 52.10 52.10 51.60 51.76 1.8M
2022-12-09 51.89 52.54 51.71 52.10 0.9M
2022-12-08 51.95 52.93 51.71 51.94 1.7M
2022-12-07 52.26 52.69 51.87 51.95 1.4M
2022-12-06 52.36 52.71 52.25 52.40 1.0M
2022-12-05 52.66 52.99 52.20 52.36 1.0M
2022-12-02 52.20 53.25 52.03 53.10 1.4M
2022-12-01 52.91 53.11 52.21 52.73 1.2M
2022-11-30 51.44 52.64 51.28 52.61 2.0M
2022-11-29 50.97 51.62 50.76 51.57 0.7M
2022-11-28 51.00 51.40 50.89 50.97 1.5M
2022-11-25 51.39 51.44 51.18 51.27 0.3M
2022-11-23 51.05 51.58 50.49 51.20 0.6M
2022-11-22 50.85 51.38 50.71 51.16 0.9M
2022-11-21 50.07 50.65 50.07 50.50 1.2M
2022-11-18 49.93 50.29 49.69 50.14 1.6M
2022-11-17 49.14 49.60 48.90 49.44 1.4M
2022-11-16 49.10 49.55 48.82 49.48 4.1M
2022-11-15 50.08 50.36 48.91 49.32 2.2M
2022-11-14 50.25 50.48 49.65 49.70 2.3M
2022-11-11 51.86 51.99 50.27 50.50 1.2M
2022-11-10 51.49 51.79 50.75 51.36 1.5M
2022-11-09 49.84 50.41 49.58 50.05 1.4M
2022-11-08 50.31 50.67 49.46 49.97 1.0M
2022-11-07 50.08 50.51 49.81 50.45 1.1M
2022-11-04 49.68 50.41 49.25 49.99 1.6M
2022-11-03 49.60 50.12 49.09 49.82 0.7M
2022-11-02 50.80 51.14 49.85 50.13 1.4M
2022-11-01 50.50 51.24 50.29 51.11 1.1M
2022-10-31 49.47 50.28 49.27 50.12 1.6M
2022-10-28 48.49 50.23 48.02 49.95 1.8M
2022-10-27 48.12 48.29 47.73 47.87 0.9M
2022-10-26 47.59 48.01 47.39 47.62 1.0M
2022-10-25 46.27 47.70 46.20 47.65 2.2M
2022-10-24 47.00 47.00 45.75 45.95 1.6M
2022-10-21 46.10 46.43 45.55 46.41 1.5M
2022-10-20 45.76 46.50 45.50 45.77 1.0M
2022-10-19 47.03 47.03 45.33 45.54 1.7M
2022-10-18 47.06 47.66 46.83 47.35 1.5M
2022-10-17 46.40 47.14 46.28 46.62 1.3M
2022-10-14 47.60 47.76 45.62 45.71 1.3M
2022-10-13 45.77 47.51 45.08 47.24 2.2M
2022-10-12 46.51 47.10 46.11 46.61 2.0M
2022-10-11 46.12 46.95 45.46 46.70 2.0M
2022-10-10 46.29 46.62 45.37 46.01 1.3M
2022-10-07 46.10 46.72 46.00 46.35 1.6M
2022-10-06 47.20 47.50 46.20 46.46 1.8M
2022-10-05 46.44 47.66 46.06 47.34 2.3M
2022-10-04 45.91 47.18 45.78 47.16 1.8M
2022-10-03 44.50 45.52 43.99 45.48 1.9M
2022-09-30 43.90 44.40 43.46 44.24 2.4M
2022-09-29 45.12 45.26 43.51 43.57 1.5M
2022-09-28 45.43 45.69 44.95 45.59 1.5M
2022-09-27 45.23 45.71 44.67 44.94 1.1M
2022-09-26 45.40 46.04 44.65 45.04 1.6M
2022-09-23 46.18 46.22 45.11 45.69 1.4M
2022-09-22 46.75 46.98 46.27 46.56 1.6M
2022-09-21 47.95 48.21 46.81 46.83 1.6M
2022-09-20 48.53 48.74 47.63 47.82 1.6M
2022-09-19 48.69 49.49 48.41 49.11 2.0M
2022-09-16 47.58 49.01 47.42 48.69 4.7M
2022-09-15 47.98 48.27 47.51 47.70 1.6M
2022-09-14 48.83 48.96 48.30 48.63 3.1M
2022-09-13 49.45 49.94 48.60 48.84 1.5M
2022-09-12 50.04 50.35 49.98 50.21 1.0M
2022-09-09 49.64 50.14 49.49 49.98 1.0M
2022-09-08 49.40 49.80 48.93 49.41 0.9M
2022-09-07 48.90 49.69 48.86 49.58 1.2M
2022-09-06 48.24 49.01 48.24 48.80 1.6M
2022-09-02 48.30 48.82 47.90 48.13 1.4M
2022-09-01 48.05 48.27 47.52 48.24 2.8M
2022-08-31 49.27 49.59 48.25 48.27 15.2M
2022-08-30 50.18 50.48 48.73 48.83 2.3M
2022-08-29 49.82 50.52 49.79 50.18 1.4M
2022-08-26 51.66 51.68 50.30 50.32 1.8M
2022-08-25 51.32 51.55 50.98 51.55 1.6M
2022-08-24 50.99 51.36 50.04 51.01 1.9M
2022-08-23 51.06 51.26 50.69 51.03 1.8M
2022-08-22 51.83 52.02 50.96 51.03 1.3M
2022-08-19 52.41 52.58 51.98 52.26 1.3M
2022-08-18 52.21 52.87 52.17 52.68 2.2M
2022-08-17 52.20 52.42 51.93 52.04 0.9M
2022-08-16 52.29 52.75 52.23 52.60 1.4M
2022-08-15 52.05 52.52 51.95 52.47 1.6M
2022-08-12 52.10 52.23 51.83 52.05 2.0M
2022-08-11 51.55 51.88 51.22 51.49 2.0M
2022-08-10 51.42 51.76 51.16 51.72 1.5M
2022-08-09 51.15 51.21 50.61 50.79 1.0M
2022-08-08 50.74 51.48 50.74 51.20 1.0M
2022-08-05 50.24 50.73 50.01 50.68 1.6M
2022-08-04 51.06 51.25 50.35 50.48 1.6M
2022-08-03 51.71 51.98 50.85 50.93 1.7M
2022-08-02 51.81 52.13 51.58 51.59 1.0M
2022-08-01 52.00 52.00 50.89 51.58 1.4M
2022-07-29 51.79 52.54 51.03 51.99 1.7M
2022-07-28 51.81 52.67 51.56 52.65 1.5M
2022-07-27 51.16 51.96 51.02 51.81 1.1M
2022-07-26 51.12 51.53 51.02 51.17 1.3M
2022-07-25 50.80 51.22 50.80 51.19 1.5M
2022-07-22 50.62 51.13 50.54 50.80 1.3M
2022-07-21 50.13 50.57 49.90 50.43 1.3M
2022-07-20 50.74 51.12 50.37 50.42 1.4M
2022-07-19 49.77 50.82 49.73 50.79 1.8M
2022-07-18 50.00 50.00 48.99 49.44 2.5M
2022-07-15 48.78 49.91 48.62 49.83 1.8M
2022-07-14 47.22 48.22 46.97 48.06 1.7M
2022-07-13 47.31 48.15 47.22 47.89 1.1M
2022-07-12 47.75 48.03 47.47 47.86 1.5M
2022-07-11 47.47 47.81 46.91 47.75 1.4M
2022-07-08 47.43 47.75 47.06 47.20 1.0M
2022-07-07 46.98 47.46 46.89 47.32 1.7M
2022-07-06 46.79 47.08 46.30 46.63 1.0M
2022-07-05 46.55 46.57 45.72 46.47 1.3M
2022-07-01 45.90 46.91 45.78 46.82 1.3M
2022-06-30 45.73 46.54 45.22 45.86 1.9M
2022-06-29 45.76 46.49 45.68 46.12 5.8M
2022-06-28 47.19 47.75 46.51 46.68 0.9M
2022-06-27 46.70 47.17 46.37 46.72 0.9M
2022-06-24 45.91 47.05 45.85 46.99 1.8M
2022-06-23 45.20 45.69 44.99 45.59 1.8M
2022-06-22 44.75 45.68 44.75 45.20 0.9M
2022-06-21 44.48 45.65 44.40 45.29 1.1M
2022-06-17 43.96 44.41 43.45 44.13 1.5M
2022-06-16 44.04 44.15 43.29 43.60 1.5M
2022-06-15 43.62 45.49 43.35 44.83 1.6M
2022-06-14 43.57 43.76 42.71 43.27 1.1M
2022-06-13 45.02 45.17 43.25 43.43 1.6M
2022-06-10 46.09 46.37 45.68 46.02 1.1M
2022-06-09 47.09 47.37 46.49 46.59 1.1M
2022-06-08 48.20 48.21 47.63 47.77 0.9M
2022-06-07 48.00 48.46 47.53 48.44 1.5M
2022-06-06 47.56 48.41 47.50 48.09 1.5M
2022-06-03 47.48 47.63 47.01 47.11 0.9M
2022-06-02 46.88 47.67 46.61 47.62 1.1M
2022-06-01 46.95 47.17 46.13 46.89 0.8M
2022-05-31 47.16 47.60 46.71 46.82 1.9M
2022-05-27 46.76 47.69 46.72 47.64 1.0M
2022-05-26 45.94 46.87 45.75 46.53 1.1M
2022-05-25 44.61 45.72 44.34 45.60 0.9M
2022-05-24 44.36 44.99 43.53 44.85 1.1M
2022-05-23 44.59 44.96 44.20 44.65 1.0M
2022-05-20 44.74 44.74 43.65 44.46 1.0M
2022-05-19 44.04 44.73 44.03 44.17 0.9M
2022-05-18 45.27 45.39 44.35 44.49 0.9M
2022-05-17 45.31 45.57 44.96 45.34 1.2M
2022-05-16 44.78 45.62 44.59 45.16 0.8M
2022-05-13 43.45 44.87 43.27 44.82 1.2M
2022-05-12 42.52 43.26 42.32 43.23 1.5M
2022-05-11 42.52 43.33 42.40 42.53 1.1M
2022-05-10 43.40 43.40 41.97 42.52 2.7M
2022-05-09 44.10 44.10 42.32 42.53 2.4M
2022-05-06 44.97 45.08 44.01 44.40 1.7M
2022-05-05 45.55 45.81 44.90 45.32 2.8M
2022-05-04 44.70 45.78 44.00 45.73 1.6M
2022-05-03 43.64 44.82 43.58 44.78 2.4M
2022-05-02 44.67 44.82 42.96 43.57 3.7M
2022-04-29 45.48 46.23 44.32 44.38 2.9M
2022-04-28 45.01 46.27 44.98 46.21 1.8M
2022-04-27 45.48 45.85 45.00 45.01 3.1M
2022-04-26 46.62 46.65 45.45 45.54 2.0M
2022-04-25 46.37 46.79 45.70 46.50 1.9M
2022-04-22 47.41 47.52 46.58 46.64 1.5M
2022-04-21 48.21 48.39 47.39 47.49 1.8M
2022-04-20 47.04 47.98 46.79 47.88 2.1M
2022-04-19 46.50 47.04 46.44 46.82 2.3M
2022-04-18 46.67 46.88 46.01 46.29 3.1M
2022-04-14 46.67 46.96 46.58 46.72 1.1M
2022-04-13 46.24 46.80 46.22 46.57 1.1M
2022-04-12 46.40 46.68 46.10 46.21 0.7M
2022-04-11 46.17 46.46 45.92 46.27 0.9M
2022-04-08 46.04 46.51 45.66 46.32 0.9M
2022-04-07 46.42 46.43 45.68 46.10 0.9M
2022-04-06 46.32 46.76 45.96 46.47 1.1M
2022-04-05 46.85 47.19 46.41 46.50 0.7M
2022-04-04 47.12 47.21 46.46 47.00 1.0M
2022-04-01 47.15 47.24 46.78 47.12 0.8M
2022-03-31 47.34 47.57 46.89 46.93 1.1M
2022-03-30 46.74 47.53 46.64 47.33 1.3M
2022-03-29 45.53 47.05 45.53 47.00 1.1M
2022-03-28 45.30 45.30 44.70 45.25 1.0M
2022-03-25 44.64 45.12 44.52 45.07 0.9M
2022-03-24 44.46 44.70 44.20 44.46 1.0M
2022-03-23 44.92 44.97 43.65 44.31 1.8M
2022-03-22 44.37 45.17 44.16 45.03 1.5M
2022-03-21 45.10 45.18 43.70 44.06 1.7M
2022-03-18 45.15 45.45 44.74 45.02 2.8M
2022-03-17 44.71 45.40 44.50 45.24 1.3M
2022-03-16 44.67 45.26 43.88 44.68 1.5M
2022-03-15 44.69 44.81 44.14 44.53 1.0M
2022-03-14 44.74 45.01 43.85 44.08 1.0M
2022-03-11 45.10 45.42 44.47 44.49 0.6M
2022-03-10 44.29 45.15 44.29 45.06 0.9M
2022-03-09 45.36 45.85 45.33 45.47 1.0M
2022-03-08 44.23 45.53 43.94 44.55 0.9M
2022-03-07 46.23 46.37 44.24 44.29 1.4M
2022-03-04 45.85 46.41 45.41 46.39 1.5M
2022-03-03 46.53 46.71 45.56 46.17 1.3M
2022-03-02 45.13 46.31 45.08 46.21 1.2M
2022-03-01 45.50 45.88 44.56 44.90 1.5M
2022-02-28 44.39 45.88 44.39 45.41 1.8M
2022-02-25 44.36 45.40 43.69 44.96 1.6M
2022-02-24 43.00 45.06 43.00 44.83 1.6M
2022-02-23 44.32 44.87 43.95 43.99 1.1M
2022-02-22 44.21 44.51 43.81 44.16 1.3M
2022-02-18 44.39 44.91 44.09 44.51 1.9M
2022-02-17 44.87 45.10 44.24 44.32 1.9M
2022-02-16 44.40 45.14 44.33 44.87 1.6M
2022-02-15 43.68 44.33 43.68 44.15 1.0M
2022-02-14 43.85 44.43 42.98 43.36 1.3M
2022-02-11 44.54 44.79 43.69 43.93 0.9M
2022-02-10 44.60 45.17 44.28 44.51 0.9M
2022-02-09 44.48 45.11 44.39 45.06 1.0M
2022-02-08 44.16 44.33 43.80 43.95 1.0M
2022-02-07 43.91 44.37 43.82 44.16 0.8M
2022-02-04 44.03 44.29 43.45 43.90 0.7M
2022-02-03 44.75 44.84 44.06 44.16 1.0M
2022-02-02 45.29 45.45 44.84 44.96 0.8M
2022-02-01 45.25 45.58 44.67 45.01 1.1M
2022-01-31 43.81 45.23 43.52 45.18 1.3M
2022-01-28 42.95 44.07 42.67 44.06 1.0M
2022-01-27 43.46 44.11 42.70 42.80 1.4M
2022-01-26 43.68 44.48 42.88 43.29 2.0M
2022-01-25 42.81 43.83 42.55 43.25 1.5M
2022-01-24 42.81 43.40 41.81 43.15 1.5M
2022-01-21 43.50 43.60 42.83 43.08 1.1M
2022-01-20 44.46 44.79 43.44 43.49 1.4M
2022-01-19 44.37 44.70 44.04 44.31 1.4M
2022-01-18 44.50 44.57 43.96 44.28 1.4M
2022-01-14 44.81 44.87 44.15 44.64 1.6M
2022-01-13 45.39 45.74 44.76 44.85 2.0M
2022-01-12 46.23 46.31 45.59 45.68 1.3M
2022-01-11 46.34 46.48 45.71 46.26 1.5M
2022-01-10 46.45 46.56 45.68 46.33 1.2M
2022-01-07 46.87 47.00 46.32 46.62 1.3M
2022-01-06 47.59 48.04 46.98 46.99 0.9M
2022-01-05 49.13 49.31 47.44 47.50 0.9M
2022-01-04 48.53 49.15 48.51 48.98 1.3M
2022-01-03 48.66 48.82 48.09 48.50 1.0M