GBL

GBLB
🏛️ アメリカ →
89.32
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
2021-12-30 111.87 112.39 111.87 112.39 0.0M
2021-12-29 111.51 111.51 111.51 111.51 0.0M
2021-12-27 111.00 111.00 111.00 111.00 0.0M
2021-12-21 108.47 108.47 105.90 105.90 0.0M
2021-12-16 106.24 106.24 106.24 106.24 0.0M
2021-12-14 106.79 107.00 106.79 107.00 0.0M
2021-12-07 113.70 113.70 113.70 113.70 0.0M
2021-12-01 111.75 111.75 111.75 111.75 0.0M
2021-11-26 108.61 109.25 108.61 109.25 0.0M
2021-11-23 110.25 111.10 110.25 111.10 0.0M
2021-11-22 112.00 112.00 112.00 112.00 0.0M
2021-11-19 114.03 114.03 111.75 111.75 0.0M
2021-11-18 113.00 118.38 113.00 118.38 0.0M
2021-11-16 113.26 113.47 113.26 113.47 0.0M
2021-11-15 116.94 116.94 116.94 116.94 0.0M
2021-11-12 117.73 117.73 117.73 117.73 0.0M
2021-11-08 119.46 119.46 118.71 118.71 0.0M
2021-11-05 119.82 119.82 119.82 119.82 0.0M
2021-11-02 118.55 118.55 118.55 118.55 0.0M
2021-11-01 119.00 119.00 119.00 119.00 0.0M
2021-10-29 116.30 116.30 116.30 116.30 0.0M
2021-10-28 116.05 116.05 116.05 116.05 0.0M
2021-10-20 114.95 115.16 114.95 115.16 0.0M
2021-10-14 112.03 112.03 112.03 112.03 0.0M
2021-10-12 111.73 111.73 111.73 111.73 0.0M
2021-10-07 110.00 110.00 109.50 109.50 0.0M
2021-10-05 110.00 110.00 110.00 110.00 0.0M
2021-10-01 111.32 111.32 111.32 111.32 0.0M
2021-09-28 111.50 111.50 110.96 111.50 0.0M
2021-09-23 113.75 113.75 113.75 113.75 0.0M
2021-09-22 110.89 110.89 110.89 110.89 0.0M
2021-09-21 111.56 113.99 111.56 113.99 0.0M
2021-09-16 113.14 113.14 113.14 113.14 0.0M
2021-09-15 111.81 111.81 111.81 111.81 0.0M
2021-09-08 113.75 113.75 112.57 112.72 0.0M
2021-09-07 113.11 116.90 113.11 116.90 0.0M
2021-09-03 118.65 118.65 118.65 118.65 0.0M
2021-09-01 118.60 118.60 118.60 118.60 0.0M
2021-08-31 115.35 115.45 114.40 115.45 0.0M
2021-08-26 113.39 113.39 113.39 113.39 0.0M
2021-08-24 114.40 114.75 114.40 114.75 0.0M
2021-08-18 113.00 113.00 113.00 113.00 0.0M
2021-08-16 116.83 116.83 115.03 115.03 0.0M
2021-08-13 117.88 120.75 117.88 120.75 0.0M
2021-08-11 116.82 116.82 114.90 114.90 0.0M
2021-08-06 114.82 114.82 114.82 114.82 0.0M
2021-08-05 116.64 116.80 116.64 116.80 0.0M
2021-08-03 119.70 122.00 119.70 122.00 0.0M
2021-08-02 115.01 115.01 115.01 115.01 0.0M
2021-07-30 118.10 118.10 118.10 118.10 0.0M
2021-07-26 112.24 112.24 112.24 112.24 0.0M
2021-07-22 114.60 114.60 114.60 114.60 0.0M
2021-07-19 110.49 110.49 110.49 110.49 0.0M
2021-07-16 113.30 113.30 113.30 113.30 0.0M
2021-07-09 114.50 115.55 114.50 115.55 0.0M
2021-07-08 114.10 114.10 114.10 114.10 0.0M
2021-07-06 113.04 115.90 112.75 112.77 0.0M
2021-07-02 112.59 112.59 112.59 112.59 0.0M
2021-07-01 115.40 115.40 115.40 115.40 0.0M
2021-06-28 112.90 112.90 111.64 111.64 0.0M
2021-06-25 112.57 112.57 112.57 112.57 0.0M
2021-06-24 110.69 110.69 110.69 110.69 0.0M
2021-06-23 114.77 114.77 114.77 114.77 0.0M
2021-06-22 113.67 114.50 113.67 114.50 0.0M
2021-06-17 113.28 113.28 113.28 113.28 0.0M
2021-06-16 114.35 114.48 113.35 113.35 0.0M
2021-06-10 116.90 116.90 116.90 116.90 0.0M
2021-06-04 115.15 115.15 115.15 115.15 0.0M
2021-06-01 113.90 114.65 113.90 114.65 0.0M
2021-05-27 113.60 113.60 110.34 110.34 0.0M
2021-05-19 108.01 108.01 108.01 108.01 0.0M
2021-05-17 110.33 113.05 110.33 113.05 0.0M
2021-05-06 106.41 106.41 106.41 106.41 0.0M
2021-05-04 105.04 111.11 105.04 111.11 0.0M
2021-04-30 110.25 110.25 110.25 110.25 0.0M
2021-04-28 110.63 110.63 110.63 110.63 0.0M
2021-04-27 112.24 112.95 112.24 112.95 0.0M
2021-04-26 113.60 113.60 108.16 108.16 0.0M
2021-04-20 109.78 109.78 108.00 108.00 0.0M
2021-04-16 110.40 110.40 109.61 110.10 0.0M
2021-04-15 109.00 109.00 109.00 109.00 0.0M
2021-04-09 111.65 111.65 111.65 111.65 0.0M
2021-04-08 108.65 108.65 108.65 108.65 0.0M
2021-04-01 107.50 107.50 107.50 107.50 0.0M
2021-03-30 104.46 104.46 104.46 104.46 0.0M
2021-03-25 105.55 105.55 105.55 105.55 0.0M
2021-03-23 103.20 103.20 103.20 103.20 0.0M
2021-03-19 106.15 106.15 106.15 106.15 0.0M
2021-03-16 104.85 105.85 104.85 105.27 0.0M
2021-03-15 105.00 105.00 105.00 105.00 0.0M
2021-03-12 105.00 105.00 105.00 105.00 0.0M
2021-03-11 100.80 100.80 100.80 100.80 0.0M
2021-03-05 99.76 103.10 99.76 103.10 0.0M
2021-03-03 100.65 100.65 100.65 100.65 0.0M
2021-03-01 103.20 103.20 103.20 103.20 0.0M
2021-02-26 99.51 99.51 97.43 97.43 0.0M
2021-02-25 104.25 104.25 104.25 104.25 0.0M
2021-02-17 101.10 101.34 101.10 101.34 0.0M
2021-02-04 102.00 102.00 100.99 100.99 0.0M
2021-02-03 100.68 101.46 100.68 101.46 0.0M
2021-02-02 103.44 103.44 103.44 103.44 0.0M
2021-02-01 101.82 101.82 101.82 101.82 0.0M
2021-01-29 96.43 96.43 96.43 96.43 0.0M
2021-01-27 99.00 99.00 97.24 97.24 0.0M
2021-01-25 99.00 99.00 99.00 99.00 0.0M
2021-01-22 103.13 103.13 103.13 103.13 0.0M
2021-01-21 103.75 103.75 103.75 103.75 0.0M
2021-01-20 104.65 104.65 99.92 99.92 0.0M
2021-01-15 99.04 99.04 99.04 99.04 0.0M
2021-01-13 103.15 103.15 103.15 103.15 0.0M
2021-01-12 102.36 102.36 102.36 102.36 0.0M
2021-01-08 105.00 105.00 105.00 105.00 0.0M
2021-01-07 104.65 104.65 104.65 104.65 0.0M
2021-01-06 103.55 103.55 103.55 103.55 0.0M
2021-01-04 102.35 102.35 102.35 102.35 0.0M