GreenX Metals

GRX
🏛️ イギリス →
37.50
最終更新: 2025-09-26
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 48.50 47.60 47.60 48.50 0.0M
2023-12-28 48.50 50.00 47.00 48.50 0.0M
2023-12-27 48.50 48.50 48.50 48.50 0.0M
2023-12-22 48.50 48.50 48.50 48.50 0.0M
2023-12-21 48.50 50.00 50.00 48.50 0.0M
2023-12-20 47.00 50.00 46.30 48.50 0.0M
2023-12-19 47.00 47.00 46.25 47.00 0.1M
2023-12-18 47.00 47.00 47.00 47.00 0.0M
2023-12-15 47.00 47.00 47.00 47.00 0.0M
2023-12-14 45.50 47.00 44.00 47.00 0.1M
2023-12-13 45.50 45.50 45.50 45.50 0.0M
2023-12-12 45.50 45.50 45.50 45.50 0.0M
2023-12-11 45.50 45.00 45.00 45.50 0.0M
2023-12-08 46.50 47.00 45.00 45.50 0.0M
2023-12-07 46.50 46.00 46.00 46.50 0.0M
2023-12-06 47.50 47.00 47.00 47.00 0.0M
2023-12-05 47.50 46.80 46.80 47.50 0.0M
2023-12-04 47.50 47.50 47.50 47.50 0.0M
2023-12-01 48.50 48.50 48.50 48.50 0.0M
2023-11-30 48.50 47.00 47.00 48.50 0.0M
2023-11-29 48.50 48.50 48.50 48.50 0.0M
2023-11-28 49.00 48.00 47.55 48.50 0.0M
2023-11-27 49.00 48.00 47.00 49.00 0.0M
2023-11-24 49.00 49.00 49.00 49.00 0.0M
2023-11-23 51.00 49.75 48.00 49.00 0.1M
2023-11-22 51.00 53.00 53.00 51.00 0.0M
2023-11-21 51.00 51.00 51.00 51.00 0.0M
2023-11-20 49.00 53.00 49.00 51.00 0.0M
2023-11-17 50.00 48.55 48.55 49.00 0.0M
2023-11-16 50.00 50.00 50.00 50.00 0.0M
2023-11-15 50.00 50.00 50.00 50.00 0.0M
2023-11-14 50.00 49.50 49.50 50.00 0.0M
2023-11-13 50.00 50.00 50.00 50.00 0.0M
2023-11-10 50.50 52.00 48.00 50.00 0.0M
2023-11-09 50.50 50.50 50.50 50.50 0.0M
2023-11-08 50.50 50.50 50.50 50.50 0.0M
2023-11-07 50.50 49.50 49.50 50.50 0.0M
2023-11-06 51.00 51.00 51.00 51.00 0.0M
2023-11-03 51.00 51.00 51.00 51.00 0.0M
2023-11-02 51.00 53.00 53.00 51.00 0.0M
2023-11-01 51.00 51.00 51.00 51.00 0.0M
2023-10-31 51.00 51.00 51.00 51.00 0.0M
2023-10-30 51.00 51.00 51.00 51.00 0.0M
2023-10-27 51.00 51.00 51.00 51.00 0.0M
2023-10-26 51.00 51.00 51.00 51.00 0.0M
2023-10-25 51.00 52.50 52.50 51.00 0.0M
2023-10-24 51.00 51.00 51.00 51.00 0.0M
2023-10-23 50.50 52.00 52.00 51.00 0.0M
2023-10-20 50.50 50.50 50.50 50.50 0.0M
2023-10-19 51.50 50.50 50.25 51.50 0.0M
2023-10-18 51.50 50.50 50.50 51.50 0.0M
2023-10-17 51.50 51.50 51.50 51.50 0.0M
2023-10-16 50.50 52.00 51.25 51.50 0.1M
2023-10-13 50.00 52.00 48.00 50.50 0.1M
2023-10-12 49.00 48.10 48.10 49.00 0.1M
2023-10-11 49.00 48.00 48.00 49.00 0.0M
2023-10-10 49.00 48.20 48.20 49.00 0.0M
2023-10-09 49.00 49.00 49.00 49.00 0.0M
2023-10-06 49.00 48.10 48.10 49.00 0.0M
2023-10-05 49.00 49.00 49.00 49.00 0.0M
2023-10-04 49.00 49.00 49.00 49.00 0.0M
2023-10-03 49.00 48.76 48.76 49.00 0.0M
2023-10-02 49.00 50.00 48.10 49.00 0.1M
2023-09-29 50.50 49.00 47.25 49.00 0.1M
2023-09-28 50.00 47.50 47.50 50.00 0.1M
2023-09-27 50.50 49.10 49.10 50.00 0.0M
2023-09-26 51.50 52.00 52.00 50.50 0.0M
2023-09-25 52.00 55.00 50.55 52.00 0.0M
2023-09-22 51.00 51.10 51.10 52.00 0.0M
2023-09-21 49.50 52.00 48.00 51.00 0.2M
2023-09-20 49.50 48.00 48.00 49.50 0.0M
2023-09-19 49.50 49.50 49.50 49.50 0.0M
2023-09-18 49.50 49.00 49.00 49.50 0.0M
2023-09-15 49.50 49.50 49.50 49.50 0.0M
2023-09-14 50.50 50.50 50.50 50.50 0.0M
2023-09-13 50.50 50.50 50.50 50.50 0.0M
2023-09-12 50.50 50.50 50.50 50.50 0.0M
2023-09-11 50.50 52.00 49.10 52.00 0.0M
2023-09-08 50.50 50.50 50.50 50.50 0.0M
2023-09-07 51.50 52.00 49.00 50.50 0.0M
2023-09-06 51.50 50.65 50.65 51.50 0.0M
2023-09-05 51.50 50.65 50.65 51.50 0.0M
2023-09-04 48.00 51.75 48.00 51.50 0.1M
2023-09-01 48.00 47.30 47.30 48.00 0.0M
2023-08-31 48.00 48.15 48.15 48.00 0.0M
2023-08-30 48.00 48.10 48.10 48.00 0.0M
2023-08-29 49.00 48.15 47.00 48.00 0.1M
2023-08-25 49.00 49.00 49.00 49.00 0.0M
2023-08-24 49.00 48.00 48.00 49.00 0.0M
2023-08-23 49.00 48.33 48.06 49.00 0.0M
2023-08-22 49.00 49.00 49.00 49.00 0.0M
2023-08-21 49.00 49.00 49.00 49.00 0.0M
2023-08-18 50.50 49.33 49.00 49.00 0.0M
2023-08-17 51.50 50.00 49.00 50.50 0.0M
2023-08-16 52.00 52.00 52.00 52.00 0.0M
2023-08-15 52.00 52.00 52.00 52.00 0.0M
2023-08-14 52.00 51.25 51.25 52.00 0.0M
2023-08-11 52.00 51.50 50.00 52.00 0.0M
2023-08-10 51.00 53.00 50.35 52.00 0.2M
2023-08-09 51.00 50.35 50.35 51.00 0.0M
2023-08-08 51.00 51.75 51.75 51.00 0.0M
2023-08-07 51.00 51.00 51.00 51.00 0.0M
2023-08-04 51.00 51.00 51.00 51.00 0.0M
2023-08-03 51.00 51.00 51.00 51.00 0.0M
2023-08-02 52.00 51.34 50.09 51.50 0.0M
2023-08-01 51.50 52.00 51.95 52.00 0.0M
2023-07-31 50.50 52.00 49.00 51.50 0.1M
2023-07-28 46.50 50.00 47.00 50.50 0.1M
2023-07-27 48.50 48.00 47.00 46.50 0.1M
2023-07-26 48.50 47.51 47.51 48.50 0.0M
2023-07-25 49.00 48.52 48.10 48.50 0.0M
2023-07-24 51.00 50.00 48.00 49.00 0.0M
2023-07-21 51.00 51.64 50.30 51.00 0.0M
2023-07-20 51.00 51.00 51.00 51.00 0.0M
2023-07-19 51.50 50.70 50.70 51.00 0.0M
2023-07-18 53.50 54.00 51.00 52.00 0.1M
2023-07-17 53.50 53.93 51.70 53.50 0.0M
2023-07-14 50.00 55.00 50.00 53.50 0.3M
2023-07-13 44.00 48.00 43.40 48.50 0.0M
2023-07-12 50.50 52.00 45.00 51.00 0.1M
2023-07-11 52.00 52.48 52.48 52.00 0.0M
2023-07-10 50.50 54.00 51.00 52.00 0.1M
2023-07-07 49.50 52.00 52.00 50.00 0.0M
2023-07-06 52.50 51.10 50.15 50.50 0.0M
2023-07-05 56.50 56.00 52.00 52.00 0.1M
2023-07-04 56.50 55.30 55.08 56.50 0.0M
2023-07-03 56.50 56.50 56.50 56.50 0.0M
2023-06-30 57.50 58.70 55.90 56.50 0.0M
2023-06-29 60.00 60.00 55.15 57.50 0.1M
2023-06-28 60.00 60.00 60.00 60.00 0.0M
2023-06-27 60.50 59.00 59.00 60.50 0.0M
2023-06-26 60.50 59.00 59.00 60.50 0.0M
2023-06-23 59.00 61.00 57.00 60.50 0.1M
2023-06-22 54.00 61.00 53.52 59.00 1.0M
2023-06-21 53.50 54.70 52.41 54.00 0.0M
2023-06-20 53.50 54.80 52.09 53.50 0.1M
2023-06-19 48.50 55.85 49.91 53.75 0.2M
2023-06-16 48.50 47.75 47.75 48.50 0.0M
2023-06-15 48.50 47.51 47.00 48.50 0.0M
2023-06-14 48.50 48.00 48.00 48.50 0.0M
2023-06-13 46.50 49.91 48.00 48.50 0.1M
2023-06-12 45.50 47.00 45.66 46.00 0.0M
2023-06-09 44.00 45.50 45.00 45.50 0.0M
2023-06-08 44.00 44.00 43.00 44.00 0.0M
2023-06-07 42.50 44.00 42.00 44.00 0.1M
2023-06-06 42.50 39.00 39.00 39.00 0.0M
2023-06-05 42.50 42.50 42.50 42.50 0.0M
2023-06-02 42.50 42.50 42.50 42.50 0.0M
2023-06-01 42.50 41.10 41.10 42.50 0.0M
2023-05-31 42.50 41.10 41.10 42.50 0.0M
2023-05-30 42.50 42.50 42.50 42.50 0.0M
2023-05-26 42.50 42.50 42.50 42.50 0.0M
2023-05-25 42.50 41.00 41.00 42.50 0.0M
2023-05-24 42.50 42.50 42.50 42.50 0.0M
2023-05-23 42.00 42.00 42.00 42.00 0.0M
2023-05-22 42.00 42.00 42.00 42.00 0.0M
2023-05-19 42.50 41.00 41.00 42.00 0.0M
2023-05-18 42.50 42.50 42.50 42.50 0.0M
2023-05-17 42.50 43.55 43.55 42.50 0.0M
2023-05-16 42.00 42.00 42.00 42.00 0.0M
2023-05-15 41.00 43.00 39.15 43.00 0.3M
2023-05-12 41.00 39.35 39.35 41.00 0.0M
2023-05-11 41.00 43.00 39.00 41.00 0.0M
2023-05-10 41.00 39.25 39.25 41.00 0.0M
2023-05-09 39.50 42.20 40.90 41.00 0.0M
2023-05-05 39.50 39.50 39.50 39.50 0.0M
2023-05-04 39.50 41.00 41.00 41.00 0.0M
2023-05-03 39.50 39.50 39.50 39.50 0.0M
2023-05-02 38.50 39.00 38.85 39.50 0.1M
2023-04-28 39.50 39.50 38.00 38.50 0.0M
2023-04-27 40.00 40.00 40.00 40.00 0.0M
2023-04-26 39.50 39.50 39.50 39.50 0.0M
2023-04-25 39.50 39.50 39.50 39.50 0.0M
2023-04-24 40.50 40.90 40.03 40.00 0.0M
2023-04-21 41.00 41.10 40.22 40.50 0.1M
2023-04-20 41.00 42.00 41.90 41.00 0.0M
2023-04-19 40.50 41.00 41.00 41.00 0.1M
2023-04-18 39.50 40.00 39.50 40.50 0.1M
2023-04-17 40.00 40.00 39.35 39.50 0.0M
2023-04-14 41.50 41.33 39.20 40.00 0.1M
2023-04-13 42.00 41.50 41.33 41.50 0.0M
2023-04-12 42.00 43.00 43.00 42.00 0.0M
2023-04-11 42.00 43.00 41.00 42.00 0.0M
2023-04-06 42.00 42.05 41.50 42.00 0.1M
2023-04-05 42.00 42.94 42.94 42.00 0.0M
2023-04-04 41.00 42.94 40.25 42.00 0.0M
2023-04-03 37.00 41.10 37.25 41.00 0.2M
2023-03-31 37.00 37.00 37.00 37.00 0.0M
2023-03-30 36.50 37.91 37.00 37.00 0.0M
2023-03-29 32.50 38.00 32.40 36.50 0.3M
2023-03-28 32.50 32.00 32.00 32.50 0.0M
2023-03-27 32.50 32.50 32.50 32.50 0.0M
2023-03-24 32.50 32.50 32.50 32.50 0.0M
2023-03-23 32.00 33.00 31.20 32.50 0.0M
2023-03-22 32.50 32.00 32.00 32.00 0.0M
2023-03-21 32.50 32.00 32.00 32.50 0.0M
2023-03-20 33.50 35.00 32.00 33.50 0.0M
2023-03-17 34.00 34.75 34.75 34.00 0.3M
2023-03-16 36.00 35.06 35.00 34.50 0.0M
2023-03-15 37.00 36.90 36.00 36.50 0.0M
2023-03-14 37.00 37.44 37.44 37.00 0.0M
2023-03-13 38.00 36.17 36.17 37.00 0.0M
2023-03-10 39.50 39.00 37.00 38.00 0.0M
2023-03-09 39.50 39.74 39.10 39.50 0.0M
2023-03-08 39.00 40.80 38.00 39.50 0.0M
2023-03-07 32.50 41.00 32.50 39.50 1.3M
2023-03-06 42.00 45.00 43.60 44.50 0.7M
2023-03-03 46.50 47.69 43.10 42.00 0.4M
2023-03-02 41.50 48.91 40.00 47.00 0.4M
2023-03-01 42.50 41.00 41.00 42.50 0.0M
2023-02-28 42.50 43.85 41.28 42.50 0.0M
2023-02-27 39.50 43.91 41.00 42.50 0.1M
2023-02-24 40.00 40.00 39.75 39.50 0.0M
2023-02-23 41.50 40.00 40.00 39.50 0.0M
2023-02-22 41.50 40.00 40.00 41.50 0.0M
2023-02-21 41.50 40.00 40.00 41.50 0.0M
2023-02-20 42.50 42.50 40.00 41.50 0.1M
2023-02-17 44.00 43.10 43.10 43.00 0.0M
2023-02-16 42.50 45.00 43.00 44.00 0.1M
2023-02-15 42.50 42.50 42.50 42.50 0.0M
2023-02-14 42.00 43.85 40.80 42.50 0.0M
2023-02-13 42.00 42.90 40.00 42.00 0.0M
2023-02-10 43.50 45.00 42.00 42.00 0.0M
2023-02-09 43.50 42.09 42.09 43.50 0.0M
2023-02-08 43.50 42.00 42.00 43.50 0.0M
2023-02-07 43.50 42.60 42.60 43.50 0.0M
2023-02-06 43.50 43.50 43.50 43.50 0.0M
2023-02-03 44.00 45.00 43.00 44.00 0.0M
2023-02-02 44.00 44.69 44.69 44.00 0.0M
2023-02-01 44.00 44.70 44.70 44.00 0.0M
2023-01-31 44.00 44.00 43.20 44.00 0.1M
2023-01-30 43.00 45.00 43.50 44.50 0.6M
2023-01-27 43.00 41.58 41.58 43.00 0.0M
2023-01-26 42.50 43.75 43.75 42.50 0.0M
2023-01-25 43.00 41.10 41.10 42.50 0.0M
2023-01-24 43.00 45.00 40.00 43.00 0.0M
2023-01-23 43.50 45.00 42.00 43.50 0.0M
2023-01-20 45.00 45.50 42.50 44.00 0.0M
2023-01-19 45.00 47.00 47.00 45.00 0.0M
2023-01-18 45.00 43.32 43.32 45.00 0.0M
2023-01-17 45.00 47.00 43.32 45.00 0.0M
2023-01-16 46.00 47.00 45.00 45.00 0.0M
2023-01-13 43.50 47.00 44.70 46.00 0.1M
2023-01-12 48.00 47.00 42.04 43.50 0.1M
2023-01-11 48.50 49.70 47.20 48.00 0.0M
2023-01-10 49.50 50.00 48.18 49.00 0.0M
2023-01-09 48.50 50.85 47.69 50.50 0.2M
2023-01-06 48.50 50.00 47.00 48.50 0.1M
2023-01-05 46.00 48.10 45.00 48.00 0.1M
2023-01-04 46.50 47.00 43.00 46.00 0.0M
2023-01-03 42.50 50.00 42.50 46.30 0.4M