Global X Genomics

GNOM
🏛️ アメリカ →
37.87
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
2025-09-26 37.50 37.87 37.25 37.87 0.0M
2025-09-25 37.47 37.82 37.29 37.35 0.0M
2025-09-24 38.12 38.22 37.86 37.86 0.0M
2025-09-23 38.14 38.16 37.40 37.47 0.0M
2025-09-22 37.60 38.19 37.30 38.09 0.0M
2025-09-19 38.01 38.01 37.55 37.56 0.0M
2025-09-18 37.27 37.95 37.27 37.94 0.0M
2025-09-17 36.97 37.50 36.76 36.76 0.0M
2025-09-16 36.32 37.15 36.32 36.98 0.0M
2025-09-15 36.70 36.70 36.13 36.31 0.0M
2025-09-12 37.23 37.23 36.45 36.45 0.0M
2025-09-11 36.00 37.28 36.00 37.17 0.0M
2025-09-10 37.26 37.26 36.36 36.49 0.0M
2025-09-09 37.30 37.30 36.74 37.29 0.0M
2025-09-08 37.90 37.90 37.23 37.31 0.0M
2025-09-05 37.33 37.99 37.24 37.99 0.0M
2025-09-04 36.81 37.11 36.55 37.08 0.0M
2025-09-03 36.72 37.44 36.72 37.11 0.0M
2025-09-02 36.42 37.15 36.42 37.01 0.0M
2025-08-29 36.76 36.76 36.63 36.74 0.0M
2025-08-28 36.72 37.12 36.72 36.84 0.0M
2025-08-27 36.72 36.96 36.72 36.92 0.0M
2025-08-26 36.68 36.92 36.68 36.88 0.0M
2025-08-25 37.44 37.44 36.64 36.68 0.0M
2025-08-22 36.72 37.72 36.72 37.38 0.0M
2025-08-21 36.24 36.77 36.16 36.56 0.0M
2025-08-20 36.48 36.48 36.00 36.40 0.0M
2025-08-19 36.88 36.93 36.46 36.48 0.0M
2025-08-18 37.28 37.32 36.96 37.00 0.0M
2025-08-15 36.76 37.32 36.76 37.22 0.0M
2025-08-14 36.32 36.80 36.22 36.75 0.0M
2025-08-13 35.80 37.00 35.80 36.80 0.0M
2025-08-12 35.00 35.64 35.00 35.60 0.0M
2025-08-11 34.80 35.00 34.72 34.91 0.0M
2025-08-08 35.20 35.20 34.70 34.86 0.0M
2025-08-07 35.12 35.16 34.48 34.84 0.0M
2025-08-06 35.04 35.04 34.04 34.86 0.0M
2025-08-05 35.16 35.31 34.76 35.00 0.0M
2025-08-04 34.80 35.39 34.45 35.34 0.0M
2025-08-01 34.08 34.55 34.04 34.52 0.0M
2025-07-31 35.28 35.56 34.64 34.69 0.0M
2025-07-30 35.76 36.20 35.24 35.48 0.0M
2025-07-29 36.20 36.20 35.32 35.40 0.0M
2025-07-28 36.12 36.32 35.76 35.82 0.0M
2025-07-25 36.08 36.28 35.76 36.16 0.0M
2025-07-24 36.24 36.52 35.88 36.08 0.0M
2025-07-23 35.92 36.44 35.64 36.32 0.0M
2025-07-22 34.36 35.34 34.36 35.34 0.0M
2025-07-21 34.68 35.04 34.28 34.30 0.0M
2025-07-18 35.20 35.44 34.40 34.54 0.0M
2025-07-17 34.92 35.12 34.74 34.88 0.0M
2025-07-16 34.48 34.80 34.32 34.74 0.0M
2025-07-15 35.48 35.60 34.24 34.24 0.0M
2025-07-14 35.20 35.64 35.20 35.36 0.0M
2025-07-11 35.80 35.88 35.16 35.40 0.0M
2025-07-10 36.16 36.24 35.68 36.08 0.0M
2025-07-09 35.44 36.16 35.40 36.12 0.0M
2025-07-08 34.36 35.28 34.36 35.15 0.0M
2025-07-07 34.68 34.68 34.04 34.24 0.0M
2025-07-03 34.96 35.08 34.76 34.92 0.0M
2025-07-02 33.88 34.92 33.88 34.92 0.0M
2025-07-01 33.52 34.56 33.42 33.92 0.0M
2025-06-30 33.72 34.04 33.68 33.72 0.0M
2025-06-27 33.76 33.83 33.38 33.60 0.0M
2025-06-26 33.44 33.64 33.31 33.62 0.0M
2025-06-25 33.32 33.60 33.04 33.44 0.0M
2025-06-24 33.16 33.60 33.04 33.56 0.0M
2025-06-23 32.48 32.80 32.08 32.72 0.0M
2025-06-20 33.20 33.20 32.44 32.64 0.0M
2025-06-18 32.68 33.24 32.48 32.96 0.0M
2025-06-17 33.28 33.28 32.66 32.72 0.0M
2025-06-16 33.12 33.12 32.54 32.96 0.0M
2025-06-13 33.00 33.54 33.00 33.20 0.0M
2025-06-12 33.60 33.84 33.48 33.71 0.0M
2025-06-11 34.24 34.28 33.68 33.72 0.0M
2025-06-10 33.72 34.26 33.72 33.98 0.0M
2025-06-09 33.80 34.00 33.24 33.60 0.0M
2025-06-06 32.92 33.48 32.92 33.44 0.0M
2025-06-05 32.56 32.96 32.12 32.44 0.0M
2025-06-04 32.28 32.76 32.28 32.56 0.0M
2025-06-03 31.84 32.50 31.66 32.22 0.0M
2025-06-02 31.20 31.96 31.04 31.68 0.0M
2025-05-30 31.04 31.16 30.60 31.08 0.0M
2025-05-29 31.20 31.28 30.68 31.28 0.0M
2025-05-28 31.12 31.12 30.80 30.90 0.0M
2025-05-27 31.16 31.28 30.92 31.04 0.0M
2025-05-23 30.32 30.80 30.32 30.80 0.0M
2025-05-22 30.60 31.00 30.56 30.84 0.0M
2025-05-21 31.80 31.80 30.60 30.72 0.0M
2025-05-20 31.40 31.96 31.12 31.92 0.0M
2025-05-19 30.64 31.28 30.64 31.28 0.0M
2025-05-16 30.36 30.94 30.16 30.92 0.0M
2025-05-15 29.76 30.10 29.44 30.10 0.0M
2025-05-14 30.88 31.00 29.68 29.72 0.0M
2025-05-13 31.24 31.24 30.65 30.84 0.0M
2025-05-12 30.72 31.56 30.72 31.24 0.0M
2025-05-09 30.76 31.16 29.96 30.01 0.0M
2025-05-08 30.00 30.98 29.76 30.72 0.1M
2025-05-07 30.36 30.36 29.64 29.95 0.0M
2025-05-06 32.32 32.32 30.16 30.16 0.0M
2025-05-05 32.72 32.96 32.60 32.80 0.0M
2025-05-02 32.84 33.08 32.78 32.80 0.0M
2025-05-01 32.72 32.72 31.84 32.29 0.0M
2025-04-30 32.04 32.78 31.80 32.76 0.0M
2025-04-29 32.36 32.71 32.28 32.40 0.0M
2025-04-28 32.44 32.86 32.08 32.46 0.0M
2025-04-25 32.12 32.60 32.10 32.40 0.0M
2025-04-24 8.07 8.21 8.04 8.19 0.0M
2025-04-23 8.12 8.31 8.08 8.08 0.0M
2025-04-22 7.71 7.90 7.71 7.88 0.0M
2025-04-21 7.49 7.75 7.45 7.63 0.0M
2025-04-17 7.60 7.60 7.49 7.57 0.0M
2025-04-16 7.74 7.74 7.45 7.58 0.0M
2025-04-15 7.74 7.87 7.64 7.75 0.1M
2025-04-14 7.69 7.79 7.58 7.76 0.0M
2025-04-11 7.29 7.56 7.22 7.56 0.1M
2025-04-10 7.48 7.48 6.99 7.20 0.1M
2025-04-09 6.87 7.69 6.80 7.65 0.2M
2025-04-08 7.49 7.49 6.88 6.97 0.1M
2025-04-07 7.05 7.40 6.84 7.24 0.1M
2025-04-04 7.47 7.54 7.21 7.29 0.1M
2025-04-03 7.73 7.83 7.64 7.68 0.1M
2025-04-02 7.69 8.04 7.69 7.98 0.1M
2025-04-01 8.03 8.03 7.74 7.77 0.1M
2025-03-31 8.11 8.11 7.85 7.95 0.5M
2025-03-28 8.46 8.52 8.31 8.35 0.1M
2025-03-27 8.48 8.56 8.44 8.51 0.1M
2025-03-26 8.72 8.72 8.43 8.47 0.1M
2025-03-25 8.91 8.91 8.66 8.70 0.1M
2025-03-24 8.81 8.92 8.81 8.92 0.1M
2025-03-21 8.58 8.74 8.54 8.71 0.0M
2025-03-20 8.72 8.82 8.63 8.67 0.1M
2025-03-19 8.70 8.88 8.68 8.82 0.0M
2025-03-18 8.85 8.85 8.67 8.69 0.0M
2025-03-17 8.80 9.04 8.80 8.98 0.1M
2025-03-14 8.84 8.90 8.80 8.84 0.0M
2025-03-13 9.00 9.04 8.71 8.74 0.0M
2025-03-12 8.88 9.00 8.83 8.97 0.0M
2025-03-11 8.82 8.89 8.59 8.80 0.1M
2025-03-10 9.00 9.05 8.74 8.77 0.1M
2025-03-07 9.09 9.19 8.94 9.14 0.0M
2025-03-06 8.96 9.13 8.96 9.07 0.1M
2025-03-05 8.92 9.11 8.89 9.11 0.3M
2025-03-04 8.75 9.00 8.64 8.86 0.1M
2025-03-03 9.28 9.28 8.84 8.88 0.1M
2025-02-28 9.11 9.23 9.04 9.23 0.1M
2025-02-27 9.40 9.49 9.15 9.16 0.0M
2025-02-26 9.44 9.59 9.36 9.43 0.0M
2025-02-25 9.60 9.64 9.29 9.39 0.1M
2025-02-24 9.82 9.82 9.63 9.68 0.1M
2025-02-21 10.13 10.18 9.82 9.83 0.1M
2025-02-20 10.18 10.21 10.02 10.04 0.1M
2025-02-19 10.00 10.21 9.98 10.17 0.1M
2025-02-18 9.99 10.20 9.95 10.01 0.1M
2025-02-14 9.75 10.02 9.75 9.91 0.1M
2025-02-13 9.65 9.71 9.50 9.69 0.0M
2025-02-12 9.41 9.60 9.40 9.58 0.1M
2025-02-11 9.57 9.59 9.41 9.46 0.0M
2025-02-10 9.85 9.85 9.59 9.64 0.1M
2025-02-07 10.05 10.10 9.79 9.83 0.1M
2025-02-06 10.27 10.30 10.06 10.08 0.1M
2025-02-05 10.03 10.25 10.03 10.25 0.1M
2025-02-04 9.97 10.10 9.90 9.98 0.1M
2025-02-03 9.94 10.05 9.82 9.98 0.1M
2025-01-31 10.26 10.37 10.11 10.18 0.1M
2025-01-30 10.17 10.31 10.11 10.21 0.1M
2025-01-29 10.10 10.16 9.93 10.00 0.0M
2025-01-28 10.15 10.20 10.01 10.13 0.1M
2025-01-27 10.04 10.27 10.04 10.10 0.0M
2025-01-24 10.29 10.36 10.17 10.18 0.0M
2025-01-23 10.11 10.33 9.95 10.29 0.0M
2025-01-22 10.00 10.18 9.98 10.18 0.1M
2025-01-21 9.71 10.00 9.71 9.98 0.1M
2025-01-17 9.70 9.72 9.58 9.61 0.1M
2025-01-16 9.70 9.70 9.50 9.61 0.0M
2025-01-15 9.79 9.92 9.64 9.66 0.1M
2025-01-14 9.98 9.98 9.54 9.59 0.0M
2025-01-13 9.91 9.91 9.70 9.88 0.1M
2025-01-10 10.17 10.21 9.94 9.98 0.1M
2025-01-08 10.29 10.34 10.20 10.29 0.1M
2025-01-07 10.20 10.46 10.14 10.18 0.0M
2025-01-06 10.07 10.25 10.02 10.13 0.0M
2025-01-03 9.87 10.03 9.86 9.97 0.1M
2025-01-02 9.74 9.90 9.73 9.81 0.1M