Green Brick Partners Inc

GRBK
🏛️ ドイツ →
62.14
最終更新: 2025-09-29
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
2024-12-30 53.54 53.54 53.54 53.54 0.0M
2024-12-27 54.94 54.94 53.90 53.90 0.0M
2024-12-23 55.20 55.20 54.78 54.78 0.0M
2024-12-20 54.68 54.68 53.82 53.82 0.0M
2024-12-19 56.08 56.12 54.50 54.54 0.0M
2024-12-18 59.46 59.46 58.52 59.22 0.0M
2024-12-17 60.46 61.28 59.86 59.86 0.0M
2024-12-16 61.58 61.58 61.00 61.00 0.0M
2024-12-13 62.32 63.04 62.32 63.04 0.0M
2024-12-12 62.82 62.82 62.82 62.82 0.0M
2024-12-11 64.18 64.20 64.16 64.16 0.0M
2024-12-10 65.00 65.00 65.00 65.00 0.0M
2024-12-09 63.70 63.70 63.70 63.70 0.0M
2024-12-06 63.70 65.22 63.70 65.22 0.0M
2024-12-05 64.62 64.82 64.62 64.82 0.0M
2024-12-03 67.42 67.42 67.42 67.42 0.0M
2024-12-02 68.86 68.86 68.82 68.82 0.0M
2024-11-27 69.96 69.96 68.40 68.40 0.0M
2024-11-25 68.54 68.54 68.20 68.20 0.0M
2024-11-22 66.78 67.52 66.78 67.52 0.0M
2024-11-21 66.90 66.90 66.90 66.90 0.0M
2024-11-18 65.24 65.78 65.24 65.50 0.0M
2024-11-15 66.30 66.30 66.30 66.30 0.0M
2024-11-14 66.50 66.50 66.28 66.28 0.0M
2024-11-13 64.66 65.44 64.56 64.56 0.0M
2024-11-12 66.14 66.14 65.22 65.24 0.0M
2024-11-11 69.12 69.12 68.88 68.88 0.0M
2024-11-08 66.00 66.00 66.00 66.00 0.0M
2024-11-06 69.32 69.32 65.96 66.12 0.0M
2024-11-04 62.42 64.58 62.40 64.58 0.0M
2024-11-01 64.72 64.72 62.24 62.24 0.0M
2024-10-31 70.50 70.50 62.82 62.82 0.0M
2024-10-30 70.94 71.10 70.94 71.10 0.0M
2024-10-29 68.22 68.22 68.22 68.22 0.0M
2024-10-28 70.20 70.20 70.20 70.20 0.0M
2024-10-25 70.50 71.00 70.50 71.00 0.0M
2024-10-23 70.86 70.86 70.86 70.86 0.0M
2024-10-22 74.04 74.04 73.00 73.00 0.0M
2024-10-21 77.42 77.42 74.40 74.40 0.0M
2024-10-18 75.98 75.98 75.98 75.98 0.0M
2024-10-16 74.34 77.54 74.34 77.48 0.0M
2024-10-15 75.50 76.40 75.50 76.40 0.0M
2024-10-14 74.78 74.78 74.78 74.78 0.0M
2024-10-10 70.50 70.50 70.50 70.50 0.0M
2024-10-09 72.36 72.36 72.24 72.24 0.0M
2024-10-08 72.46 72.46 72.46 72.46 0.0M
2024-10-04 74.20 75.30 74.20 75.30 0.0M
2024-10-03 74.64 74.64 73.92 73.92 0.0M
2024-10-01 74.60 74.60 74.60 74.60 0.0M
2024-09-30 74.86 74.86 74.86 74.86 0.0M
2024-09-27 71.62 71.64 71.62 71.64 0.0M
2024-09-26 73.28 73.28 73.28 73.28 0.0M
2024-09-25 73.62 73.62 73.62 73.62 0.0M
2024-09-24 74.14 74.14 74.14 74.14 0.0M
2024-09-23 72.50 72.50 72.50 72.50 0.0M
2024-09-20 75.06 75.06 75.06 75.06 0.0M
2024-09-19 73.42 73.86 73.42 73.86 0.0M
2024-09-18 72.96 72.96 72.96 72.96 0.0M
2024-09-17 71.18 73.56 71.10 73.56 0.0M
2024-09-16 71.56 71.56 71.42 71.46 0.0M
2024-09-12 67.40 68.28 67.40 68.28 0.0M
2024-09-10 66.34 66.34 66.34 66.34 0.0M
2024-09-09 67.10 67.10 67.00 67.00 0.0M
2024-09-06 69.32 69.32 69.32 69.32 0.0M
2024-09-05 67.96 68.06 67.96 68.06 0.0M
2024-09-03 71.56 71.56 71.56 71.56 0.0M
2024-09-02 71.66 71.70 71.66 71.70 0.0M
2024-08-28 70.04 70.04 70.04 70.04 0.0M
2024-08-26 71.84 72.02 71.84 72.02 0.0M
2024-08-23 68.28 70.60 68.28 70.60 0.0M
2024-08-21 66.16 66.16 66.12 66.12 0.0M
2024-08-20 66.34 66.34 66.34 66.34 0.0M
2024-08-19 63.42 64.78 63.42 64.78 0.0M
2024-08-16 65.26 65.26 64.20 64.20 0.0M
2024-08-15 63.80 64.94 63.08 64.64 0.0M
2024-08-14 63.40 63.40 63.40 63.40 0.0M
2024-08-13 61.70 63.94 61.68 63.94 0.0M
2024-08-12 63.50 63.50 63.50 63.50 0.0M
2024-08-09 61.92 62.30 61.00 62.30 0.0M
2024-08-08 60.78 60.78 60.78 60.78 0.0M
2024-08-07 65.14 65.14 65.14 65.14 0.0M
2024-08-06 62.68 62.68 62.68 62.68 0.0M
2024-08-05 64.12 64.12 59.44 62.62 0.0M
2024-08-02 66.58 66.64 65.18 65.18 0.0M
2024-08-01 72.00 72.00 69.80 69.80 0.0M
2024-07-31 69.78 69.78 69.78 69.78 0.0M
2024-07-26 68.00 68.00 68.00 68.00 0.0M
2024-07-24 67.92 67.92 67.92 67.92 0.0M
2024-07-23 66.32 66.32 66.32 66.32 0.0M
2024-07-22 66.12 66.12 66.12 66.12 0.0M
2024-07-18 65.10 65.28 65.08 65.08 0.0M
2024-07-16 60.20 63.06 60.20 63.06 0.0M
2024-07-15 59.58 59.66 58.72 58.72 0.0M
2024-07-12 57.62 57.62 57.60 57.60 0.0M
2024-07-11 56.26 57.14 56.14 57.14 0.0M
2024-07-10 51.48 51.48 51.48 51.48 0.0M
2024-07-09 51.00 51.00 51.00 51.00 0.0M
2024-07-05 50.38 50.38 50.38 50.38 0.0M
2024-07-03 50.42 50.42 50.42 50.42 0.0M
2024-07-02 51.82 51.82 51.30 51.30 0.0M
2024-06-28 53.72 53.72 53.72 53.72 0.0M
2024-06-27 52.96 53.02 52.96 53.02 0.0M
2024-06-24 53.66 53.66 53.66 53.66 0.0M
2024-06-21 53.60 53.60 52.96 52.96 0.0M
2024-06-20 53.54 53.54 53.18 53.18 0.0M
2024-06-17 53.82 53.82 53.02 53.02 0.0M
2024-06-14 53.58 53.58 53.18 53.18 0.0M
2024-06-13 53.16 53.16 53.16 53.16 0.0M
2024-06-12 49.82 52.90 49.82 52.30 0.0M
2024-06-07 50.36 50.36 50.14 50.14 0.0M
2024-06-06 50.42 50.78 50.42 50.78 0.0M
2024-05-27 50.30 50.30 50.30 50.30 0.0M
2024-05-23 50.90 50.90 50.90 50.90 0.0M
2024-05-22 50.62 50.62 50.62 50.62 0.0M
2024-05-21 52.00 52.00 52.00 52.00 0.0M
2024-05-17 52.90 52.90 52.70 52.70 0.0M
2024-05-16 53.08 53.50 52.72 52.92 0.0M
2024-05-15 51.82 51.82 51.82 51.82 0.0M
2024-05-10 51.66 51.66 51.66 51.66 0.0M
2024-05-09 51.74 51.78 51.72 51.78 0.0M
2024-05-07 52.42 52.42 52.42 52.42 0.0M
2024-05-06 52.38 52.38 52.38 52.38 0.0M
2024-05-03 51.20 53.20 51.20 52.82 0.0M
2024-04-24 50.84 50.84 50.84 50.84 0.0M
2024-04-23 49.48 49.48 48.80 48.80 0.0M
2024-04-22 49.32 49.32 49.32 49.32 0.0M
2024-04-18 48.56 48.56 48.37 48.37 0.0M
2024-04-17 49.89 49.89 49.89 49.89 0.0M
2024-04-16 49.93 49.93 49.93 49.93 0.0M
2024-04-15 52.84 52.84 52.84 52.84 0.0M
2024-04-10 53.44 53.44 53.44 53.44 0.0M
2024-04-09 53.86 53.86 53.86 53.86 0.0M
2024-04-05 54.02 54.02 54.02 54.02 0.0M
2024-03-28 54.95 54.95 54.95 54.95 0.0M
2024-03-27 55.00 55.00 55.00 55.00 0.0M
2024-03-26 54.40 54.40 54.40 54.40 0.0M
2024-03-25 55.05 55.10 53.95 54.40 0.0M
2024-03-21 53.90 53.90 53.90 53.90 0.0M
2024-03-20 52.40 52.40 52.40 52.40 0.0M
2024-03-15 50.05 50.05 49.04 49.10 0.0M
2024-03-14 50.85 50.85 50.85 50.85 0.0M
2024-03-12 48.42 48.96 48.42 48.96 0.0M
2024-03-06 47.42 47.42 47.42 47.42 0.0M
2024-03-05 47.48 48.68 47.48 48.68 0.0M
2024-03-04 49.92 50.40 47.86 47.90 0.0M
2024-03-01 47.38 49.26 47.10 48.96 0.0M
2024-02-29 54.60 54.60 54.60 54.60 0.0M
2024-02-28 52.45 53.30 52.45 53.30 0.0M
2024-02-27 52.45 53.20 52.45 53.20 0.0M
2024-02-26 53.70 53.70 53.10 53.10 0.0M
2024-02-23 51.95 52.95 51.95 52.95 0.0M
2024-02-22 51.65 51.65 51.40 51.40 0.0M
2024-02-20 49.90 49.90 49.90 49.90 0.0M
2024-02-15 50.95 51.10 50.95 51.10 0.0M
2024-02-14 49.70 49.70 49.70 49.70 0.0M
2024-02-12 49.82 51.00 49.82 51.00 0.0M
2024-02-09 48.46 49.56 48.46 49.56 0.0M
2024-02-06 48.30 48.30 48.30 48.30 0.0M
2024-02-05 48.38 48.38 48.38 48.38 0.0M
2024-02-02 49.50 49.56 49.50 49.56 0.0M
2024-02-01 49.00 49.00 48.98 48.98 0.0M
2024-01-31 48.38 48.68 48.38 48.40 0.0M
2024-01-29 47.20 47.20 47.20 47.20 0.0M
2024-01-25 44.64 46.50 44.52 46.50 0.0M
2024-01-24 45.68 45.68 45.58 45.58 0.0M
2024-01-23 48.78 48.78 48.78 48.78 0.0M
2024-01-22 47.00 48.16 47.00 47.98 0.0M
2024-01-19 46.96 46.96 46.40 46.40 0.0M
2024-01-18 45.92 45.92 45.92 45.92 0.0M
2024-01-17 45.02 45.02 45.02 45.02 0.0M
2024-01-16 45.24 45.24 45.24 45.24 0.0M
2024-01-15 46.08 46.08 45.40 45.40 0.0M
2024-01-11 46.40 46.40 46.32 46.32 0.0M
2024-01-09 47.00 47.00 46.52 46.62 0.0M
2024-01-08 45.14 45.14 45.14 45.14 0.0M