Bgc Group Inc (BGC)

BGC
🏛️ アメリカ →
9.31
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
09:30 10.28 10.28 10.20 10.20 47.6K
09:31 10.32 10.32 10.21 10.31 2.5K
09:32 10.31 10.32 10.27 10.31 10.3K
09:33 10.32 10.32 10.30 10.30 3.2K
09:34 10.31 10.33 10.31 10.33 5.3K
09:35 10.31 10.32 10.31 10.32 4.7K
09:36 10.34 10.34 10.34 10.34 2.9K
09:37 10.34 10.34 10.30 10.30 3.3K
09:38 10.31 10.31 10.31 10.31 1.2K
09:39 10.31 10.31 10.31 10.31 0.9K
09:40 10.30 10.33 10.30 10.33 4.1K
09:41 10.33 10.34 10.33 10.33 2.8K
09:42 10.32 10.36 10.31 10.35 12.4K
09:43 10.35 10.36 10.35 10.36 3.0K
09:44 10.35 10.35 10.35 10.35 1.3K
09:45 10.35 10.36 10.35 10.36 2.8K
09:46 10.36 10.38 10.36 10.38 15.7K
09:47 10.37 10.38 10.37 10.38 10.4K
09:48 10.38 10.38 10.36 10.37 18.2K
09:49 10.36 10.36 10.35 10.35 10.6K
09:50 10.34 10.35 10.34 10.35 4.4K
09:51 10.35 10.37 10.35 10.37 4.8K
09:52 10.37 10.38 10.37 10.38 6.3K
09:53 10.39 10.39 10.39 10.39 1.9K
09:54 10.40 10.44 10.40 10.44 13.0K
09:55 10.44 10.44 10.44 10.44 9.1K
09:56 10.44 10.46 10.44 10.46 3.9K
09:57 10.46 10.46 10.44 10.46 10.4K
09:58 10.46 10.46 10.46 10.46 0.9K
09:59 10.46 10.47 10.45 10.47 5.5K
10:00 10.46 10.49 10.46 10.49 8.1K
10:01 10.49 10.50 10.49 10.50 15.0K
10:02 10.50 10.50 10.49 10.50 10.5K
10:03 10.50 10.50 10.48 10.49 7.2K
10:04 10.49 10.49 10.47 10.47 5.6K
10:05 10.48 10.49 10.48 10.48 6.7K
10:06 10.48 10.48 10.48 10.48 7.7K
10:07 10.48 10.48 10.45 10.45 10.9K
10:08 10.45 10.46 10.45 10.45 19.3K
10:09 10.45 10.46 10.44 10.46 12.1K
10:10 10.46 10.49 10.46 10.48 9.6K
10:11 10.48 10.50 10.48 10.49 7.7K
10:12 10.50 10.50 10.49 10.49 4.6K
10:13 10.49 10.50 10.49 10.50 4.1K
10:14 10.50 10.50 10.49 10.49 3.9K
10:15 10.49 10.49 10.47 10.48 8.3K
10:16 10.48 10.50 10.48 10.50 5.4K
10:17 10.50 10.52 10.50 10.51 6.4K
10:18 10.52 10.52 10.50 10.50 8.2K
10:19 10.51 10.54 10.50 10.54 14.1K
10:20 10.54 10.54 10.54 10.54 2.5K
10:21 10.53 10.53 10.49 10.49 8.7K
10:22 10.50 10.50 10.49 10.50 3.8K
10:23 10.49 10.49 10.47 10.48 6.0K
10:24 10.48 10.48 10.48 10.48 2.0K
10:25 10.48 10.48 10.47 10.47 1.8K
10:26 10.48 10.49 10.48 10.48 21.9K
10:27 10.48 10.48 10.47 10.47 5.5K
10:28 10.46 10.46 10.44 10.44 2.5K
10:29 10.45 10.45 10.45 10.45 7.4K
10:30 10.44 10.47 10.44 10.46 5.6K
10:31 10.47 10.48 10.47 10.48 2.8K
10:32 10.48 10.49 10.48 10.49 6.5K
10:33 10.48 10.48 10.48 10.48 3.8K
10:34 10.48 10.48 10.48 10.48 1.8K
10:35 10.47 10.48 10.47 10.48 4.0K
10:36 10.48 10.48 10.47 10.48 3.9K
10:37 10.48 10.49 10.48 10.49 7.4K
10:38 10.48 10.49 10.47 10.49 10.6K
10:39 10.49 10.50 10.49 10.49 2.8K
10:40 10.50 10.50 10.48 10.49 17.2K
10:41 10.49 10.50 10.49 10.49 3.1K
10:42 10.49 10.49 10.48 10.48 3.1K
10:43 10.48 10.48 10.48 10.48 3.6K
10:44 10.48 10.48 10.47 10.48 5.2K
10:45 10.48 10.48 10.47 10.47 3.9K
10:46 10.46 10.46 10.45 10.45 2.5K
10:47 10.46 10.46 10.45 10.46 2.4K
10:48 10.46 10.48 10.46 10.48 8.3K
10:49 10.47 10.49 10.47 10.49 4.9K
10:50 10.48 10.49 10.47 10.48 6.1K
10:51 10.48 10.49 10.48 10.49 2.6K
10:52 10.49 10.49 10.48 10.48 4.0K
10:53 10.48 10.49 10.47 10.49 1.9K
10:54 10.49 10.49 10.48 10.49 3.5K
10:55 10.49 10.49 10.49 10.49 6.1K
10:56 10.50 10.51 10.49 10.51 23.9K
10:57 10.51 10.53 10.50 10.53 21.5K
10:58 10.54 10.54 10.52 10.52 5.4K
10:59 10.52 10.53 10.52 10.53 2.3K
11:00 10.53 10.53 10.53 10.53 1.0K
11:01 10.53 10.54 10.53 10.54 40.2K
11:02 10.54 10.55 10.54 10.55 9.1K
11:03 10.55 10.55 10.55 10.55 5.8K
11:04 10.57 10.58 10.56 10.58 2.7K
11:05 10.58 10.58 10.58 10.58 3.8K
11:06 10.58 10.58 10.55 10.55 14.9K
11:07 10.55 10.55 10.55 10.55 10.6K
11:08 10.55 10.55 10.54 10.54 3.5K
11:09 10.54 10.54 10.54 10.54 2.0K
11:10 10.52 10.53 10.52 10.52 1.3K
11:11 10.53 10.53 10.53 10.53 3.5K
11:12 10.53 10.53 10.49 10.50 11.1K
11:13 10.50 10.50 10.47 10.47 8.6K
11:14 10.47 10.47 10.45 10.45 2.8K
11:15 10.43 10.45 10.43 10.44 4.1K
11:16 10.44 10.44 10.44 10.44 4.8K
11:17 10.45 10.47 10.45 10.47 6.0K
11:18 10.47 10.47 10.47 10.47 1.2K
11:19 10.48 10.49 10.48 10.49 7.6K
11:20 10.49 10.50 10.49 10.50 5.4K
11:21 10.50 10.50 10.50 10.50 1.6K
11:22 10.51 10.51 10.51 10.51 1.4K
11:23 10.51 10.52 10.51 10.52 2.1K
11:24 10.51 10.52 10.51 10.52 8.0K
11:25 10.52 10.53 10.51 10.51 3.6K
11:26 10.52 10.53 10.52 10.53 2.7K
11:27 10.53 10.53 10.52 10.52 3.0K
11:28 10.53 10.54 10.53 10.54 8.7K
11:29 10.55 10.55 10.54 10.54 5.8K
11:30 10.55 10.55 10.55 10.55 1.9K
11:31 10.55 10.55 10.54 10.55 3.9K
11:32 10.55 10.57 10.55 10.57 19.1K
11:33 10.57 10.57 10.57 10.57 9.9K
11:34 10.57 10.58 10.57 10.57 4.1K
11:35 10.58 10.58 10.58 10.58 3.9K
11:36 10.58 10.58 10.58 10.58 0.6K
11:37 10.57 10.57 10.57 10.57 5.1K
11:38 10.57 10.58 10.57 10.58 2.4K
11:39 10.58 10.58 10.56 10.56 4.2K
11:40 10.54 10.54 10.54 10.54 1.9K
11:41 10.53 10.54 10.53 10.53 3.9K
11:42 10.54 10.54 10.54 10.54 3.9K
11:43 10.54 10.56 10.53 10.55 9.2K
11:44 10.54 10.54 10.54 10.54 1.9K
11:45 10.55 10.55 10.55 10.55 3.1K
11:46 10.55 10.55 10.54 10.55 3.9K
11:47 10.54 10.54 10.53 10.53 2.3K
11:49 10.53 10.53 10.52 10.52 7.0K
11:50 10.52 10.53 10.52 10.53 6.4K
11:51 10.53 10.54 10.53 10.53 2.8K
11:52 10.54 10.56 10.54 10.56 2.5K
11:53 10.55 10.56 10.55 10.56 1.3K
11:54 10.56 10.56 10.56 10.56 3.0K
11:55 10.56 10.57 10.56 10.56 2.6K
11:56 10.56 10.56 10.56 10.56 1.3K
11:57 10.56 10.56 10.55 10.55 7.5K
11:58 10.55 10.55 10.54 10.54 2.8K
11:59 10.56 10.57 10.56 10.57 6.7K
12:00 10.57 10.57 10.57 10.57 0.5K
12:01 10.58 10.59 10.58 10.59 4.6K
12:02 10.59 10.59 10.59 10.59 1.9K
12:03 10.59 10.59 10.58 10.59 2.8K
12:04 10.59 10.59 10.56 10.56 15.1K
12:05 10.56 10.56 10.54 10.54 7.2K
12:06 10.55 10.55 10.55 10.55 4.7K
12:07 10.55 10.55 10.54 10.54 4.2K
12:08 10.54 10.54 10.53 10.53 6.8K
12:09 10.53 10.54 10.53 10.54 4.2K
12:11 10.55 10.55 10.55 10.55 3.8K
12:12 10.55 10.55 10.55 10.55 3.1K
12:13 10.55 10.55 10.54 10.54 3.9K
12:14 10.55 10.55 10.55 10.55 4.7K
12:15 10.55 10.55 10.54 10.54 1.8K
12:16 10.55 10.58 10.55 10.58 34.0K
12:17 10.57 10.57 10.57 10.57 9.6K
12:18 10.57 10.58 10.57 10.58 11.4K
12:19 10.59 10.59 10.59 10.59 5.8K
12:20 10.59 10.59 10.58 10.59 2.0K
12:21 10.59 10.59 10.58 10.58 3.8K
12:22 10.58 10.59 10.58 10.59 10.0K
12:23 10.59 10.59 10.59 10.59 0.9K
12:24 10.59 10.60 10.59 10.59 18.8K
12:25 10.59 10.59 10.59 10.59 1.2K
12:26 10.59 10.59 10.59 10.59 0.6K
12:27 10.59 10.59 10.59 10.59 0.7K
12:28 10.59 10.59 10.59 10.59 2.2K
12:29 10.60 10.60 10.60 10.60 1.1K
12:30 10.60 10.60 10.60 10.60 1.1K
12:31 10.60 10.61 10.60 10.61 3.1K
12:32 10.61 10.61 10.61 10.61 0.9K
12:33 10.61 10.61 10.61 10.61 2.3K
12:34 10.61 10.61 10.61 10.61 1.3K
12:35 10.61 10.61 10.60 10.60 14.5K
12:36 10.61 10.61 10.61 10.61 0.5K
12:37 10.61 10.61 10.61 10.61 0.7K
12:38 10.61 10.61 10.61 10.61 0.2K
12:39 10.61 10.61 10.61 10.61 9.3K
12:40 10.62 10.63 10.62 10.63 2.6K
12:41 10.63 10.63 10.63 10.63 1.2K
12:42 10.63 10.64 10.63 10.64 13.0K
12:43 10.62 10.63 10.62 10.63 5.6K
12:44 10.63 10.63 10.63 10.63 2.8K
12:45 10.64 10.64 10.64 10.64 2.7K
12:46 10.64 10.64 10.64 10.64 0.4K
12:47 10.64 10.64 10.64 10.64 1.6K
12:48 10.64 10.66 10.64 10.66 2.9K
12:49 10.65 10.66 10.65 10.66 0.7K
12:50 10.65 10.66 10.65 10.66 5.1K
12:51 10.65 10.65 10.65 10.65 1.2K
12:52 10.65 10.65 10.65 10.65 2.0K
12:53 10.65 10.65 10.65 10.65 2.3K
12:54 10.65 10.65 10.64 10.65 9.4K
12:55 10.65 10.65 10.65 10.65 1.9K
12:56 10.64 10.64 10.64 10.64 3.7K
12:57 10.63 10.63 10.63 10.63 0.7K
12:58 10.63 10.63 10.62 10.62 6.0K
12:59 10.63 10.63 10.63 10.63 2.2K
13:00 10.63 10.63 10.63 10.63 0.8K
13:01 10.63 10.63 10.62 10.62 6.5K
13:02 10.61 10.61 10.55 10.56 73.5K
13:03 10.57 10.58 10.57 10.58 4.1K
13:04 10.58 10.60 10.58 10.60 28.7K
13:05 10.60 10.60 10.57 10.58 9.1K
13:06 10.57 10.57 10.57 10.57 1.4K
13:07 10.58 10.58 10.57 10.58 4.9K
13:08 10.58 10.58 10.57 10.58 2.8K
13:09 10.58 10.58 10.58 10.58 0.6K
13:10 10.58 10.58 10.57 10.57 30.9K
13:11 10.58 10.59 10.58 10.59 9.9K
13:12 10.59 10.59 10.58 10.58 1.9K
13:13 10.59 10.59 10.59 10.59 4.3K
13:15 10.58 10.59 10.58 10.59 40.9K
13:16 10.58 10.60 10.58 10.60 19.4K
13:17 10.60 10.60 10.60 10.60 10.2K
13:18 10.60 10.60 10.58 10.60 11.5K
13:19 10.60 10.61 10.60 10.61 5.2K
13:20 10.60 10.60 10.59 10.59 36.1K
13:21 10.59 10.61 10.59 10.60 19.1K
13:22 10.61 10.62 10.61 10.62 17.2K
13:23 10.61 10.62 10.61 10.62 5.3K
13:24 10.63 10.63 10.63 10.63 0.3K
13:25 10.61 10.63 10.61 10.62 7.2K
13:26 10.61 10.62 10.61 10.62 8.0K
13:27 10.61 10.62 10.61 10.62 1.2K
13:28 10.61 10.62 10.61 10.62 13.0K
13:29 10.62 10.62 10.60 10.60 5.4K
13:30 10.60 10.60 10.60 10.60 5.2K
13:31 10.60 10.60 10.59 10.60 20.0K
13:32 10.60 10.60 10.60 10.60 1.4K
13:33 10.60 10.60 10.59 10.59 0.9K
13:34 10.60 10.60 10.60 10.60 0.4K
13:35 10.60 10.60 10.57 10.57 3.7K
13:36 10.58 10.58 10.58 10.58 1.1K
13:37 10.58 10.58 10.56 10.56 4.2K
13:38 10.56 10.56 10.56 10.56 2.0K
13:39 10.57 10.57 10.56 10.57 4.8K
13:40 10.57 10.57 10.57 10.57 8.4K
13:41 10.56 10.57 10.56 10.57 1.7K
13:42 10.57 10.57 10.57 10.57 1.8K
13:43 10.57 10.57 10.56 10.57 1.7K
13:44 10.57 10.57 10.56 10.56 14.4K
13:45 10.56 10.56 10.56 10.56 0.3K
13:46 10.56 10.56 10.55 10.56 7.6K
13:47 10.56 10.56 10.56 10.56 7.1K
13:48 10.56 10.56 10.56 10.56 1.9K
13:49 10.56 10.56 10.56 10.56 4.5K
13:50 10.56 10.56 10.56 10.56 2.2K
13:51 10.55 10.56 10.55 10.55 31.6K
13:52 10.55 10.55 10.55 10.55 7.5K
13:53 10.55 10.55 10.54 10.54 5.2K
13:54 10.54 10.57 10.54 10.57 73.0K
13:55 10.56 10.56 10.56 10.56 5.7K
13:56 10.56 10.57 10.56 10.57 32.4K
13:57 10.57 10.58 10.57 10.58 2.7K
13:58 10.58 10.58 10.58 10.58 0.5K
13:59 10.58 10.58 10.58 10.58 11.0K
14:00 10.58 10.58 10.58 10.58 0.7K
14:01 10.58 10.58 10.58 10.58 1.2K
14:02 10.58 10.58 10.58 10.58 1.1K
14:03 10.57 10.57 10.56 10.56 17.8K
14:04 10.56 10.56 10.56 10.56 4.2K
14:06 10.56 10.56 10.56 10.56 0.6K
14:07 10.54 10.55 10.54 10.55 6.8K
14:08 10.54 10.55 10.54 10.55 4.9K
14:10 10.54 10.54 10.54 10.54 0.9K
14:12 10.55 10.56 10.55 10.56 18.2K
14:13 10.56 10.56 10.56 10.56 1.8K
14:14 10.56 10.56 10.56 10.56 2.4K
14:15 10.56 10.56 10.56 10.56 1.4K
14:16 10.56 10.56 10.56 10.56 2.8K
14:18 10.55 10.56 10.55 10.56 2.9K
14:19 10.56 10.56 10.56 10.56 0.6K
14:20 10.56 10.56 10.55 10.55 2.5K
14:21 10.55 10.55 10.55 10.55 7.3K
14:22 10.55 10.55 10.55 10.55 7.3K
14:23 10.54 10.55 10.54 10.55 2.2K
14:24 10.55 10.55 10.55 10.55 3.3K
14:25 10.55 10.55 10.55 10.55 1.6K
14:26 10.54 10.54 10.54 10.54 0.8K
14:27 10.54 10.55 10.54 10.55 12.9K
14:28 10.55 10.55 10.55 10.55 4.1K
14:29 10.55 10.55 10.55 10.55 0.9K
14:30 10.55 10.55 10.54 10.54 0.9K
14:31 10.55 10.55 10.54 10.55 3.0K
14:32 10.55 10.55 10.55 10.55 14.3K
14:33 10.55 10.57 10.55 10.57 12.8K
14:34 10.57 10.57 10.57 10.57 2.0K
14:35 10.57 10.57 10.57 10.57 1.4K
14:36 10.57 10.57 10.56 10.56 21.8K
14:41 10.56 10.57 10.56 10.56 12.0K
14:42 10.56 10.56 10.56 10.56 2.1K
14:43 10.56 10.56 10.56 10.56 1.3K
14:44 10.56 10.56 10.56 10.56 1.7K
14:45 10.56 10.56 10.56 10.56 3.1K
14:46 10.56 10.56 10.56 10.56 2.0K
14:47 10.56 10.56 10.56 10.56 3.0K
14:48 10.56 10.56 10.56 10.56 2.3K
14:49 10.56 10.57 10.56 10.57 10.0K
14:50 10.57 10.57 10.57 10.57 1.2K
14:51 10.57 10.57 10.55 10.55 8.1K
14:52 10.56 10.56 10.56 10.56 7.0K
14:53 10.56 10.56 10.56 10.56 0.1K
14:54 10.56 10.56 10.56 10.56 0.9K
14:55 10.56 10.56 10.56 10.56 2.2K
14:56 10.56 10.56 10.56 10.56 1.8K
14:57 10.56 10.56 10.56 10.56 4.0K
14:58 10.56 10.56 10.56 10.56 2.8K
14:59 10.56 10.56 10.56 10.56 1.1K
15:00 10.55 10.55 10.54 10.54 21.6K
15:01 10.54 10.54 10.54 10.54 0.4K
15:02 10.53 10.53 10.53 10.53 3.1K
15:03 10.53 10.53 10.53 10.53 6.9K
15:04 10.53 10.54 10.53 10.54 5.5K
15:05 10.53 10.54 10.53 10.54 0.8K
15:06 10.54 10.54 10.54 10.54 2.6K
15:07 10.53 10.54 10.53 10.54 11.1K
15:08 10.54 10.54 10.53 10.53 1.9K
15:09 10.54 10.54 10.54 10.54 1.5K
15:10 10.54 10.54 10.54 10.54 1.1K
15:11 10.54 10.54 10.53 10.54 1.9K
15:12 10.53 10.53 10.53 10.53 7.7K
15:13 10.53 10.54 10.53 10.54 5.1K
15:14 10.54 10.54 10.54 10.54 3.3K
15:15 10.54 10.54 10.54 10.54 11.5K
15:16 10.55 10.55 10.55 10.55 0.5K
15:17 10.55 10.55 10.54 10.54 1.7K
15:18 10.55 10.55 10.55 10.55 2.4K
15:19 10.55 10.55 10.55 10.55 3.5K
15:20 10.54 10.55 10.54 10.55 4.9K
15:21 10.55 10.56 10.55 10.56 16.3K
15:22 10.56 10.57 10.56 10.57 19.9K
15:23 10.57 10.57 10.56 10.57 8.8K
15:24 10.57 10.57 10.57 10.57 3.9K
15:25 10.57 10.57 10.56 10.56 22.7K
15:26 10.56 10.57 10.56 10.57 8.0K
15:27 10.57 10.57 10.57 10.57 1.2K
15:28 10.57 10.57 10.57 10.57 5.7K
15:29 10.57 10.57 10.57 10.57 6.1K
15:30 10.57 10.57 10.57 10.57 7.7K
15:31 10.57 10.58 10.57 10.58 27.5K
15:32 10.57 10.58 10.57 10.58 41.3K
15:33 10.58 10.60 10.58 10.60 7.9K
15:34 10.61 10.61 10.60 10.61 20.8K
15:35 10.61 10.61 10.61 10.61 2.6K
15:36 10.61 10.62 10.61 10.62 6.2K
15:37 10.62 10.62 10.61 10.61 28.2K
15:38 10.61 10.61 10.60 10.60 13.1K
15:39 10.60 10.60 10.60 10.60 1.3K
15:40 10.60 10.61 10.60 10.61 20.7K
15:41 10.61 10.61 10.61 10.61 13.8K
15:42 10.62 10.62 10.61 10.62 7.9K
15:43 10.62 10.63 10.61 10.63 15.8K
15:44 10.63 10.63 10.63 10.63 5.1K
15:45 10.63 10.63 10.62 10.62 27.3K
15:46 10.63 10.63 10.62 10.63 9.9K
15:47 10.63 10.63 10.62 10.63 12.8K
15:48 10.63 10.64 10.63 10.64 13.8K
15:49 10.64 10.64 10.63 10.63 29.4K
15:50 10.64 10.64 10.62 10.62 24.2K
15:51 10.63 10.63 10.61 10.61 14.5K
15:52 10.62 10.62 10.61 10.61 10.3K
15:53 10.62 10.62 10.62 10.62 19.6K
15:54 10.62 10.63 10.61 10.62 55.6K
15:55 10.63 10.63 10.60 10.61 86.9K
15:56 10.61 10.61 10.60 10.61 32.8K
15:57 10.61 10.63 10.59 10.59 105.6K
15:58 10.60 10.60 10.60 10.60 125.0K
15:59 10.60 10.62 10.60 10.62 677.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし