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 10.86 10.86 10.80 10.80 18.4K
09:31 10.82 10.82 10.82 10.82 0.7K
09:33 10.84 10.85 10.84 10.85 13.3K
09:35 10.81 10.82 10.81 10.82 3.7K
09:36 10.82 10.84 10.82 10.82 1.4K
09:37 10.84 10.84 10.83 10.83 1.7K
09:39 10.86 10.86 10.84 10.84 2.5K
09:40 10.82 10.84 10.82 10.84 3.8K
09:41 10.86 10.86 10.84 10.85 1.7K
09:42 10.85 10.85 10.85 10.85 1.4K
09:43 10.84 10.85 10.84 10.85 2.0K
09:44 10.85 10.85 10.85 10.85 0.8K
09:45 10.85 10.85 10.85 10.85 0.4K
09:47 10.84 10.84 10.84 10.84 0.4K
09:48 10.83 10.84 10.83 10.84 1.4K
09:49 10.84 10.84 10.84 10.84 1.6K
09:51 10.83 10.83 10.82 10.83 6.6K
09:52 10.82 10.83 10.81 10.83 1.6K
09:53 10.83 10.84 10.83 10.84 4.1K
09:54 10.84 10.84 10.84 10.84 2.6K
09:55 10.82 10.83 10.82 10.83 4.6K
09:57 10.84 10.84 10.84 10.84 0.4K
09:58 10.84 10.85 10.84 10.85 1.8K
09:59 10.84 10.84 10.79 10.79 26.3K
10:00 10.81 10.81 10.78 10.78 4.4K
10:01 10.80 10.80 10.80 10.80 5.1K
10:02 10.83 10.83 10.81 10.81 2.8K
10:03 10.81 10.81 10.80 10.80 3.6K
10:04 10.80 10.81 10.80 10.81 4.6K
10:05 10.81 10.81 10.81 10.81 2.4K
10:07 10.82 10.82 10.82 10.82 1.3K
10:08 10.82 10.82 10.81 10.81 2.6K
10:10 10.81 10.84 10.81 10.84 12.5K
10:11 10.84 10.84 10.82 10.82 3.4K
10:12 10.82 10.84 10.82 10.84 3.1K
10:13 10.83 10.83 10.83 10.83 0.9K
10:14 10.82 10.82 10.82 10.82 1.5K
10:16 10.82 10.82 10.82 10.82 1.2K
10:17 10.83 10.83 10.81 10.81 1.2K
10:18 10.82 10.83 10.82 10.83 4.6K
10:21 10.83 10.83 10.83 10.83 0.3K
10:22 10.83 10.84 10.83 10.84 3.3K
10:23 10.84 10.85 10.84 10.85 3.9K
10:24 10.83 10.83 10.83 10.83 7.7K
10:25 10.84 10.84 10.84 10.84 1.5K
10:26 10.84 10.84 10.84 10.84 0.8K
10:28 10.84 10.84 10.84 10.84 1.7K
10:29 10.84 10.84 10.84 10.84 2.6K
10:30 10.84 10.84 10.84 10.84 2.0K
10:31 10.84 10.84 10.84 10.84 0.6K
10:32 10.84 10.84 10.84 10.84 1.4K
10:33 10.84 10.84 10.84 10.84 1.8K
10:34 10.83 10.83 10.82 10.82 5.4K
10:36 10.82 10.82 10.82 10.82 2.7K
10:37 10.82 10.82 10.82 10.82 1.1K
10:38 10.83 10.83 10.83 10.83 5.1K
10:39 10.83 10.83 10.82 10.82 2.8K
10:40 10.82 10.82 10.82 10.82 1.2K
10:41 10.82 10.82 10.81 10.81 2.9K
10:45 10.82 10.82 10.82 10.82 0.7K
10:46 10.82 10.82 10.82 10.82 0.8K
10:47 10.82 10.83 10.82 10.82 11.5K
10:48 10.83 10.83 10.82 10.82 2.3K
10:49 10.82 10.82 10.82 10.82 2.7K
10:50 10.82 10.83 10.82 10.83 31.7K
10:51 10.82 10.82 10.82 10.82 0.5K
10:52 10.82 10.84 10.82 10.83 19.8K
10:53 10.83 10.83 10.83 10.83 7.7K
10:54 10.85 10.85 10.84 10.84 7.2K
10:55 10.84 10.84 10.84 10.84 2.0K
10:56 10.84 10.84 10.84 10.84 1.3K
10:57 10.84 10.84 10.83 10.83 2.9K
10:58 10.84 10.84 10.84 10.84 0.7K
10:59 10.83 10.83 10.83 10.83 1.6K
11:00 10.84 10.84 10.84 10.84 1.4K
11:01 10.85 10.87 10.85 10.87 21.4K
11:02 10.87 10.87 10.87 10.87 1.4K
11:03 10.87 10.87 10.87 10.87 0.7K
11:04 10.87 10.87 10.87 10.87 1.1K
11:05 10.87 10.87 10.87 10.87 0.5K
11:06 10.87 10.87 10.87 10.87 1.7K
11:07 10.87 10.87 10.86 10.86 6.8K
11:08 10.86 10.86 10.86 10.86 3.2K
11:09 10.85 10.85 10.85 10.85 1.8K
11:10 10.85 10.85 10.85 10.85 1.4K
11:11 10.85 10.85 10.85 10.85 1.3K
11:12 10.85 10.85 10.84 10.84 1.1K
11:13 10.85 10.85 10.85 10.85 0.3K
11:14 10.85 10.85 10.84 10.84 3.4K
11:15 10.85 10.85 10.84 10.84 3.8K
11:17 10.84 10.84 10.83 10.83 2.8K
11:18 10.83 10.83 10.82 10.82 13.1K
11:19 10.83 10.83 10.83 10.83 0.7K
11:20 10.83 10.83 10.82 10.82 0.6K
11:21 10.83 10.83 10.82 10.82 3.4K
11:22 10.82 10.82 10.82 10.82 1.2K
11:23 10.82 10.82 10.82 10.82 0.5K
11:24 10.82 10.82 10.82 10.82 0.1K
11:25 10.82 10.83 10.82 10.83 7.5K
11:26 10.82 10.82 10.81 10.82 4.6K
11:27 10.82 10.82 10.82 10.82 1.0K
11:28 10.82 10.83 10.82 10.83 3.9K
11:29 10.83 10.84 10.83 10.84 3.5K
11:30 10.84 10.84 10.84 10.84 1.5K
11:31 10.84 10.84 10.84 10.84 0.8K
11:32 10.84 10.84 10.84 10.84 1.4K
11:33 10.84 10.84 10.84 10.84 0.7K
11:35 10.84 10.84 10.84 10.84 1.1K
11:36 10.84 10.84 10.84 10.84 0.4K
11:37 10.84 10.84 10.84 10.84 0.9K
11:38 10.84 10.84 10.82 10.83 9.0K
11:39 10.83 10.83 10.82 10.82 61.7K
11:40 10.81 10.82 10.81 10.82 1.1K
11:41 10.82 10.82 10.82 10.82 2.6K
11:42 10.82 10.82 10.82 10.82 0.5K
11:43 10.82 10.83 10.82 10.83 7.6K
11:44 10.84 10.84 10.83 10.83 5.5K
11:46 10.83 10.83 10.83 10.83 14.7K
11:51 10.83 10.83 10.83 10.83 1.3K
11:52 10.83 10.83 10.83 10.83 0.6K
11:53 10.83 10.83 10.83 10.83 2.7K
11:54 10.83 10.84 10.83 10.84 4.4K
11:55 10.84 10.84 10.84 10.84 1.2K
11:56 10.84 10.84 10.84 10.84 2.7K
11:57 10.84 10.84 10.84 10.84 1.9K
11:59 10.84 10.84 10.83 10.83 7.3K
12:01 10.83 10.83 10.83 10.83 3.2K
12:03 10.83 10.83 10.83 10.83 2.4K
12:04 10.83 10.83 10.82 10.82 1.9K
12:05 10.82 10.83 10.82 10.83 6.0K
12:07 10.82 10.84 10.82 10.83 13.2K
12:08 10.83 10.84 10.83 10.84 0.5K
12:09 10.84 10.84 10.84 10.84 3.7K
12:10 10.84 10.84 10.83 10.83 15.0K
12:11 10.83 10.84 10.83 10.84 5.1K
12:14 10.84 10.84 10.84 10.84 2.6K
12:15 10.84 10.84 10.84 10.84 0.8K
12:16 10.84 10.84 10.84 10.84 2.0K
12:17 10.84 10.84 10.84 10.84 1.6K
12:18 10.84 10.84 10.84 10.84 3.1K
12:20 10.83 10.83 10.83 10.83 7.1K
12:21 10.83 10.83 10.83 10.83 4.2K
12:22 10.83 10.83 10.83 10.83 1.8K
12:23 10.83 10.83 10.83 10.83 3.9K
12:24 10.83 10.83 10.83 10.83 0.7K
12:25 10.83 10.83 10.83 10.83 2.6K
12:26 10.83 10.84 10.83 10.84 11.2K
12:27 10.84 10.84 10.84 10.84 0.5K
12:28 10.84 10.84 10.84 10.84 2.4K
12:29 10.84 10.84 10.84 10.84 1.2K
12:30 10.84 10.84 10.84 10.84 2.6K
12:31 10.84 10.84 10.84 10.84 1.5K
12:32 10.84 10.84 10.84 10.84 3.9K
12:33 10.84 10.84 10.82 10.83 6.7K
12:34 10.83 10.84 10.83 10.84 12.2K
12:35 10.84 10.84 10.84 10.84 1.9K
12:36 10.84 10.84 10.84 10.84 0.5K
12:37 10.84 10.84 10.84 10.84 1.1K
12:38 10.84 10.84 10.84 10.84 1.6K
12:39 10.84 10.84 10.84 10.84 1.5K
12:40 10.84 10.84 10.84 10.84 2.3K
12:41 10.84 10.84 10.84 10.84 2.3K
12:42 10.84 10.84 10.84 10.84 1.5K
12:43 10.84 10.84 10.84 10.84 3.6K
12:44 10.85 10.85 10.85 10.85 11.1K
12:45 10.85 10.85 10.84 10.85 3.7K
12:46 10.85 10.85 10.85 10.85 1.0K
12:47 10.84 10.84 10.84 10.84 10.8K
12:49 10.84 10.84 10.84 10.84 1.8K
12:50 10.84 10.84 10.83 10.83 11.7K
12:51 10.84 10.84 10.84 10.84 3.1K
12:52 10.83 10.84 10.83 10.83 16.4K
12:53 10.84 10.84 10.83 10.84 7.1K
12:54 10.84 10.85 10.83 10.84 45.8K
12:55 10.84 10.84 10.84 10.84 18.6K
12:56 10.84 10.84 10.84 10.84 6.2K
12:57 10.84 10.85 10.84 10.85 21.9K
12:58 10.85 10.85 10.85 10.85 11.3K
12:59 10.85 10.85 10.84 10.85 51.4K
13:00 10.85 10.85 10.85 10.85 217.1K
15:59 10.85 10.85 10.85 10.85 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし