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 10.76 10.78 10.71 10.78 12.5K
09:31 10.74 10.81 10.74 10.75 0.7K
09:32 10.81 10.83 10.81 10.83 4.8K
09:33 10.86 10.86 10.86 10.86 3.4K
09:34 10.86 10.90 10.86 10.86 1.2K
09:35 10.86 10.86 10.81 10.82 5.5K
09:36 10.83 10.83 10.83 10.83 0.3K
09:37 10.82 10.84 10.82 10.83 1.8K
09:38 10.83 10.83 10.83 10.83 8.9K
09:39 10.83 10.84 10.83 10.83 5.2K
09:40 10.82 10.82 10.82 10.82 1.2K
09:41 10.82 10.82 10.82 10.82 0.7K
09:42 10.84 10.84 10.84 10.84 0.8K
09:43 10.84 10.84 10.84 10.84 0.2K
09:44 10.83 10.84 10.83 10.84 1.5K
09:45 10.84 10.87 10.84 10.87 0.8K
09:46 10.87 10.87 10.84 10.84 1.5K
09:47 10.85 10.87 10.85 10.87 0.8K
09:48 10.87 10.87 10.87 10.87 0.2K
09:49 10.87 10.87 10.86 10.86 2.8K
09:50 10.86 10.86 10.84 10.85 3.0K
09:51 10.85 10.85 10.85 10.85 1.1K
09:52 10.85 10.85 10.84 10.84 3.9K
09:53 10.84 10.84 10.84 10.84 0.2K
09:54 10.84 10.84 10.84 10.84 0.3K
09:55 10.83 10.83 10.83 10.83 3.1K
09:56 10.82 10.83 10.81 10.83 2.7K
09:57 10.82 10.82 10.82 10.82 2.8K
09:58 10.82 10.82 10.82 10.82 0.4K
09:59 10.81 10.82 10.81 10.81 0.5K
10:00 10.82 10.82 10.82 10.82 0.5K
10:01 10.82 10.83 10.82 10.83 2.2K
10:02 10.83 10.83 10.82 10.82 6.1K
10:03 10.82 10.82 10.82 10.82 0.2K
10:04 10.81 10.83 10.81 10.82 8.5K
10:05 10.83 10.83 10.82 10.82 6.0K
10:06 10.82 10.82 10.81 10.81 2.9K
10:07 10.81 10.81 10.80 10.80 70.6K
10:08 10.82 10.82 10.81 10.81 3.9K
10:09 10.81 10.82 10.81 10.82 3.3K
10:10 10.83 10.83 10.83 10.83 9.3K
10:11 10.82 10.82 10.82 10.82 1.4K
10:12 10.82 10.82 10.82 10.82 1.6K
10:14 10.82 10.82 10.82 10.82 0.1K
10:15 10.81 10.81 10.81 10.81 0.2K
10:16 10.82 10.82 10.82 10.82 0.8K
10:17 10.82 10.82 10.82 10.82 0.2K
10:18 10.81 10.83 10.81 10.83 6.5K
10:19 10.83 10.83 10.82 10.82 1.7K
10:20 10.83 10.83 10.82 10.82 0.8K
10:21 10.83 10.83 10.82 10.82 3.6K
10:22 10.82 10.82 10.82 10.82 0.7K
10:23 10.81 10.82 10.81 10.82 0.9K
10:25 10.83 10.83 10.81 10.81 8.4K
10:26 10.80 10.80 10.80 10.80 13.8K
10:27 10.81 10.81 10.80 10.81 1.3K
10:28 10.81 10.81 10.81 10.81 0.5K
10:29 10.81 10.81 10.80 10.81 7.9K
10:30 10.81 10.81 10.81 10.81 0.5K
10:31 10.80 10.81 10.80 10.81 5.7K
10:32 10.81 10.81 10.80 10.81 1.8K
10:33 10.80 10.80 10.80 10.80 2.0K
10:34 10.79 10.80 10.79 10.80 9.7K
10:35 10.80 10.80 10.79 10.79 1.3K
10:36 10.80 10.80 10.80 10.80 3.7K
10:37 10.81 10.81 10.81 10.81 0.6K
10:38 10.81 10.81 10.81 10.81 1.6K
10:39 10.81 10.81 10.81 10.81 0.6K
10:40 10.82 10.82 10.82 10.82 0.4K
10:41 10.82 10.82 10.82 10.82 1.4K
10:42 10.82 10.83 10.82 10.83 3.3K
10:43 10.83 10.84 10.83 10.84 9.7K
10:44 10.84 10.84 10.84 10.84 6.1K
10:45 10.83 10.83 10.83 10.83 0.4K
10:46 10.84 10.84 10.83 10.83 5.4K
10:47 10.83 10.83 10.83 10.83 2.7K
10:48 10.82 10.83 10.82 10.83 4.9K
10:49 10.82 10.82 10.82 10.82 1.2K
10:50 10.82 10.83 10.82 10.83 4.1K
10:51 10.83 10.83 10.83 10.83 0.7K
10:52 10.83 10.83 10.83 10.83 0.1K
10:53 10.83 10.83 10.83 10.83 1.0K
10:54 10.83 10.85 10.83 10.85 45.4K
10:55 10.86 10.86 10.86 10.86 5.1K
10:56 10.86 10.86 10.84 10.85 9.8K
10:57 10.85 10.85 10.84 10.84 1.2K
10:58 10.84 10.84 10.84 10.84 0.7K
10:59 10.84 10.84 10.84 10.84 0.7K
11:00 10.84 10.85 10.84 10.85 1.9K
11:01 10.85 10.85 10.85 10.85 9.5K
11:02 10.85 10.85 10.85 10.85 0.1K
11:03 10.84 10.84 10.84 10.84 0.8K
11:04 10.84 10.85 10.84 10.85 1.5K
11:05 10.85 10.85 10.83 10.83 8.5K
11:06 10.83 10.83 10.82 10.82 2.5K
11:07 10.83 10.83 10.82 10.82 0.8K
11:08 10.83 10.83 10.83 10.83 0.2K
11:09 10.83 10.83 10.83 10.83 0.3K
11:10 10.83 10.83 10.83 10.83 0.1K
11:11 10.83 10.83 10.83 10.83 0.6K
11:12 10.83 10.84 10.83 10.84 8.7K
11:13 10.84 10.84 10.83 10.84 0.8K
11:14 10.84 10.84 10.83 10.84 0.8K
11:15 10.83 10.84 10.83 10.84 0.7K
11:16 10.84 10.84 10.84 10.84 1.2K
11:17 10.84 10.84 10.84 10.84 0.6K
11:18 10.84 10.84 10.84 10.84 1.2K
11:19 10.84 10.84 10.84 10.84 1.1K
11:20 10.84 10.84 10.82 10.82 12.5K
11:21 10.82 10.82 10.81 10.82 3.7K
11:24 10.83 10.83 10.83 10.83 0.6K
11:25 10.83 10.83 10.83 10.83 9.2K
11:26 10.83 10.83 10.82 10.83 0.7K
11:27 10.82 10.83 10.82 10.82 7.5K
11:28 10.82 10.82 10.82 10.82 1.0K
11:30 10.82 10.83 10.81 10.83 25.2K
11:31 10.83 10.83 10.83 10.83 1.2K
11:32 10.84 10.84 10.84 10.84 4.7K
11:33 10.84 10.84 10.84 10.84 2.0K
11:35 10.84 10.84 10.84 10.84 0.5K
11:36 10.84 10.84 10.84 10.84 0.6K
11:37 10.84 10.84 10.84 10.84 2.0K
11:38 10.85 10.85 10.85 10.85 1.5K
11:39 10.83 10.83 10.83 10.83 10.6K
11:41 10.83 10.83 10.83 10.83 1.6K
11:42 10.83 10.83 10.83 10.83 1.2K
11:43 10.83 10.83 10.83 10.83 6.6K
11:44 10.83 10.83 10.83 10.83 5.5K
11:45 10.83 10.83 10.83 10.83 1.3K
11:46 10.83 10.83 10.83 10.83 1.0K
11:47 10.83 10.83 10.83 10.83 1.5K
11:48 10.83 10.83 10.82 10.83 8.9K
11:49 10.83 10.83 10.83 10.83 1.3K
11:50 10.82 10.82 10.82 10.82 1.8K
11:51 10.82 10.82 10.82 10.82 0.8K
11:52 10.83 10.83 10.82 10.82 0.8K
11:53 10.83 10.83 10.82 10.82 4.7K
11:54 10.81 10.82 10.81 10.82 1.4K
11:55 10.82 10.82 10.82 10.82 1.1K
11:56 10.82 10.82 10.82 10.82 0.4K
11:57 10.82 10.82 10.82 10.82 0.8K
11:58 10.82 10.82 10.82 10.82 0.7K
11:59 10.82 10.82 10.82 10.82 1.2K
12:00 10.82 10.82 10.82 10.82 0.3K
12:01 10.82 10.82 10.81 10.81 15.0K
12:02 10.82 10.82 10.81 10.81 1.7K
12:03 10.81 10.81 10.81 10.81 3.9K
12:04 10.82 10.82 10.82 10.82 1.2K
12:05 10.82 10.82 10.82 10.82 0.5K
12:06 10.82 10.82 10.82 10.82 0.5K
12:07 10.82 10.82 10.82 10.82 1.2K
12:08 10.82 10.82 10.82 10.82 6.2K
12:09 10.83 10.83 10.83 10.83 0.9K
12:10 10.83 10.83 10.83 10.83 4.1K
12:11 10.83 10.83 10.81 10.81 8.6K
12:12 10.82 10.82 10.82 10.82 1.2K
12:13 10.83 10.83 10.83 10.83 0.6K
12:14 10.83 10.83 10.83 10.83 0.4K
12:15 10.83 10.83 10.83 10.83 0.9K
12:17 10.83 10.83 10.83 10.83 1.1K
12:18 10.83 10.83 10.83 10.83 1.5K
12:19 10.83 10.83 10.82 10.82 8.2K
12:20 10.82 10.82 10.80 10.80 5.3K
12:21 10.78 10.78 10.77 10.77 4.4K
12:22 10.76 10.79 10.75 10.79 17.6K
12:23 10.80 10.80 10.80 10.80 1.3K
12:24 10.80 10.80 10.80 10.80 1.6K
12:25 10.80 10.80 10.79 10.79 3.8K
12:26 10.80 10.81 10.80 10.81 1.7K
12:27 10.82 10.82 10.82 10.82 0.6K
12:28 10.82 10.82 10.82 10.82 0.2K
12:29 10.82 10.82 10.82 10.82 1.1K
12:30 10.82 10.82 10.82 10.82 1.0K
12:31 10.81 10.82 10.81 10.82 1.8K
12:32 10.83 10.83 10.82 10.82 8.7K
12:34 10.82 10.82 10.82 10.82 0.9K
12:36 10.82 10.82 10.82 10.82 1.6K
12:37 10.82 10.82 10.82 10.82 0.7K
12:38 10.82 10.82 10.81 10.81 5.4K
12:39 10.81 10.81 10.81 10.81 0.7K
12:40 10.81 10.81 10.81 10.81 1.2K
12:42 10.81 10.81 10.81 10.81 2.0K
12:43 10.81 10.81 10.79 10.79 7.3K
12:47 10.80 10.80 10.80 10.80 0.4K
12:48 10.80 10.80 10.80 10.80 0.8K
12:49 10.80 10.80 10.80 10.80 0.8K
12:50 10.79 10.79 10.78 10.78 8.8K
12:51 10.78 10.78 10.78 10.78 0.3K
12:52 10.78 10.79 10.78 10.79 4.6K
12:53 10.79 10.79 10.79 10.79 0.6K
12:54 10.79 10.79 10.78 10.78 6.5K
12:55 10.77 10.79 10.76 10.79 8.3K
12:57 10.78 10.78 10.78 10.78 0.2K
12:58 10.79 10.80 10.78 10.80 1.9K
12:59 10.78 10.78 10.78 10.78 8.4K
13:00 10.78 10.78 10.78 10.78 0.7K
13:02 10.78 10.78 10.78 10.78 2.0K
13:03 10.79 10.79 10.79 10.79 4.7K
13:04 10.80 10.80 10.80 10.80 3.2K
13:05 10.81 10.81 10.81 10.81 4.7K
13:06 10.81 10.81 10.81 10.81 2.1K
13:07 10.81 10.81 10.81 10.81 1.3K
13:08 10.82 10.82 10.82 10.82 3.3K
13:10 10.81 10.82 10.81 10.82 7.9K
13:11 10.81 10.81 10.81 10.81 4.4K
13:13 10.82 10.82 10.82 10.82 0.2K
13:14 10.81 10.81 10.81 10.81 0.2K
13:15 10.81 10.81 10.81 10.81 0.6K
13:16 10.82 10.82 10.82 10.82 1.9K
13:18 10.81 10.81 10.81 10.81 0.5K
13:19 10.82 10.82 10.82 10.82 1.8K
13:21 10.82 10.82 10.82 10.82 2.4K
13:22 10.82 10.82 10.81 10.81 0.7K
13:23 10.82 10.82 10.82 10.82 1.2K
13:24 10.82 10.82 10.82 10.82 0.3K
13:25 10.82 10.82 10.82 10.82 7.0K
13:26 10.81 10.81 10.81 10.81 2.5K
13:28 10.81 10.81 10.81 10.81 1.0K
13:29 10.81 10.81 10.81 10.81 2.8K
13:30 10.83 10.83 10.82 10.82 10.3K
13:33 10.82 10.82 10.81 10.81 4.1K
13:34 10.81 10.81 10.81 10.81 1.5K
13:35 10.81 10.81 10.80 10.81 1.4K
13:36 10.81 10.81 10.80 10.80 1.5K
13:38 10.80 10.80 10.80 10.80 0.5K
13:39 10.80 10.80 10.80 10.80 0.5K
13:40 10.80 10.81 10.80 10.81 3.6K
13:41 10.81 10.81 10.81 10.81 0.9K
13:42 10.81 10.81 10.81 10.81 0.7K
13:43 10.80 10.80 10.79 10.79 5.2K
13:44 10.79 10.79 10.79 10.79 0.3K
13:45 10.79 10.80 10.79 10.80 6.8K
13:46 10.80 10.80 10.78 10.78 6.4K
13:47 10.78 10.78 10.78 10.78 1.3K
13:48 10.78 10.78 10.78 10.78 0.6K
13:49 10.78 10.79 10.78 10.79 2.8K
13:51 10.79 10.79 10.79 10.79 0.6K
13:52 10.79 10.79 10.79 10.79 0.4K
13:53 10.79 10.79 10.79 10.79 1.4K
13:56 10.79 10.79 10.79 10.79 0.6K
13:57 10.80 10.80 10.80 10.80 3.1K
13:58 10.80 10.80 10.79 10.79 8.1K
13:59 10.79 10.79 10.79 10.79 1.2K
14:01 10.79 10.79 10.79 10.79 3.3K
14:02 10.79 10.79 10.79 10.79 0.4K
14:03 10.79 10.79 10.79 10.79 0.4K
14:04 10.79 10.79 10.79 10.79 0.9K
14:05 10.79 10.79 10.79 10.79 0.3K
14:06 10.79 10.79 10.79 10.79 1.1K
14:07 10.79 10.79 10.78 10.79 1.9K
14:08 10.79 10.80 10.79 10.80 108.1K
14:09 10.80 10.80 10.79 10.79 7.1K
14:10 10.79 10.79 10.79 10.79 1.6K
14:11 10.80 10.80 10.80 10.80 16.8K
14:12 10.80 10.80 10.80 10.80 12.9K
14:13 10.80 10.80 10.80 10.80 7.0K
14:14 10.79 10.81 10.79 10.81 17.9K
14:15 10.80 10.80 10.80 10.80 3.3K
14:16 10.79 10.79 10.78 10.79 6.4K
14:17 10.80 10.80 10.79 10.79 2.9K
14:18 10.79 10.79 10.78 10.78 2.3K
14:19 10.77 10.77 10.77 10.77 2.7K
14:20 10.76 10.76 10.75 10.75 2.6K
14:21 10.75 10.75 10.74 10.74 2.6K
14:23 10.74 10.74 10.74 10.74 1.2K
14:24 10.74 10.75 10.73 10.75 4.4K
14:25 10.75 10.76 10.75 10.76 8.6K
14:26 10.76 10.76 10.75 10.75 2.1K
14:28 10.74 10.74 10.74 10.74 2.2K
14:29 10.73 10.73 10.73 10.73 2.5K
14:30 10.73 10.73 10.72 10.72 0.4K
14:31 10.73 10.73 10.72 10.73 1.8K
14:32 10.73 10.73 10.72 10.72 1.7K
14:33 10.72 10.73 10.72 10.73 1.9K
14:34 10.73 10.73 10.73 10.73 1.4K
14:35 10.73 10.73 10.73 10.73 1.0K
14:36 10.74 10.74 10.73 10.73 4.0K
14:37 10.74 10.74 10.74 10.74 1.1K
14:38 10.74 10.74 10.73 10.74 2.4K
14:39 10.74 10.74 10.74 10.74 1.7K
14:40 10.74 10.74 10.74 10.74 0.7K
14:41 10.73 10.73 10.73 10.73 12.9K
14:42 10.74 10.74 10.74 10.74 1.2K
14:43 10.74 10.74 10.74 10.74 1.6K
14:44 10.74 10.74 10.74 10.74 1.6K
14:45 10.74 10.74 10.73 10.73 3.0K
14:46 10.74 10.74 10.74 10.74 0.8K
14:47 10.74 10.74 10.73 10.73 3.5K
14:48 10.74 10.74 10.74 10.74 1.7K
14:49 10.74 10.74 10.73 10.74 1.3K
14:50 10.74 10.74 10.74 10.74 1.5K
14:51 10.74 10.74 10.73 10.74 2.1K
14:52 10.74 10.74 10.74 10.74 0.3K
14:53 10.74 10.74 10.74 10.74 1.4K
14:54 10.74 10.74 10.74 10.74 14.2K
14:55 10.74 10.74 10.73 10.74 2.5K
14:56 10.75 10.77 10.75 10.77 49.0K
14:57 10.77 10.77 10.77 10.77 2.8K
14:58 10.77 10.77 10.76 10.76 1.1K
14:59 10.77 10.77 10.77 10.77 5.6K
15:01 10.77 10.77 10.77 10.77 1.6K
15:02 10.77 10.77 10.76 10.77 2.2K
15:03 10.76 10.76 10.76 10.76 13.6K
15:04 10.76 10.76 10.75 10.75 0.7K
15:05 10.76 10.76 10.74 10.75 9.0K
15:06 10.75 10.75 10.75 10.75 0.4K
15:07 10.75 10.75 10.75 10.75 0.4K
15:08 10.75 10.75 10.75 10.75 0.8K
15:09 10.75 10.75 10.74 10.75 4.8K
15:11 10.75 10.75 10.75 10.75 0.7K
15:12 10.75 10.75 10.75 10.75 0.4K
15:13 10.75 10.75 10.75 10.75 2.4K
15:14 10.75 10.75 10.75 10.75 1.5K
15:15 10.75 10.75 10.75 10.75 1.1K
15:16 10.75 10.75 10.75 10.75 3.1K
15:17 10.75 10.75 10.75 10.75 1.6K
15:18 10.75 10.75 10.75 10.75 1.8K
15:19 10.74 10.74 10.74 10.74 12.8K
15:20 10.74 10.74 10.74 10.74 1.5K
15:21 10.74 10.74 10.74 10.74 1.3K
15:22 10.74 10.74 10.73 10.74 1.9K
15:23 10.74 10.74 10.74 10.74 0.5K
15:24 10.74 10.74 10.74 10.74 0.9K
15:25 10.74 10.74 10.73 10.74 3.3K
15:26 10.74 10.74 10.73 10.74 5.1K
15:28 10.74 10.74 10.73 10.73 13.6K
15:29 10.73 10.73 10.73 10.73 1.7K
15:30 10.73 10.74 10.73 10.74 9.2K
15:31 10.74 10.74 10.74 10.74 3.5K
15:32 10.73 10.74 10.73 10.74 2.0K
15:33 10.74 10.74 10.74 10.74 0.8K
15:34 10.74 10.74 10.74 10.74 3.0K
15:35 10.74 10.74 10.74 10.74 7.3K
15:36 10.73 10.73 10.73 10.73 5.3K
15:37 10.73 10.73 10.72 10.72 5.7K
15:38 10.72 10.72 10.72 10.72 2.4K
15:39 10.72 10.73 10.71 10.73 12.3K
15:40 10.73 10.75 10.73 10.75 6.3K
15:41 10.75 10.75 10.75 10.75 21.8K
15:42 10.78 10.78 10.77 10.77 179.2K
15:43 10.77 10.78 10.76 10.78 19.4K
15:44 10.78 10.78 10.78 10.78 1.7K
15:45 10.78 10.78 10.78 10.78 1.9K
15:46 10.78 10.78 10.78 10.78 1.8K
15:47 10.78 10.78 10.78 10.78 3.2K
15:48 10.77 10.78 10.77 10.78 24.8K
15:49 10.79 10.79 10.79 10.79 1.4K
15:50 10.80 10.80 10.79 10.80 11.4K
15:51 10.80 10.80 10.79 10.79 5.7K
15:52 10.80 10.80 10.79 10.79 6.8K
15:53 10.80 10.80 10.79 10.80 9.1K
15:54 10.80 10.80 10.78 10.78 32.2K
15:55 10.79 10.80 10.79 10.80 21.2K
15:56 10.80 10.82 10.80 10.82 55.7K
15:57 10.82 10.84 10.82 10.84 72.5K
15:58 10.84 10.84 10.84 10.84 58.6K
15:59 10.84 10.85 10.84 10.84 632.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし