ガラパゴスADR (GLPG)

GLPG
🏛️ アメリカ →
34.43
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
09:30 32.90 32.90 32.90 32.90 2.5K
09:34 32.84 32.84 32.84 32.84 0.2K
09:38 32.82 32.82 32.82 32.82 0.7K
09:45 32.81 32.81 32.75 32.75 1.0K
09:46 32.72 32.72 32.72 32.72 0.8K
09:47 32.69 32.69 32.68 32.68 0.3K
09:50 32.73 32.73 32.73 32.73 1.3K
09:52 32.71 32.71 32.71 32.71 0.2K
09:58 32.69 32.69 32.68 32.68 1.4K
10:00 32.75 32.75 32.75 32.75 0.1K
10:02 32.74 32.74 32.74 32.74 1.5K
10:09 32.80 32.80 32.80 32.80 1.8K
10:10 32.80 32.80 32.80 32.80 0.1K
10:12 32.81 32.81 32.81 32.81 0.3K
10:13 32.80 32.80 32.80 32.80 0.3K
10:17 32.79 32.79 32.79 32.79 0.3K
10:18 32.76 32.76 32.76 32.76 0.7K
10:19 32.76 32.76 32.76 32.76 0.9K
10:23 32.79 32.79 32.79 32.79 0.8K
10:24 32.84 32.84 32.84 32.84 0.5K
10:29 32.78 32.78 32.78 32.78 0.7K
10:38 32.74 32.74 32.74 32.74 0.9K
10:39 32.79 32.79 32.79 32.78 0.6K
10:42 32.71 32.71 32.71 32.71 0.2K
10:48 32.75 32.75 32.75 32.75 0.4K
10:50 32.78 32.78 32.78 32.78 0.2K
10:53 32.81 32.81 32.81 32.81 0.8K
10:58 32.84 32.84 32.84 32.84 0.4K
11:02 32.79 32.79 32.79 32.79 1.1K
11:09 32.79 32.79 32.79 32.79 1.7K
11:18 32.77 32.77 32.77 32.77 0.8K
11:19 32.79 32.79 32.79 32.79 0.7K
11:22 32.75 32.75 32.75 32.75 0.2K
11:23 32.74 32.74 32.74 32.74 0.5K
11:24 32.67 32.69 32.67 32.69 2.0K
11:30 32.73 32.73 32.73 32.73 0.4K
11:31 32.66 32.66 32.66 32.66 0.8K
11:32 32.69 32.74 32.69 32.74 2.1K
11:33 32.67 32.67 32.67 32.67 0.2K
11:34 32.67 32.67 32.67 32.67 2.4K
11:35 32.67 32.67 32.67 32.67 0.5K
11:38 32.65 32.65 32.65 32.65 1.0K
11:43 32.71 32.71 32.71 32.71 0.5K
11:48 32.65 32.65 32.65 32.65 0.4K
11:56 32.65 32.65 32.65 32.65 0.4K
12:04 32.66 32.66 32.64 32.64 0.4K
12:13 32.64 32.64 32.64 32.64 0.1K
12:16 32.66 32.66 32.66 32.66 1.1K
12:21 32.64 32.64 32.64 32.64 0.2K
12:27 32.66 32.66 32.66 32.66 0.4K
12:28 32.70 32.70 32.70 32.70 0.5K
12:29 32.66 32.66 32.66 32.66 0.2K
12:37 32.67 32.67 32.67 32.67 0.6K
12:45 32.70 32.70 32.70 32.70 0.1K
12:47 32.73 32.73 32.73 32.73 0.2K
12:50 32.71 32.71 32.71 32.71 0.3K
12:53 32.72 32.72 32.72 32.72 0.3K
13:01 32.72 32.72 32.72 32.72 0.4K
13:03 32.72 32.72 32.72 32.72 0.6K
13:10 32.72 32.72 32.72 32.72 0.2K
13:11 32.76 32.76 32.76 32.76 0.4K
13:18 32.80 32.80 32.74 32.74 0.5K
13:21 32.73 32.73 32.73 32.73 0.8K
13:26 32.76 32.76 32.76 32.76 0.8K
13:34 32.73 32.73 32.73 32.73 0.3K
13:43 32.75 32.75 32.75 32.74 0.2K
13:48 32.74 32.74 32.74 32.74 2.2K
14:00 32.71 32.71 32.71 32.71 0.4K
14:01 32.71 32.71 32.71 32.71 0.2K
14:05 32.67 32.67 32.67 32.67 0.3K
14:06 32.67 32.67 32.67 32.67 0.5K
14:11 32.70 32.70 32.70 32.70 0.1K
14:13 32.71 32.71 32.71 32.71 0.2K
14:14 32.71 32.71 32.71 32.71 2.2K
14:41 32.81 32.81 32.81 32.81 0.7K
14:44 32.79 32.79 32.79 32.79 0.3K
14:46 32.77 32.77 32.77 32.77 0.4K
14:47 32.77 32.77 32.77 32.77 0.6K
14:51 32.76 32.76 32.76 32.76 0.7K
14:57 32.76 32.76 32.76 32.76 0.6K
15:07 32.73 32.73 32.73 32.73 1.4K
15:20 32.70 32.70 32.70 32.70 0.4K
15:27 32.72 32.72 32.70 32.70 3.3K
15:28 32.72 32.72 32.72 32.72 0.2K
15:29 32.73 32.75 32.72 32.75 0.8K
15:30 32.74 32.74 32.74 32.74 1.1K
15:33 32.76 32.76 32.74 32.74 0.6K
15:34 32.76 32.76 32.76 32.76 0.2K
15:35 32.73 32.73 32.73 32.73 0.5K
15:36 32.72 32.72 32.70 32.70 0.6K
15:37 32.70 32.70 32.70 32.70 0.5K
15:40 32.70 32.70 32.70 32.70 1.9K
15:45 32.72 32.73 32.72 32.72 0.6K
15:46 32.70 32.70 32.70 32.70 0.6K
15:48 32.74 32.74 32.72 32.72 0.8K
15:49 32.72 32.74 32.72 32.73 0.8K
15:50 32.74 32.76 32.74 32.76 0.6K
15:51 32.76 32.76 32.76 32.76 1.5K
15:54 32.71 32.71 32.71 32.71 0.4K
15:55 32.68 32.68 32.68 32.67 1.8K
15:56 32.70 32.70 32.70 32.70 0.5K
15:58 32.70 32.70 32.70 32.70 1.0K
15:59 32.69 32.71 32.66 32.66 8.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 34.00 34.43 33.58 34.43 0.3M
2025-09-26 32.38 33.88 32.37 33.78 0.2M
2025-09-25 32.95 32.95 32.64 32.66 0.1M
2025-09-24 33.48 33.62 32.71 33.04 0.1M
2025-09-23 33.76 33.89 33.50 33.54 0.1M
2025-09-22 34.06 34.17 33.61 33.69 0.1M
2025-09-19 33.64 34.16 33.54 34.14 0.2M
2025-09-18 32.01 33.24 31.97 33.24 0.2M
2025-09-17 32.00 32.46 31.86 32.26 0.1M
2025-09-16 32.00 32.18 31.76 32.02 0.1M
2025-09-15 32.00 32.06 31.49 31.88 0.1M
2025-09-12 32.43 32.43 31.89 32.02 0.1M
2025-09-11 32.21 32.66 32.21 32.55 0.1M
2025-09-10 32.67 32.67 32.26 32.34 0.1M
2025-09-09 33.00 33.19 32.65 32.67 0.1M
2025-09-08 33.63 33.63 32.91 33.55 0.2M
2025-09-05 32.12 33.43 32.06 33.36 0.3M
2025-09-04 31.24 31.96 30.88 31.91 0.2M
2025-09-03 31.32 31.38 31.07 31.26 0.4M
2025-09-02 31.24 31.66 31.01 31.16 0.1M
2025-08-29 32.03 32.03 31.38 31.44 0.1M
2025-08-28 32.69 33.25 32.34 32.41 0.2M
2025-08-27 32.42 32.98 32.28 32.91 0.2M
2025-08-26 31.56 31.95 31.43 31.79 0.2M
2025-08-25 32.07 32.20 31.42 31.44 0.2M
2025-08-22 32.11 32.43 31.97 32.00 0.2M
2025-08-21 31.67 32.00 31.39 31.92 0.2M
2025-08-20 32.11 32.28 31.63 31.76 0.2M
2025-08-19 32.95 33.25 32.06 32.10 0.3M
2025-08-18 32.41 33.03 32.41 32.91 0.3M
2025-08-15 32.02 32.53 31.95 32.47 0.3M
2025-08-14 32.10 32.91 31.30 31.79 0.7M
2025-08-13 32.00 32.63 31.90 32.30 0.3M
2025-08-12 31.49 31.93 31.32 31.67 0.2M
2025-08-11 32.21 32.30 31.50 31.50 0.2M
2025-08-08 33.00 33.17 32.47 32.56 0.3M
2025-08-07 33.13 33.15 32.63 32.88 0.2M
2025-08-06 31.91 32.83 31.91 32.80 0.4M
2025-08-05 33.85 33.86 32.32 32.99 0.4M
2025-08-04 33.23 33.50 33.03 33.39 0.3M
2025-08-01 32.69 32.75 32.11 32.71 0.3M
2025-07-31 32.91 33.23 32.75 32.82 0.3M
2025-07-30 32.89 33.51 32.89 33.27 0.4M
2025-07-29 32.43 32.95 31.98 32.82 0.9M
2025-07-28 33.18 33.66 32.78 32.79 0.5M
2025-07-25 31.34 32.67 31.02 32.65 0.5M
2025-07-24 28.83 30.88 28.78 30.85 1.2M
2025-07-23 33.61 33.86 33.15 33.29 0.3M
2025-07-22 32.70 33.10 32.36 32.78 0.6M
2025-07-21 30.78 32.27 30.75 32.14 0.4M
2025-07-18 31.07 31.39 30.92 31.14 0.3M
2025-07-17 30.75 30.96 30.50 30.66 0.1M
2025-07-16 30.08 30.44 30.06 30.25 0.3M
2025-07-15 30.71 30.78 30.20 30.27 0.5M
2025-07-14 30.14 30.60 30.14 30.51 0.2M
2025-07-11 30.49 30.58 30.22 30.30 0.1M
2025-07-10 30.10 30.64 30.05 30.49 0.3M
2025-07-09 29.13 29.97 29.13 29.85 0.3M
2025-07-08 28.27 28.98 28.21 28.81 0.2M
2025-07-07 28.52 28.74 28.40 28.49 0.1M
2025-07-03 29.11 29.23 28.58 28.83 0.1M
2025-07-02 27.97 28.70 27.96 28.55 0.1M
2025-07-01 28.01 28.17 27.83 27.87 0.2M
2025-06-30 27.83 28.09 27.75 27.99 0.1M
2025-06-27 28.05 28.13 27.75 27.98 0.2M
2025-06-26 28.04 28.28 27.97 28.07 0.2M
2025-06-25 27.60 27.89 27.54 27.71 0.2M
2025-06-24 27.23 27.85 27.19 27.66 0.2M
2025-06-23 27.09 27.20 26.62 27.05 0.5M
2025-06-20 27.82 27.82 27.12 27.42 0.3M
2025-06-18 27.62 28.43 27.50 28.22 0.4M
2025-06-17 28.37 28.53 27.58 27.92 0.5M
2025-06-16 28.97 29.15 28.69 28.80 0.3M
2025-06-13 28.61 29.28 28.54 28.76 0.3M
2025-06-12 28.60 28.92 28.48 28.87 0.1M
2025-06-11 28.37 28.57 28.34 28.35 0.1M
2025-06-10 28.56 28.74 28.14 28.31 0.3M
2025-06-09 28.01 28.38 27.93 28.09 0.2M
2025-06-06 27.81 28.38 27.67 27.73 0.4M
2025-06-05 28.33 28.35 27.86 27.96 0.1M
2025-06-04 28.80 28.98 28.54 28.62 0.1M
2025-06-03 29.02 29.06 28.63 28.64 0.1M
2025-06-02 29.00 29.41 28.93 29.20 0.2M
2025-05-30 29.17 29.17 28.57 28.76 0.5M
2025-05-29 29.00 29.20 28.79 29.09 0.1M
2025-05-28 28.93 29.18 28.90 29.13 0.2M
2025-05-27 29.23 29.25 28.82 28.97 0.3M
2025-05-23 28.70 29.00 28.67 28.73 0.2M
2025-05-22 28.52 28.89 28.16 28.78 0.6M
2025-05-21 29.23 29.48 28.82 28.99 0.5M
2025-05-20 27.99 28.93 27.97 28.90 0.5M
2025-05-19 27.75 27.93 27.55 27.91 0.2M
2025-05-16 27.12 27.76 26.85 27.75 0.4M
2025-05-15 26.24 26.89 25.98 26.86 0.6M
2025-05-14 27.47 27.81 25.97 26.50 0.8M
2025-05-13 25.77 27.13 24.74 26.84 2.1M
2025-05-12 25.13 25.44 25.02 25.07 0.3M
2025-05-09 25.45 25.72 25.29 25.32 0.3M
2025-05-08 25.75 25.75 25.20 25.50 0.6M
2025-05-07 26.20 26.35 25.75 25.80 0.5M
2025-05-06 27.05 27.11 26.26 26.27 0.3M
2025-05-05 27.46 27.49 27.08 27.15 0.3M
2025-05-02 27.51 27.64 27.24 27.34 0.3M
2025-05-01 26.93 27.04 26.54 26.78 0.1M
2025-04-30 26.77 27.19 26.65 26.92 0.5M
2025-04-29 26.81 26.97 26.58 26.92 0.3M
2025-04-28 27.27 27.50 26.81 26.87 0.6M
2025-04-25 26.62 26.98 26.50 26.86 0.4M
2025-04-24 25.56 26.67 25.38 26.49 0.6M
2025-04-23 25.44 25.76 25.32 25.50 0.5M
2025-04-22 24.89 25.25 24.59 25.08 0.4M
2025-04-21 24.52 24.79 24.31 24.64 0.2M
2025-04-17 24.51 24.91 24.51 24.66 0.3M
2025-04-16 23.90 24.75 23.90 24.50 0.3M
2025-04-15 23.83 24.00 23.36 23.88 0.5M
2025-04-14 24.50 24.57 23.96 24.20 1.8M
2025-04-11 24.16 24.30 23.77 24.01 0.7M
2025-04-10 24.23 24.23 23.29 23.78 0.2M
2025-04-09 23.42 24.69 23.26 24.34 0.4M
2025-04-08 24.73 24.74 23.23 23.52 0.4M
2025-04-07 22.67 23.81 22.59 23.04 0.5M
2025-04-04 23.95 24.06 23.38 23.75 0.3M
2025-04-03 24.71 24.72 24.00 24.11 0.2M
2025-04-02 24.47 25.08 24.39 24.50 0.3M
2025-04-01 25.25 25.25 24.65 24.77 0.2M
2025-03-31 24.80 25.28 24.48 25.12 0.2M
2025-03-28 25.56 25.56 25.26 25.46 0.1M
2025-03-27 25.28 25.72 25.28 25.50 0.1M
2025-03-26 25.59 25.65 25.07 25.13 0.2M
2025-03-25 26.35 26.39 25.48 25.53 0.1M
2025-03-24 25.88 26.08 25.86 25.95 0.1M
2025-03-21 25.56 26.10 25.56 25.82 0.2M
2025-03-20 25.88 26.12 25.64 25.72 0.1M
2025-03-19 25.84 26.33 25.84 26.10 0.1M
2025-03-18 26.06 26.15 25.73 25.84 0.2M
2025-03-17 26.12 26.26 25.95 26.02 0.2M
2025-03-14 26.11 26.29 25.97 26.01 0.1M
2025-03-13 26.25 26.53 25.76 25.99 0.1M
2025-03-12 26.79 27.01 26.47 26.55 0.2M
2025-03-11 26.06 26.12 25.44 25.63 0.2M
2025-03-10 26.11 26.37 25.63 25.83 0.2M
2025-03-07 26.54 26.85 26.51 26.58 0.2M
2025-03-06 26.06 26.78 26.06 26.55 0.2M
2025-03-05 25.92 26.28 25.79 26.06 0.2M
2025-03-04 25.77 25.95 25.51 25.73 0.3M
2025-03-03 26.73 27.05 25.80 25.99 0.2M
2025-02-28 26.11 26.27 25.91 26.08 0.3M
2025-02-27 26.37 26.64 26.29 26.33 0.2M
2025-02-26 26.49 26.67 26.30 26.40 0.2M
2025-02-25 26.56 26.63 26.40 26.50 0.1M
2025-02-24 26.74 26.92 26.46 26.56 0.2M
2025-02-21 26.87 27.12 26.66 26.74 0.3M
2025-02-20 26.64 26.81 26.49 26.73 0.2M
2025-02-19 26.53 27.01 26.52 26.69 0.3M
2025-02-18 26.79 27.48 26.29 26.54 0.7M
2025-02-14 25.15 25.58 25.03 25.44 0.3M
2025-02-13 23.94 25.50 23.94 25.49 0.5M
2025-02-12 23.16 25.02 23.05 24.97 0.6M
2025-02-11 23.05 23.47 22.99 23.29 0.2M
2025-02-10 22.67 23.08 22.36 22.99 0.2M
2025-02-07 22.76 22.88 22.68 22.78 0.4M
2025-02-06 22.94 23.15 22.80 22.89 0.3M
2025-02-05 22.77 22.79 22.61 22.71 0.3M
2025-02-04 22.86 22.90 22.67 22.69 0.6M
2025-02-03 22.58 23.08 22.58 22.82 0.5M
2025-01-31 23.00 23.15 22.91 23.00 0.2M
2025-01-30 23.17 23.21 22.90 23.01 0.2M
2025-01-29 23.43 23.43 23.03 23.17 0.5M
2025-01-28 23.55 23.90 23.43 23.49 0.3M
2025-01-27 23.74 24.04 23.47 23.61 0.1M
2025-01-24 23.64 24.02 23.52 23.70 0.3M
2025-01-23 23.56 23.77 23.45 23.74 0.2M
2025-01-22 23.87 24.08 23.73 23.93 0.1M
2025-01-21 23.58 24.00 23.49 23.83 0.3M
2025-01-17 23.97 24.04 23.70 23.76 0.2M
2025-01-16 23.71 23.96 23.53 23.90 0.3M
2025-01-15 23.90 24.02 23.57 23.77 0.2M
2025-01-14 24.57 24.59 23.82 23.98 0.4M
2025-01-13 24.94 24.95 24.10 24.24 0.4M
2025-01-10 27.00 27.00 25.52 25.65 0.6M
2025-01-08 29.49 29.70 27.79 28.17 0.6M
2025-01-07 28.64 28.95 28.64 28.79 0.1M
2025-01-06 28.39 28.69 28.33 28.39 0.1M
2025-01-03 28.17 28.53 28.09 28.42 0.1M
2025-01-02 28.00 28.33 27.84 27.90 0.1M