Gambling.com Group Ltd (GAMB)

GAMB
🏛️ アメリカ →
8.06
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 11.75 11.81 11.75 11.80 8.5K
09:31 11.90 11.90 11.80 11.80 4.4K
09:35 11.79 11.79 11.79 11.79 0.8K
09:36 11.79 11.79 11.79 11.79 1.1K
09:37 11.74 11.74 11.74 11.74 1.1K
09:39 11.72 11.72 11.72 11.72 0.4K
09:40 11.76 11.76 11.72 11.74 5.7K
09:41 11.81 11.81 11.81 11.81 1.1K
09:42 11.82 11.82 11.78 11.78 5.1K
09:43 11.80 11.80 11.76 11.76 1.2K
09:47 11.74 11.74 11.74 11.74 0.2K
09:48 11.74 11.74 11.74 11.74 0.2K
09:49 11.74 11.74 11.74 11.74 0.2K
09:53 11.68 11.68 11.68 11.68 2.3K
09:54 11.66 11.66 11.66 11.66 1.0K
09:59 11.65 11.65 11.65 11.65 0.7K
10:00 11.67 11.67 11.64 11.64 0.6K
10:01 11.67 11.67 11.64 11.64 1.0K
10:02 11.64 11.64 11.64 11.64 0.1K
10:03 11.65 11.65 11.65 11.65 0.5K
10:04 11.59 11.60 11.59 11.60 6.9K
10:05 11.63 11.65 11.63 11.65 1.6K
10:06 11.66 11.66 11.66 11.66 0.5K
10:07 11.66 11.66 11.65 11.65 2.1K
10:08 11.66 11.66 11.66 11.66 1.8K
10:09 11.66 11.66 11.66 11.66 0.4K
10:11 11.67 11.69 11.67 11.69 1.0K
10:15 11.70 11.70 11.70 11.70 0.6K
10:18 11.71 11.71 11.71 11.71 0.5K
10:22 11.71 11.73 11.71 11.72 2.5K
10:23 11.70 11.71 11.70 11.70 1.9K
10:24 11.70 11.70 11.70 11.70 1.0K
10:25 11.70 11.70 11.70 11.70 1.5K
10:26 11.64 11.64 11.64 11.64 1.8K
10:30 11.61 11.61 11.61 11.61 1.0K
10:32 11.61 11.61 11.61 11.61 2.4K
10:36 11.58 11.60 11.58 11.58 2.6K
10:37 11.57 11.57 11.57 11.57 0.3K
10:38 11.56 11.56 11.56 11.56 0.5K
10:41 11.57 11.57 11.57 11.57 1.3K
10:43 11.57 11.57 11.57 11.57 0.3K
10:45 11.57 11.57 11.57 11.57 0.1K
10:46 11.59 11.59 11.59 11.59 0.6K
10:47 11.59 11.62 11.59 11.62 0.7K
10:48 11.62 11.62 11.61 11.61 0.4K
10:49 11.62 11.63 11.62 11.63 0.5K
10:50 11.61 11.61 11.61 11.61 0.1K
10:51 11.60 11.66 11.60 11.66 10.5K
10:52 11.66 11.66 11.66 11.66 2.3K
10:54 11.66 11.67 11.66 11.67 2.6K
10:56 11.66 11.66 11.66 11.66 0.6K
10:57 11.66 11.66 11.66 11.66 0.4K
10:58 11.66 11.66 11.66 11.66 0.5K
10:59 11.67 11.67 11.67 11.67 0.6K
11:00 11.68 11.68 11.68 11.68 0.7K
11:02 11.69 11.69 11.69 11.69 0.5K
11:03 11.67 11.70 11.67 11.70 1.1K
11:05 11.70 11.70 11.70 11.70 0.8K
11:07 11.71 11.71 11.71 11.71 1.5K
11:11 11.72 11.72 11.71 11.71 0.9K
11:12 11.77 11.77 11.77 11.77 4.4K
11:16 11.76 11.76 11.76 11.76 0.8K
11:20 11.75 11.75 11.75 11.75 0.3K
11:21 11.75 11.81 11.75 11.81 6.0K
11:22 11.81 11.81 11.80 11.80 1.9K
11:23 11.82 11.85 11.82 11.85 4.3K
11:26 11.82 11.82 11.82 11.82 0.4K
11:27 11.83 11.83 11.83 11.83 0.5K
11:28 11.81 11.83 11.81 11.83 2.5K
11:29 11.82 11.82 11.81 11.81 0.6K
11:30 11.80 11.80 11.80 11.80 0.5K
11:31 11.81 11.82 11.81 11.82 0.9K
11:32 11.84 11.84 11.84 11.84 0.5K
11:33 11.82 11.82 11.82 11.82 0.7K
11:34 11.82 11.86 11.82 11.86 3.6K
11:35 11.87 11.90 11.87 11.90 10.3K
11:37 11.91 11.91 11.90 11.90 11.1K
11:38 11.91 11.96 11.91 11.92 14.6K
11:39 11.92 11.92 11.88 11.88 3.8K
11:40 11.88 11.88 11.86 11.86 0.8K
11:41 11.85 11.85 11.85 11.85 0.4K
11:43 11.84 11.88 11.84 11.88 2.5K
11:44 11.87 11.87 11.87 11.87 0.2K
11:45 11.84 11.84 11.84 11.84 0.8K
11:46 11.84 11.84 11.84 11.84 0.2K
11:47 11.84 11.84 11.84 11.84 0.8K
11:49 11.85 11.85 11.85 11.85 0.6K
11:50 11.82 11.82 11.82 11.82 0.8K
11:55 11.81 11.81 11.79 11.79 6.2K
12:00 11.81 11.83 11.81 11.83 0.4K
12:01 11.81 11.81 11.81 11.81 0.1K
12:02 11.82 11.82 11.82 11.82 0.3K
12:04 11.83 11.83 11.83 11.83 0.8K
12:05 11.85 11.85 11.85 11.85 1.9K
12:08 11.85 11.85 11.83 11.83 1.2K
12:12 11.80 11.80 11.80 11.80 0.6K
12:13 11.81 11.81 11.78 11.78 17.4K
12:14 11.78 11.78 11.78 11.78 0.2K
12:15 11.78 11.78 11.78 11.78 0.3K
12:16 11.76 11.76 11.76 11.76 0.2K
12:17 11.76 11.76 11.76 11.76 0.8K
12:20 11.71 11.71 11.71 11.71 0.6K
12:22 11.75 11.75 11.75 11.75 0.7K
12:25 11.76 11.76 11.76 11.76 0.9K
12:34 11.75 11.75 11.75 11.75 0.6K
12:37 11.74 11.74 11.73 11.73 1.0K
12:41 11.74 11.74 11.74 11.74 0.8K
12:48 11.72 11.72 11.71 11.71 7.2K
12:49 11.72 11.72 11.72 11.72 0.4K
12:51 11.70 11.70 11.70 11.70 4.2K
12:54 11.70 11.70 11.70 11.70 0.5K
12:55 11.71 11.71 11.71 11.71 5.4K
12:56 11.69 11.69 11.69 11.69 2.4K
12:57 11.69 11.69 11.69 11.69 0.2K
12:58 11.69 11.69 11.69 11.69 0.2K
13:00 11.70 11.70 11.70 11.70 1.1K
13:10 11.70 11.70 11.70 11.70 2.3K
13:13 11.68 11.68 11.68 11.68 0.2K
13:14 11.68 11.68 11.68 11.68 0.3K
13:15 11.68 11.68 11.68 11.68 1.0K
13:17 11.68 11.68 11.68 11.68 0.4K
13:20 11.69 11.69 11.69 11.69 0.1K
13:21 11.69 11.69 11.69 11.69 0.7K
13:22 11.69 11.71 11.69 11.71 1.0K
13:24 11.70 11.71 11.70 11.71 1.6K
13:30 11.72 11.73 11.72 11.73 0.4K
13:31 11.73 11.73 11.73 11.73 0.9K
13:34 11.74 11.74 11.74 11.74 1.8K
13:44 11.72 11.72 11.72 11.72 0.4K
13:48 11.73 11.73 11.73 11.73 0.4K
13:49 11.72 11.72 11.72 11.72 0.7K
13:50 11.72 11.72 11.72 11.72 0.7K
13:52 11.72 11.72 11.72 11.72 0.4K
13:55 11.74 11.74 11.74 11.74 0.3K
13:56 11.75 11.75 11.75 11.75 0.4K
13:58 11.76 11.76 11.76 11.76 0.4K
14:02 11.76 11.76 11.76 11.76 0.6K
14:12 11.77 11.77 11.77 11.77 2.7K
14:14 11.78 11.78 11.78 11.78 0.5K
14:15 11.77 11.78 11.77 11.78 3.4K
14:16 11.78 11.78 11.78 11.78 39.0K
14:19 11.78 11.78 11.78 11.78 0.4K
14:20 11.78 11.78 11.78 11.78 0.6K
14:23 11.77 11.77 11.77 11.77 0.4K
14:24 11.76 11.76 11.76 11.76 0.5K
14:26 11.75 11.75 11.75 11.75 1.6K
14:37 11.73 11.73 11.63 11.63 31.2K
14:38 11.61 11.64 11.61 11.64 44.3K
14:39 11.65 11.67 11.65 11.67 1.0K
14:40 11.68 11.68 11.68 11.68 2.5K
14:41 11.67 11.67 11.67 11.67 4.0K
14:43 11.66 11.66 11.66 11.66 0.8K
14:49 11.66 11.66 11.64 11.64 0.8K
14:50 11.63 11.63 11.63 11.63 0.1K
14:52 11.65 11.65 11.63 11.63 2.0K
14:53 11.64 11.64 11.64 11.64 0.4K
14:56 11.62 11.62 11.62 11.62 1.0K
14:59 11.61 11.61 11.61 11.61 0.1K
15:00 11.60 11.60 11.60 11.60 0.2K
15:03 11.62 11.62 11.62 11.62 0.5K
15:12 11.60 11.60 11.60 11.60 1.9K
15:14 11.62 11.62 11.62 11.62 0.7K
15:15 11.61 11.61 11.61 11.61 0.3K
15:18 11.59 11.59 11.59 11.59 0.8K
15:19 11.62 11.62 11.62 11.62 1.1K
15:20 11.62 11.62 11.62 11.62 0.1K
15:21 11.61 11.61 11.61 11.61 1.4K
15:24 11.61 11.61 11.61 11.61 0.3K
15:26 11.61 11.61 11.59 11.59 1.8K
15:28 11.56 11.56 11.54 11.54 1.3K
15:29 11.56 11.56 11.56 11.56 2.9K
15:30 11.57 11.57 11.57 11.57 0.3K
15:31 11.58 11.58 11.58 11.58 0.9K
15:35 11.58 11.58 11.58 11.58 0.4K
15:40 11.56 11.57 11.56 11.57 1.1K
15:41 11.56 11.56 11.56 11.56 0.4K
15:43 11.58 11.58 11.58 11.58 0.6K
15:44 11.56 11.56 11.56 11.56 1.7K
15:45 11.57 11.57 11.57 11.57 0.4K
15:48 11.57 11.57 11.57 11.57 0.4K
15:49 11.57 11.57 11.57 11.57 1.3K
15:50 11.56 11.57 11.56 11.57 1.8K
15:51 11.56 11.56 11.56 11.56 1.1K
15:53 11.56 11.56 11.56 11.56 0.6K
15:55 11.55 11.55 11.54 11.54 1.1K
15:56 11.54 11.54 11.54 11.54 1.2K
15:57 11.54 11.55 11.54 11.55 2.9K
15:58 11.55 11.56 11.55 11.55 5.4K
15:59 11.55 11.56 11.54 11.54 46.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし