Gambling.com Group Ltd (GAMB)

GAMB
🏛️ アメリカ →
8.20
最終更新: 2025-09-30
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 8.27 8.31 8.27 8.29 18.7K
09:32 8.27 8.27 8.25 8.25 3.8K
09:33 8.25 8.25 8.25 8.25 1.2K
09:34 8.25 8.28 8.25 8.28 0.9K
09:35 8.26 8.27 8.26 8.27 2.0K
09:38 8.25 8.25 8.25 8.24 0.2K
09:39 8.23 8.25 8.23 8.25 4.0K
09:40 8.24 8.27 8.24 8.25 1.5K
09:41 8.25 8.25 8.25 8.25 0.7K
09:42 8.24 8.24 8.24 8.24 0.6K
09:43 8.24 8.24 8.24 8.24 0.2K
09:44 8.24 8.24 8.22 8.22 1.2K
09:45 8.23 8.23 8.23 8.23 0.4K
09:47 8.24 8.24 8.24 8.24 1.0K
09:48 8.23 8.27 8.23 8.27 3.1K
09:51 8.24 8.24 8.24 8.24 0.7K
09:52 8.25 8.26 8.25 8.25 1.4K
09:54 8.25 8.26 8.25 8.25 5.9K
09:55 8.26 8.26 8.26 8.26 0.1K
09:56 8.26 8.26 8.26 8.26 1.1K
09:57 8.25 8.25 8.25 8.25 0.3K
09:58 8.25 8.25 8.25 8.25 1.2K
10:00 8.24 8.24 8.23 8.23 1.0K
10:01 8.23 8.23 8.22 8.22 1.9K
10:02 8.22 8.22 8.22 8.22 0.7K
10:03 8.23 8.23 8.23 8.23 0.5K
10:04 8.23 8.23 8.23 8.23 3.9K
10:07 8.22 8.22 8.22 8.22 0.7K
10:08 8.20 8.20 8.19 8.19 2.6K
10:09 8.18 8.19 8.18 8.19 3.0K
10:13 8.19 8.19 8.19 8.19 0.7K
10:14 8.19 8.19 8.18 8.18 1.5K
10:15 8.18 8.18 8.18 8.18 0.4K
10:16 8.20 8.20 8.18 8.18 1.4K
10:17 8.20 8.20 8.18 8.19 2.9K
10:20 8.17 8.17 8.17 8.17 1.0K
10:21 8.18 8.18 8.18 8.18 4.5K
10:22 8.18 8.18 8.17 8.17 0.5K
10:23 8.18 8.18 8.18 8.18 0.5K
10:24 8.17 8.18 8.17 8.18 1.7K
10:25 8.17 8.17 8.17 8.17 1.1K
10:27 8.17 8.17 8.17 8.17 0.2K
10:29 8.18 8.18 8.18 8.18 0.5K
10:33 8.17 8.17 8.17 8.17 1.1K
10:35 8.17 8.18 8.17 8.18 2.0K
10:39 8.19 8.19 8.19 8.19 0.2K
10:40 8.18 8.18 8.18 8.18 0.2K
10:42 8.18 8.18 8.18 8.18 0.7K
10:43 8.17 8.17 8.17 8.17 1.6K
10:44 8.16 8.17 8.16 8.17 1.3K
10:45 8.17 8.17 8.17 8.16 0.4K
10:46 8.18 8.18 8.18 8.18 1.1K
10:47 8.17 8.17 8.17 8.17 0.2K
10:48 8.18 8.18 8.18 8.18 0.1K
10:49 8.17 8.17 8.17 8.17 0.3K
10:50 8.18 8.18 8.18 8.18 0.7K
10:51 8.18 8.18 8.18 8.18 0.3K
10:52 8.18 8.18 8.18 8.18 0.2K
10:54 8.18 8.18 8.18 8.18 0.3K
10:56 8.17 8.17 8.17 8.16 1.6K
10:58 8.17 8.19 8.17 8.19 3.1K
10:59 8.18 8.19 8.18 8.19 0.7K
11:01 8.17 8.17 8.17 8.17 0.5K
11:02 8.19 8.19 8.19 8.19 0.3K
11:03 8.19 8.19 8.19 8.19 0.1K
11:04 8.18 8.18 8.18 8.18 0.3K
11:05 8.19 8.19 8.19 8.19 0.3K
11:06 8.18 8.19 8.18 8.18 1.0K
11:08 8.18 8.18 8.18 8.18 0.1K
11:09 8.19 8.19 8.19 8.19 0.7K
11:10 8.19 8.19 8.19 8.19 0.1K
11:11 8.18 8.18 8.18 8.18 0.1K
11:12 8.17 8.17 8.17 8.16 3.7K
11:13 8.17 8.17 8.17 8.16 0.5K
11:15 8.17 8.17 8.17 8.17 0.5K
11:16 8.17 8.17 8.16 8.15 2.3K
11:17 8.15 8.15 8.14 8.14 2.0K
11:18 8.15 8.15 8.15 8.15 9.5K
11:19 8.15 8.15 8.15 8.15 0.3K
11:20 8.15 8.15 8.15 8.15 0.3K
11:21 8.15 8.15 8.15 8.15 0.2K
11:22 8.15 8.15 8.15 8.15 0.3K
11:23 8.15 8.15 8.15 8.15 0.4K
11:25 8.15 8.15 8.15 8.15 0.3K
11:28 8.15 8.15 8.15 8.15 0.3K
11:30 8.14 8.14 8.14 8.14 0.2K
11:31 8.14 8.15 8.14 8.14 1.4K
11:34 8.14 8.14 8.14 8.14 1.0K
11:36 8.14 8.14 8.14 8.14 1.1K
11:40 8.14 8.14 8.14 8.14 0.8K
11:41 8.14 8.14 8.14 8.13 0.7K
11:42 8.14 8.14 8.13 8.13 0.6K
11:43 8.13 8.13 8.13 8.13 0.2K
11:45 8.13 8.13 8.11 8.11 3.5K
11:46 8.12 8.12 8.11 8.11 0.6K
11:47 8.11 8.11 8.11 8.11 0.5K
11:49 8.12 8.12 8.12 8.12 0.5K
11:51 8.12 8.12 8.12 8.12 2.7K
11:53 8.15 8.15 8.15 8.15 4.6K
11:54 8.16 8.16 8.16 8.16 0.7K
11:57 8.16 8.16 8.16 8.16 1.3K
11:59 8.16 8.16 8.16 8.16 2.1K
12:03 8.16 8.16 8.16 8.16 1.6K
12:04 8.16 8.18 8.16 8.18 3.7K
12:08 8.18 8.18 8.18 8.18 2.3K
12:09 8.18 8.18 8.18 8.18 1.1K
12:18 8.18 8.18 8.18 8.18 1.8K
12:19 8.18 8.18 8.18 8.17 0.1K
12:20 8.18 8.18 8.18 8.18 1.8K
12:21 8.18 8.18 8.17 8.18 2.3K
12:22 8.18 8.18 8.18 8.18 0.6K
12:23 8.18 8.18 8.18 8.18 0.2K
12:24 8.18 8.18 8.18 8.18 0.5K
12:26 8.17 8.18 8.17 8.18 1.0K
12:28 8.18 8.18 8.18 8.18 0.5K
12:30 8.18 8.18 8.18 8.18 0.5K
12:32 8.18 8.18 8.18 8.18 0.3K
12:33 8.18 8.18 8.18 8.18 0.3K
12:34 8.18 8.18 8.18 8.18 0.6K
12:37 8.17 8.17 8.17 8.17 0.1K
12:38 8.17 8.17 8.17 8.17 2.5K
12:40 8.17 8.17 8.17 8.17 0.2K
12:41 8.17 8.17 8.17 8.17 0.4K
12:45 8.17 8.17 8.17 8.16 0.7K
12:46 8.16 8.16 8.16 8.16 0.3K
12:48 8.17 8.17 8.17 8.16 0.1K
12:49 8.17 8.17 8.17 8.16 0.7K
12:51 8.18 8.18 8.18 8.18 1.4K
12:52 8.17 8.17 8.17 8.17 0.1K
12:54 8.18 8.18 8.18 8.17 1.2K
12:55 8.18 8.18 8.18 8.18 2.5K
12:57 8.18 8.18 8.18 8.18 0.4K
13:00 8.18 8.18 8.18 8.18 0.2K
13:03 8.17 8.17 8.17 8.17 0.4K
13:08 8.18 8.18 8.18 8.18 0.3K
13:10 8.18 8.18 8.18 8.18 0.3K
13:13 8.18 8.18 8.18 8.18 0.1K
13:14 8.18 8.18 8.18 8.18 0.6K
13:17 8.18 8.18 8.18 8.18 4.6K
13:18 8.19 8.19 8.19 8.19 1.0K
13:19 8.19 8.19 8.19 8.19 0.2K
13:20 8.19 8.19 8.19 8.19 0.6K
13:22 8.19 8.19 8.19 8.19 1.5K
13:23 8.20 8.20 8.20 8.20 0.4K
13:26 8.20 8.20 8.20 8.20 0.5K
13:28 8.19 8.19 8.19 8.19 0.3K
13:29 8.20 8.20 8.20 8.20 0.9K
13:30 8.20 8.20 8.20 8.20 0.8K
13:32 8.19 8.19 8.19 8.19 0.3K
13:33 8.19 8.19 8.19 8.19 1.2K
13:34 8.19 8.19 8.19 8.19 2.3K
13:36 8.20 8.20 8.20 8.20 0.4K
13:37 8.20 8.20 8.20 8.20 1.9K
13:42 8.20 8.20 8.20 8.20 0.7K
13:45 8.20 8.20 8.20 8.20 1.8K
13:48 8.21 8.21 8.21 8.21 1.0K
13:49 8.21 8.21 8.21 8.21 0.1K
13:50 8.22 8.22 8.21 8.22 3.7K
13:51 8.21 8.21 8.21 8.21 0.8K
13:52 8.20 8.20 8.20 8.20 1.3K
14:00 8.20 8.20 8.20 8.20 1.1K
14:04 8.20 8.20 8.20 8.20 0.1K
14:05 8.19 8.19 8.19 8.19 1.2K
14:06 8.18 8.18 8.18 8.18 0.1K
14:08 8.18 8.18 8.18 8.18 1.3K
14:09 8.18 8.18 8.18 8.18 0.2K
14:10 8.18 8.18 8.18 8.18 4.5K
14:11 8.18 8.18 8.18 8.18 0.3K
14:13 8.18 8.18 8.18 8.18 1.1K
14:17 8.19 8.19 8.18 8.18 0.5K
14:21 8.18 8.18 8.18 8.18 4.0K
14:22 8.18 8.18 8.18 8.18 1.0K
14:24 8.18 8.18 8.16 8.15 5.6K
14:25 8.16 8.16 8.16 8.16 5.8K
14:27 8.15 8.15 8.15 8.15 4.4K
14:30 8.16 8.16 8.16 8.16 1.5K
14:32 8.17 8.17 8.17 8.16 2.1K
14:34 8.17 8.17 8.17 8.16 0.3K
14:35 8.16 8.16 8.16 8.15 1.2K
14:36 8.16 8.16 8.16 8.16 0.7K
14:37 8.16 8.16 8.16 8.15 1.2K
14:40 8.16 8.16 8.16 8.15 2.4K
14:41 8.12 8.12 8.12 8.12 6.7K
14:42 8.12 8.12 8.12 8.12 0.7K
14:43 8.12 8.12 8.12 8.12 1.0K
14:44 8.12 8.12 8.12 8.12 2.1K
14:45 8.12 8.12 8.12 8.12 1.8K
14:46 8.12 8.12 8.12 8.12 0.7K
14:47 8.12 8.12 8.12 8.11 2.1K
14:49 8.12 8.12 8.12 8.12 0.1K
14:50 8.12 8.12 8.12 8.12 3.8K
14:51 8.12 8.15 8.12 8.15 14.9K
14:52 8.14 8.15 8.14 8.15 1.9K
14:53 8.16 8.16 8.16 8.15 0.3K
14:54 8.16 8.16 8.16 8.15 0.7K
14:55 8.16 8.16 8.16 8.15 0.2K
14:57 8.16 8.16 8.16 8.16 0.2K
14:58 8.16 8.16 8.16 8.16 0.9K
14:59 8.16 8.16 8.16 8.16 0.5K
15:00 8.17 8.17 8.17 8.17 3.7K
15:01 8.17 8.17 8.17 8.17 1.3K
15:04 8.18 8.18 8.18 8.18 0.3K
15:05 8.18 8.18 8.18 8.18 0.4K
15:06 8.18 8.18 8.17 8.17 1.9K
15:08 8.17 8.18 8.17 8.18 1.6K
15:09 8.17 8.17 8.17 8.16 3.0K
15:11 8.16 8.16 8.16 8.16 1.2K
15:12 8.17 8.17 8.17 8.17 1.0K
15:13 8.17 8.17 8.17 8.17 0.9K
15:14 8.18 8.18 8.18 8.18 1.9K
15:16 8.19 8.19 8.19 8.19 1.3K
15:18 8.19 8.19 8.19 8.19 1.0K
15:22 8.19 8.19 8.19 8.19 0.1K
15:23 8.20 8.20 8.19 8.19 2.2K
15:26 8.20 8.20 8.19 8.19 2.6K
15:27 8.19 8.19 8.19 8.19 1.1K
15:29 8.18 8.19 8.18 8.19 1.3K
15:30 8.18 8.18 8.18 8.18 1.3K
15:32 8.19 8.19 8.19 8.19 0.8K
15:33 8.19 8.19 8.19 8.19 0.6K
15:34 8.18 8.19 8.18 8.19 2.2K
15:35 8.19 8.19 8.19 8.19 1.2K
15:36 8.19 8.19 8.19 8.19 2.3K
15:37 8.18 8.18 8.18 8.18 0.2K
15:38 8.18 8.18 8.18 8.18 2.2K
15:39 8.18 8.18 8.18 8.18 0.3K
15:40 8.18 8.18 8.18 8.18 2.3K
15:42 8.18 8.18 8.18 8.18 0.8K
15:43 8.20 8.22 8.20 8.22 9.7K
15:44 8.22 8.24 8.22 8.24 6.9K
15:45 8.24 8.24 8.24 8.24 3.1K
15:46 8.24 8.24 8.24 8.24 2.4K
15:47 8.25 8.25 8.25 8.24 5.7K
15:48 8.25 8.25 8.25 8.24 0.9K
15:49 8.25 8.25 8.25 8.24 0.3K
15:50 8.25 8.25 8.24 8.24 2.6K
15:51 8.24 8.24 8.24 8.24 3.3K
15:52 8.23 8.24 8.23 8.23 4.9K
15:53 8.23 8.23 8.22 8.22 3.9K
15:54 8.22 8.22 8.22 8.22 3.3K
15:55 8.22 8.22 8.22 8.22 6.8K
15:56 8.22 8.22 8.20 8.20 4.7K
15:57 8.20 8.20 8.19 8.20 6.6K
15:58 8.20 8.20 8.19 8.20 9.2K
15:59 8.20 8.22 8.20 8.22 55.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし