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 8.09 8.13 8.09 8.09 48.1K
09:31 8.13 8.13 8.08 8.08 0.9K
09:32 8.07 8.09 8.07 8.09 8.2K
09:33 8.11 8.11 8.11 8.11 0.2K
09:34 8.10 8.10 8.10 8.10 2.5K
09:35 8.11 8.11 8.11 8.11 1.1K
09:36 8.09 8.10 8.09 8.10 3.8K
09:37 8.12 8.12 8.09 8.09 0.9K
09:39 8.14 8.14 8.14 8.14 11.7K
09:40 8.14 8.16 8.11 8.11 18.9K
09:41 8.10 8.10 8.09 8.09 4.5K
09:42 8.10 8.10 8.10 8.10 11.6K
09:44 8.12 8.12 8.12 8.12 0.7K
09:45 8.13 8.13 8.12 8.13 1.8K
09:47 8.14 8.14 8.14 8.14 1.2K
09:48 8.14 8.14 8.14 8.14 2.2K
09:49 8.13 8.13 8.13 8.13 1.5K
09:50 8.12 8.12 8.12 8.12 2.2K
09:51 8.11 8.12 8.11 8.12 0.8K
09:52 8.12 8.12 8.10 8.10 2.1K
09:53 8.10 8.11 8.10 8.10 4.2K
09:55 8.11 8.11 8.10 8.10 0.5K
09:56 8.11 8.11 8.11 8.11 0.1K
09:57 8.12 8.12 8.11 8.12 8.2K
09:58 8.12 8.14 8.12 8.12 3.0K
09:59 8.12 8.12 8.12 8.12 0.2K
10:00 8.12 8.12 8.12 8.12 2.7K
10:01 8.12 8.12 8.10 8.10 1.5K
10:02 8.12 8.12 8.11 8.11 2.6K
10:03 8.11 8.11 8.09 8.10 2.0K
10:04 8.09 8.09 8.09 8.09 0.6K
10:05 8.08 8.08 8.08 8.08 4.1K
10:06 8.07 8.07 8.07 8.07 0.6K
10:07 8.09 8.09 8.09 8.09 0.7K
10:08 8.09 8.09 8.09 8.09 6.7K
10:12 8.06 8.07 8.06 8.07 2.3K
10:13 8.07 8.07 8.07 8.07 1.3K
10:14 8.08 8.09 8.08 8.09 3.9K
10:15 8.09 8.09 8.09 8.09 0.9K
10:17 8.09 8.09 8.09 8.09 0.6K
10:18 8.08 8.09 8.08 8.09 0.8K
10:19 8.09 8.09 8.08 8.08 3.4K
10:20 8.07 8.07 8.07 8.07 0.5K
10:21 8.07 8.07 8.07 8.07 1.0K
10:22 8.08 8.08 8.07 8.07 0.6K
10:23 8.08 8.08 8.08 8.08 3.3K
10:24 8.09 8.09 8.09 8.09 1.8K
10:27 8.09 8.09 8.09 8.09 0.9K
10:28 8.10 8.10 8.10 8.10 2.4K
10:31 8.10 8.10 8.10 8.10 1.9K
10:33 8.11 8.11 8.11 8.11 0.1K
10:34 8.11 8.11 8.11 8.11 2.1K
10:36 8.10 8.10 8.10 8.10 7.6K
10:37 8.10 8.10 8.10 8.10 2.1K
10:39 8.09 8.09 8.09 8.09 0.8K
10:40 8.09 8.09 8.08 8.08 0.6K
10:41 8.09 8.09 8.09 8.09 0.9K
10:42 8.09 8.09 8.09 8.09 1.1K
10:43 8.09 8.10 8.09 8.10 1.9K
10:44 8.09 8.12 8.09 8.12 32.5K
10:45 8.12 8.12 8.12 8.12 0.4K
10:47 8.12 8.12 8.12 8.12 2.8K
10:48 8.11 8.11 8.11 8.11 2.8K
10:49 8.10 8.11 8.10 8.11 13.3K
10:50 8.11 8.11 8.11 8.11 3.0K
10:51 8.11 8.11 8.11 8.11 0.5K
10:52 8.11 8.11 8.11 8.11 1.0K
10:53 8.11 8.12 8.11 8.12 2.5K
10:55 8.12 8.12 8.12 8.12 0.8K
10:57 8.11 8.11 8.11 8.11 2.0K
10:59 8.10 8.11 8.10 8.11 3.0K
11:00 8.10 8.10 8.10 8.10 1.7K
11:01 8.08 8.09 8.08 8.09 3.3K
11:02 8.09 8.09 8.09 8.09 1.2K
11:03 8.09 8.09 8.08 8.08 1.3K
11:04 8.08 8.08 8.08 8.08 1.0K
11:05 8.08 8.08 8.07 8.07 1.1K
11:06 8.07 8.07 8.07 8.07 0.4K
11:07 8.07 8.07 8.07 8.07 1.1K
11:08 8.08 8.08 8.08 8.08 1.3K
11:09 8.07 8.07 8.07 8.07 1.0K
11:10 8.07 8.07 8.07 8.07 1.2K
11:12 8.06 8.06 8.06 8.06 0.9K
11:13 8.06 8.06 8.06 8.06 1.2K
11:15 8.06 8.07 8.06 8.07 6.5K
11:18 8.08 8.08 8.08 8.07 2.1K
11:19 8.07 8.07 8.07 8.07 1.4K
11:20 8.08 8.08 8.07 8.07 1.2K
11:22 8.08 8.08 8.06 8.06 3.7K
11:23 8.06 8.06 8.06 8.06 0.6K
11:24 8.06 8.06 8.06 8.06 2.2K
11:25 8.06 8.06 8.05 8.05 1.3K
11:26 8.07 8.07 8.05 8.05 0.3K
11:27 8.06 8.06 8.05 8.05 1.1K
11:29 8.05 8.05 8.05 8.05 0.4K
11:32 8.05 8.05 8.05 8.05 0.8K
11:35 8.06 8.07 8.06 8.07 7.7K
11:36 8.07 8.07 8.06 8.06 2.5K
11:39 8.07 8.07 8.07 8.07 0.8K
11:40 8.07 8.07 8.07 8.07 0.5K
11:41 8.07 8.07 8.07 8.07 3.8K
11:42 8.07 8.07 8.07 8.07 0.2K
11:43 8.08 8.08 8.08 8.08 0.5K
11:45 8.08 8.08 8.08 8.08 2.3K
11:46 8.08 8.08 8.08 8.08 2.1K
11:48 8.09 8.09 8.09 8.09 0.2K
11:49 8.08 8.10 8.08 8.10 4.9K
11:50 8.11 8.11 8.11 8.11 0.4K
11:51 8.12 8.12 8.12 8.12 0.6K
11:54 8.12 8.12 8.12 8.12 0.3K
11:55 8.12 8.12 8.11 8.11 1.8K
11:57 8.12 8.12 8.12 8.12 20.2K
12:02 8.12 8.12 8.12 8.12 7.5K
12:03 8.13 8.13 8.12 8.12 5.4K
12:04 8.12 8.12 8.12 8.12 0.5K
12:07 8.12 8.12 8.11 8.11 2.8K
12:09 8.11 8.11 8.11 8.11 6.8K
12:13 8.12 8.12 8.12 8.12 0.2K
12:14 8.11 8.12 8.11 8.12 1.8K
12:16 8.11 8.11 8.11 8.11 0.1K
12:17 8.12 8.12 8.11 8.12 1.1K
12:19 8.11 8.11 8.10 8.10 2.9K
12:21 8.10 8.10 8.10 8.10 0.7K
12:22 8.11 8.11 8.11 8.11 2.6K
12:23 8.12 8.12 8.12 8.12 0.6K
12:24 8.12 8.12 8.12 8.12 0.2K
12:26 8.11 8.11 8.11 8.11 1.0K
12:27 8.11 8.11 8.11 8.11 1.4K
12:30 8.11 8.11 8.11 8.11 2.0K
12:32 8.12 8.12 8.12 8.12 5.5K
12:34 8.12 8.12 8.11 8.11 2.8K
12:36 8.11 8.11 8.11 8.11 0.6K
12:37 8.11 8.11 8.11 8.11 1.9K
12:39 8.10 8.10 8.10 8.10 0.5K
12:41 8.10 8.10 8.10 8.10 1.6K
12:44 8.10 8.10 8.10 8.10 1.5K
12:46 8.11 8.11 8.10 8.10 0.8K
12:47 8.10 8.10 8.10 8.10 5.6K
12:50 8.11 8.11 8.11 8.11 2.6K
12:51 8.12 8.12 8.12 8.12 1.0K
12:52 8.10 8.10 8.10 8.10 3.1K
12:53 8.11 8.11 8.10 8.10 5.9K
12:59 8.09 8.09 8.09 8.09 1.8K
13:00 8.09 8.09 8.09 8.09 3.5K
13:05 8.10 8.10 8.10 8.10 0.7K
13:08 8.09 8.09 8.09 8.09 2.5K
13:11 8.09 8.09 8.09 8.09 2.0K
13:13 8.09 8.09 8.09 8.09 0.3K
13:14 8.08 8.08 8.08 8.08 1.2K
13:15 8.09 8.10 8.09 8.10 5.1K
13:18 8.09 8.09 8.09 8.09 0.2K
13:19 8.09 8.09 8.09 8.09 1.2K
13:20 8.08 8.08 8.08 8.08 2.8K
13:22 8.08 8.08 8.08 8.07 0.1K
13:23 8.08 8.08 8.08 8.07 0.3K
13:24 8.08 8.09 8.08 8.09 4.5K
13:25 8.09 8.09 8.08 8.08 1.9K
13:28 8.09 8.09 8.09 8.09 1.1K
13:29 8.09 8.09 8.09 8.09 0.2K
13:30 8.09 8.09 8.09 8.09 3.7K
13:32 8.10 8.10 8.10 8.10 1.7K
13:34 8.11 8.11 8.11 8.11 0.1K
13:35 8.11 8.11 8.11 8.11 1.3K
13:38 8.11 8.11 8.11 8.11 0.4K
13:39 8.11 8.11 8.10 8.11 2.9K
13:40 8.10 8.10 8.10 8.10 1.3K
13:41 8.11 8.11 8.11 8.11 0.2K
13:42 8.10 8.10 8.10 8.10 0.3K
13:43 8.11 8.11 8.11 8.11 2.0K
13:46 8.10 8.10 8.10 8.10 1.1K
13:48 8.11 8.11 8.11 8.11 1.9K
13:50 8.11 8.11 8.11 8.11 0.9K
13:55 8.10 8.10 8.10 8.10 3.5K
13:56 8.10 8.10 8.10 8.10 2.7K
13:57 8.10 8.10 8.10 8.10 0.9K
13:58 8.10 8.11 8.10 8.11 5.4K
14:00 8.11 8.11 8.11 8.11 0.4K
14:02 8.11 8.11 8.11 8.11 0.2K
14:03 8.10 8.10 8.10 8.10 1.8K
14:07 8.10 8.10 8.10 8.10 0.3K
14:10 8.09 8.09 8.09 8.09 2.2K
14:11 8.09 8.09 8.09 8.09 0.2K
14:12 8.09 8.09 8.09 8.09 0.2K
14:13 8.09 8.09 8.09 8.09 2.4K
14:15 8.09 8.09 8.09 8.09 0.4K
14:16 8.09 8.09 8.09 8.09 0.3K
14:17 8.08 8.08 8.08 8.08 0.4K
14:18 8.09 8.09 8.09 8.09 0.2K
14:19 8.09 8.09 8.08 8.08 1.9K
14:20 8.09 8.09 8.09 8.09 1.1K
14:21 8.08 8.08 8.08 8.07 1.1K
14:22 8.08 8.08 8.08 8.07 0.2K
14:23 8.07 8.07 8.07 8.07 1.0K
14:24 8.08 8.08 8.08 8.07 8.7K
14:25 8.08 8.08 8.08 8.08 1.1K
14:26 8.08 8.09 8.08 8.09 4.2K
14:28 8.08 8.08 8.07 8.07 2.1K
14:33 8.07 8.08 8.07 8.08 1.2K
14:34 8.08 8.08 8.08 8.07 1.7K
14:37 8.07 8.07 8.07 8.07 3.1K
14:38 8.07 8.07 8.07 8.07 0.4K
14:41 8.06 8.06 8.06 8.06 2.6K
14:42 8.06 8.07 8.06 8.07 7.3K
14:44 8.07 8.07 8.07 8.07 0.3K
14:45 8.07 8.07 8.07 8.07 0.2K
14:46 8.06 8.06 8.06 8.06 1.2K
14:47 8.06 8.06 8.06 8.06 1.0K
14:48 8.06 8.06 8.05 8.05 0.9K
14:49 8.06 8.06 8.06 8.06 2.5K
14:50 8.07 8.07 8.07 8.07 2.3K
14:52 8.07 8.07 8.06 8.07 2.9K
14:53 8.06 8.06 8.06 8.06 0.9K
14:55 8.07 8.07 8.07 8.07 2.0K
14:59 8.06 8.06 8.06 8.06 2.2K
15:01 8.06 8.06 8.06 8.06 0.5K
15:03 8.05 8.05 8.05 8.05 1.5K
15:04 8.05 8.06 8.05 8.06 1.2K
15:05 8.06 8.06 8.06 8.06 0.2K
15:07 8.06 8.06 8.06 8.06 1.2K
15:08 8.06 8.06 8.06 8.06 0.2K
15:09 8.06 8.06 8.06 8.06 0.1K
15:10 8.06 8.06 8.06 8.06 0.5K
15:12 8.06 8.06 8.06 8.06 0.2K
15:13 8.05 8.05 8.05 8.05 0.6K
15:14 8.06 8.06 8.06 8.06 0.1K
15:15 8.05 8.05 8.05 8.05 3.7K
15:18 8.06 8.06 8.06 8.06 0.6K
15:21 8.05 8.05 8.04 8.04 4.3K
15:22 8.04 8.04 8.04 8.04 0.1K
15:23 8.04 8.04 8.04 8.04 0.1K
15:24 8.04 8.04 8.04 8.04 0.3K
15:25 8.05 8.05 8.05 8.05 0.7K
15:27 8.04 8.04 8.04 8.04 0.7K
15:28 8.04 8.04 8.03 8.03 2.7K
15:30 8.03 8.04 8.03 8.03 0.5K
15:31 8.04 8.04 8.03 8.04 3.5K
15:32 8.04 8.04 8.04 8.04 2.7K
15:33 8.03 8.04 8.03 8.04 1.2K
15:34 8.04 8.04 8.04 8.04 0.6K
15:35 8.04 8.04 8.04 8.04 1.5K
15:36 8.04 8.04 8.04 8.04 5.3K
15:37 8.04 8.04 8.04 8.04 1.5K
15:40 8.04 8.04 8.04 8.04 1.0K
15:41 8.05 8.05 8.05 8.05 4.2K
15:42 8.04 8.04 8.04 8.04 1.9K
15:44 8.04 8.04 8.04 8.04 0.2K
15:45 8.05 8.05 8.05 8.05 2.4K
15:47 8.05 8.05 8.05 8.05 0.9K
15:48 8.05 8.05 8.05 8.05 0.6K
15:49 8.05 8.05 8.05 8.05 5.9K
15:50 8.06 8.06 8.05 8.05 4.1K
15:51 8.05 8.05 8.05 8.05 1.0K
15:55 8.05 8.05 8.04 8.04 5.6K
15:56 8.04 8.04 8.04 8.04 0.7K
15:57 8.04 8.04 8.03 8.04 3.4K
15:58 8.04 8.04 8.03 8.03 5.9K
15:59 8.04 8.05 8.04 8.05 53.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし