Gambling.com Group Ltd (GAMB)

GAMB
🏛️ アメリカ →
8.35
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 8.05 8.05 8.05 8.05 7.8K
09:31 8.03 8.03 8.03 8.03 0.4K
09:32 8.03 8.03 8.03 8.03 0.3K
09:33 8.03 8.05 8.03 8.04 3.2K
09:34 8.05 8.07 8.05 8.05 3.6K
09:35 8.06 8.09 8.06 8.09 0.4K
09:36 8.08 8.08 8.08 8.07 2.0K
09:37 8.08 8.09 8.08 8.07 0.8K
09:38 8.08 8.08 8.08 8.08 0.7K
09:39 8.09 8.09 8.09 8.09 3.1K
09:40 8.09 8.10 8.09 8.10 1.6K
09:41 8.08 8.09 8.07 8.09 1.3K
09:43 8.08 8.08 8.08 8.08 0.5K
09:44 8.09 8.09 8.07 8.07 1.5K
09:46 8.07 8.07 8.07 8.07 0.9K
09:47 8.09 8.09 8.09 8.09 1.2K
09:48 8.06 8.06 8.06 8.06 0.2K
09:49 8.10 8.10 8.10 8.10 0.4K
09:50 8.11 8.11 8.09 8.10 3.1K
09:51 8.10 8.10 8.10 8.10 1.9K
09:52 8.11 8.12 8.11 8.12 2.2K
09:53 8.12 8.12 8.12 8.12 2.3K
09:54 8.10 8.11 8.10 8.11 2.1K
09:55 8.11 8.11 8.11 8.11 0.3K
09:56 8.11 8.11 8.11 8.11 0.6K
09:58 8.12 8.13 8.12 8.13 1.7K
09:59 8.13 8.13 8.13 8.13 1.9K
10:00 8.12 8.12 8.12 8.12 0.2K
10:01 8.13 8.13 8.13 8.13 0.3K
10:02 8.13 8.13 8.13 8.13 0.7K
10:03 8.13 8.13 8.13 8.13 3.2K
10:08 8.13 8.13 8.13 8.13 1.8K
10:09 8.14 8.14 8.13 8.13 2.4K
10:10 8.13 8.13 8.12 8.13 1.8K
10:12 8.13 8.14 8.13 8.14 1.0K
10:13 8.13 8.14 8.13 8.14 2.4K
10:14 8.14 8.14 8.14 8.14 1.3K
10:15 8.14 8.14 8.14 8.14 2.3K
10:18 8.14 8.14 8.14 8.14 1.9K
10:21 8.14 8.14 8.14 8.14 3.5K
10:22 8.14 8.18 8.14 8.18 5.6K
10:23 8.18 8.18 8.17 8.17 0.9K
10:25 8.15 8.15 8.15 8.15 0.5K
10:26 8.17 8.17 8.17 8.17 0.9K
10:27 8.18 8.18 8.18 8.18 1.5K
10:28 8.18 8.19 8.18 8.19 1.1K
10:29 8.18 8.18 8.17 8.18 3.8K
10:30 8.21 8.22 8.21 8.22 3.6K
10:31 8.21 8.21 8.21 8.21 1.0K
10:32 8.21 8.22 8.21 8.21 4.3K
10:33 8.20 8.20 8.20 8.20 0.7K
10:35 8.21 8.21 8.21 8.21 1.2K
10:36 8.20 8.20 8.20 8.20 0.5K
10:37 8.21 8.22 8.21 8.22 3.2K
10:38 8.22 8.22 8.22 8.22 1.2K
10:40 8.23 8.23 8.22 8.23 6.6K
10:41 8.22 8.22 8.22 8.22 1.6K
10:42 8.20 8.20 8.20 8.20 0.3K
10:43 8.21 8.21 8.21 8.21 0.1K
10:44 8.22 8.22 8.22 8.22 0.3K
10:45 8.22 8.22 8.22 8.22 0.2K
10:46 8.22 8.22 8.22 8.22 0.7K
10:47 8.23 8.23 8.23 8.23 1.6K
10:48 8.23 8.23 8.23 8.23 4.8K
10:49 8.22 8.22 8.22 8.22 0.1K
10:50 8.23 8.23 8.23 8.23 0.3K
10:51 8.23 8.23 8.23 8.23 0.9K
10:52 8.23 8.23 8.23 8.23 0.4K
10:53 8.23 8.23 8.22 8.22 2.4K
10:54 8.23 8.23 8.22 8.23 1.1K
10:55 8.23 8.23 8.23 8.23 1.0K
10:56 8.23 8.23 8.23 8.23 1.4K
10:58 8.23 8.23 8.23 8.23 1.0K
10:59 8.23 8.23 8.22 8.22 7.2K
11:01 8.21 8.21 8.21 8.21 0.8K
11:02 8.21 8.21 8.20 8.21 2.3K
11:03 8.21 8.21 8.21 8.21 0.4K
11:04 8.21 8.21 8.21 8.21 0.3K
11:05 8.21 8.21 8.21 8.21 0.3K
11:06 8.21 8.21 8.21 8.20 3.3K
11:07 8.20 8.20 8.20 8.20 2.4K
11:08 8.20 8.20 8.20 8.20 1.2K
11:09 8.20 8.21 8.20 8.21 0.6K
11:10 8.21 8.21 8.21 8.21 0.2K
11:12 8.21 8.22 8.21 8.22 1.6K
11:13 8.22 8.22 8.21 8.21 3.8K
11:17 8.22 8.22 8.22 8.22 0.2K
11:18 8.23 8.23 8.23 8.23 0.4K
11:20 8.23 8.23 8.23 8.23 0.7K
11:21 8.23 8.23 8.23 8.23 1.1K
11:25 8.23 8.23 8.23 8.23 0.3K
11:26 8.22 8.22 8.22 8.22 2.0K
11:28 8.21 8.21 8.21 8.21 0.5K
11:30 8.20 8.20 8.20 8.20 0.3K
11:31 8.21 8.21 8.21 8.21 0.4K
11:32 8.21 8.21 8.21 8.21 0.4K
11:33 8.21 8.21 8.21 8.21 0.5K
11:34 8.21 8.21 8.21 8.21 1.4K
11:35 8.21 8.21 8.21 8.21 0.4K
11:38 8.21 8.21 8.21 8.21 1.5K
11:40 8.21 8.21 8.21 8.21 0.2K
11:41 8.21 8.21 8.21 8.21 0.2K
11:42 8.21 8.21 8.21 8.21 0.7K
11:43 8.21 8.22 8.21 8.22 0.6K
11:46 8.22 8.22 8.21 8.21 2.2K
11:48 8.20 8.20 8.20 8.20 0.3K
11:49 8.21 8.21 8.21 8.21 0.3K
11:50 8.20 8.20 8.16 8.16 28.0K
11:51 8.19 8.19 8.18 8.18 0.5K
11:52 8.19 8.19 8.19 8.19 0.7K
11:55 8.19 8.19 8.19 8.19 0.2K
11:56 8.20 8.20 8.20 8.20 2.0K
11:59 8.20 8.20 8.20 8.20 0.8K
12:00 8.20 8.20 8.20 8.20 0.3K
12:01 8.20 8.20 8.20 8.20 0.3K
12:02 8.19 8.19 8.19 8.19 0.5K
12:07 8.20 8.20 8.20 8.20 0.3K
12:08 8.20 8.20 8.20 8.20 0.1K
12:09 8.20 8.20 8.20 8.20 0.4K
12:10 8.20 8.20 8.19 8.19 1.5K
12:11 8.18 8.18 8.18 8.18 0.3K
12:13 8.19 8.19 8.19 8.19 0.7K
12:15 8.19 8.19 8.19 8.19 4.5K
12:16 8.18 8.19 8.18 8.19 5.1K
12:17 8.18 8.18 8.18 8.18 2.5K
12:18 8.18 8.18 8.16 8.15 2.5K
12:19 8.16 8.16 8.16 8.16 0.9K
12:24 8.15 8.15 8.13 8.13 7.8K
12:28 8.13 8.13 8.13 8.13 0.5K
12:30 8.14 8.14 8.14 8.14 2.4K
12:31 8.14 8.14 8.14 8.14 1.1K
12:32 8.15 8.15 8.15 8.15 2.3K
12:33 8.14 8.14 8.14 8.14 0.8K
12:35 8.13 8.13 8.12 8.13 1.2K
12:37 8.12 8.12 8.12 8.12 3.9K
12:44 8.11 8.11 8.11 8.11 2.6K
12:46 8.12 8.12 8.12 8.12 0.9K
12:50 8.12 8.12 8.12 8.12 0.8K
12:55 8.12 8.12 8.12 8.12 0.3K
12:57 8.12 8.12 8.12 8.12 0.3K
12:58 8.12 8.12 8.11 8.11 6.9K
13:00 8.12 8.12 8.12 8.12 3.6K
13:02 8.12 8.12 8.12 8.12 0.3K
13:05 8.12 8.12 8.12 8.12 0.1K
13:06 8.11 8.12 8.11 8.12 2.2K
13:08 8.11 8.11 8.11 8.11 1.2K
13:10 8.11 8.11 8.11 8.11 0.9K
13:18 8.10 8.10 8.10 8.10 3.2K
13:20 8.08 8.08 8.08 8.08 0.5K
13:23 8.08 8.08 8.08 8.08 0.9K
13:24 8.08 8.08 8.08 8.08 0.9K
13:25 8.09 8.09 8.09 8.09 1.0K
13:29 8.08 8.08 8.08 8.08 1.7K
13:31 8.07 8.07 8.07 8.07 0.5K
13:32 8.08 8.08 8.08 8.08 0.2K
13:34 8.06 8.06 8.06 8.06 1.0K
13:35 8.08 8.08 8.08 8.08 0.3K
13:36 8.06 8.06 8.06 8.06 4.6K
13:37 8.06 8.06 8.06 8.06 0.8K
13:44 8.07 8.09 8.07 8.08 16.3K
13:49 8.08 8.09 8.08 8.08 1.2K
13:52 8.08 8.08 8.08 8.07 0.8K
13:54 8.08 8.08 8.08 8.08 0.4K
13:55 8.08 8.08 8.08 8.07 0.4K
13:58 8.07 8.07 8.07 8.07 0.5K
13:59 8.08 8.08 8.08 8.08 0.8K
14:00 8.09 8.13 8.09 8.12 4.5K
14:01 8.11 8.11 8.11 8.11 0.5K
14:02 8.12 8.16 8.12 8.16 1.3K
14:03 8.17 8.19 8.16 8.19 1.7K
14:04 8.18 8.19 8.18 8.19 0.3K
14:05 8.19 8.21 8.19 8.21 1.7K
14:06 8.19 8.19 8.19 8.19 1.3K
14:07 8.19 8.19 8.19 8.19 2.2K
14:08 8.20 8.20 8.19 8.19 2.1K
14:09 8.20 8.20 8.20 8.20 0.7K
14:10 8.18 8.18 8.16 8.17 12.4K
14:11 8.18 8.18 8.18 8.18 0.9K
14:13 8.13 8.13 8.11 8.11 2.1K
14:14 8.10 8.10 8.10 8.10 0.4K
14:15 8.09 8.09 8.09 8.09 0.5K
14:16 8.11 8.11 8.11 8.11 0.6K
14:17 8.12 8.12 8.12 8.12 4.4K
14:19 8.11 8.12 8.11 8.12 1.4K
14:20 8.11 8.11 8.10 8.10 1.8K
14:21 8.10 8.10 8.10 8.10 0.8K
14:22 8.11 8.12 8.11 8.12 1.7K
14:23 8.12 8.12 8.11 8.11 0.6K
14:24 8.13 8.13 8.13 8.13 3.3K
14:25 8.12 8.12 8.12 8.12 0.7K
14:27 8.13 8.13 8.13 8.13 1.7K
14:28 8.14 8.14 8.14 8.14 0.3K
14:29 8.14 8.14 8.14 8.14 0.9K
14:30 8.14 8.14 8.14 8.14 1.0K
14:31 8.13 8.13 8.13 8.13 0.6K
14:32 8.12 8.12 8.08 8.08 1.0K
14:33 8.09 8.09 8.09 8.09 0.7K
14:35 8.08 8.08 8.08 8.08 0.6K
14:36 8.08 8.08 8.08 8.08 1.2K
14:37 8.06 8.06 8.06 8.06 0.8K
14:39 8.05 8.05 8.05 8.05 1.5K
14:40 8.05 8.06 8.05 8.06 2.6K
14:42 8.04 8.04 8.02 8.02 3.9K
14:43 8.02 8.03 8.02 8.03 1.3K
14:44 8.04 8.04 8.03 8.03 0.6K
14:45 8.03 8.03 8.02 8.02 1.0K
14:46 8.01 8.02 8.01 8.01 9.5K
14:47 8.02 8.03 8.02 8.03 2.4K
14:48 8.03 8.04 8.03 8.04 1.3K
14:49 8.04 8.05 8.03 8.05 4.4K
14:50 8.03 8.03 8.03 8.03 0.2K
14:51 8.03 8.03 8.02 8.02 1.0K
14:52 8.01 8.02 8.00 8.00 40.8K
14:53 8.00 8.00 7.97 7.97 8.2K
14:54 7.98 7.99 7.98 7.99 2.2K
14:55 8.00 8.03 8.00 8.03 2.2K
14:56 8.03 8.03 8.03 8.03 0.1K
14:57 8.04 8.05 8.04 8.04 2.0K
14:58 8.04 8.05 8.04 8.05 1.7K
15:00 8.06 8.06 8.05 8.05 0.9K
15:01 8.04 8.05 8.03 8.05 1.7K
15:03 8.04 8.04 8.04 8.04 0.3K
15:04 8.03 8.04 8.03 8.04 1.3K
15:06 8.03 8.05 8.03 8.05 1.1K
15:07 8.06 8.06 8.06 8.06 2.0K
15:09 8.06 8.06 8.04 8.04 2.4K
15:10 8.05 8.05 8.05 8.05 2.9K
15:14 8.01 8.01 8.01 8.01 1.3K
15:15 8.02 8.04 8.02 8.04 2.6K
15:16 8.04 8.05 8.04 8.05 2.0K
15:18 8.04 8.04 8.03 8.03 0.9K
15:19 8.03 8.03 8.03 8.03 0.5K
15:20 8.02 8.03 8.02 8.03 2.6K
15:21 8.05 8.05 8.04 8.04 3.7K
15:24 8.04 8.05 8.04 8.05 1.8K
15:25 8.04 8.04 8.04 8.04 0.6K
15:26 8.04 8.05 8.04 8.05 2.3K
15:27 8.04 8.04 8.04 8.04 0.2K
15:28 8.05 8.05 8.05 8.05 0.8K
15:29 8.06 8.06 8.05 8.05 1.9K
15:30 8.03 8.03 8.03 8.03 0.5K
15:31 8.03 8.03 8.03 8.03 1.8K
15:32 8.03 8.03 8.02 8.03 2.0K
15:33 8.03 8.03 8.03 8.03 1.0K
15:34 8.02 8.02 8.02 8.02 1.2K
15:35 8.02 8.02 8.02 8.02 1.3K
15:36 8.03 8.03 8.03 8.03 1.4K
15:37 8.03 8.03 8.03 8.03 1.2K
15:39 8.02 8.02 8.01 8.01 0.7K
15:40 8.01 8.01 8.01 8.01 0.6K
15:41 8.02 8.02 8.02 8.02 1.6K
15:42 8.02 8.03 8.02 8.03 3.4K
15:43 8.04 8.04 8.04 8.04 1.3K
15:44 8.05 8.05 8.05 8.05 1.0K
15:45 8.05 8.05 8.04 8.04 2.4K
15:46 8.04 8.04 8.04 8.04 0.3K
15:47 8.04 8.04 8.04 8.04 2.0K
15:48 8.04 8.05 8.04 8.05 4.1K
15:49 8.05 8.05 8.05 8.05 2.1K
15:50 8.04 8.05 8.04 8.05 8.7K
15:51 8.05 8.05 8.04 8.04 4.5K
15:52 8.04 8.04 8.04 8.04 2.5K
15:53 8.03 8.03 8.03 8.03 1.7K
15:54 8.04 8.04 8.04 8.04 2.7K
15:55 8.05 8.05 8.04 8.04 5.3K
15:56 8.03 8.03 8.02 8.02 2.9K
15:57 8.02 8.03 8.02 8.03 4.7K
15:58 8.03 8.03 8.03 8.03 5.3K
15:59 8.03 8.05 8.03 8.05 38.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし