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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 10.25 10.67 10.01 10.15 0.0M
2021-12-30 10.00 10.65 10.00 10.30 0.1M
2021-12-29 9.97 10.05 9.50 9.82 0.1M
2021-12-28 10.44 10.47 9.90 9.94 0.1M
2021-12-27 10.78 11.07 10.37 10.47 0.1M
2021-12-23 10.72 10.82 10.43 10.71 0.1M
2021-12-22 10.24 10.78 10.24 10.69 0.1M
2021-12-21 10.05 10.47 10.00 10.22 0.1M
2021-12-20 10.22 10.26 9.73 9.96 0.1M
2021-12-17 9.71 10.27 9.71 10.24 0.0M
2021-12-16 10.29 10.29 9.73 9.80 0.1M
2021-12-15 9.73 10.26 9.25 10.00 0.5M
2021-12-14 9.57 10.35 9.47 9.77 0.3M
2021-12-13 10.17 10.19 9.46 9.57 0.2M
2021-12-10 10.53 10.91 10.00 10.08 0.1M
2021-12-09 11.68 12.00 10.35 10.44 0.2M
2021-12-08 12.00 12.20 11.42 11.50 0.1M
2021-12-07 11.81 12.20 11.59 11.72 0.2M
2021-12-06 11.21 11.66 10.74 11.51 0.2M
2021-12-03 11.43 11.52 10.64 11.03 0.2M
2021-12-02 11.13 11.44 10.59 11.33 0.2M
2021-12-01 11.40 11.86 10.37 10.46 0.1M
2021-11-30 11.62 11.64 10.82 11.07 0.1M
2021-11-29 11.73 11.90 11.37 11.66 0.1M
2021-11-26 11.91 11.95 11.47 11.63 0.1M
2021-11-24 11.82 12.50 11.82 12.26 0.1M
2021-11-23 11.63 12.05 11.50 12.04 0.1M
2021-11-22 12.37 12.37 11.22 11.60 0.2M
2021-11-19 12.84 12.88 11.75 12.37 0.2M
2021-11-18 14.67 14.70 12.24 13.00 0.6M
2021-11-17 14.74 15.75 14.67 15.09 0.2M
2021-11-16 14.68 14.95 14.26 14.69 0.1M
2021-11-15 15.04 15.04 14.08 14.71 0.1M
2021-11-12 15.74 15.74 14.65 14.75 0.1M
2021-11-11 14.61 15.86 14.54 15.73 0.1M
2021-11-10 14.45 15.26 13.87 14.61 0.1M
2021-11-09 15.73 15.88 13.92 14.61 0.1M
2021-11-08 15.80 15.80 15.00 15.50 0.1M
2021-11-05 16.10 16.26 15.11 15.43 0.2M
2021-11-04 16.73 16.79 15.62 15.93 0.1M
2021-11-03 16.24 16.65 15.78 16.29 0.1M
2021-11-02 16.70 16.97 15.52 16.20 0.1M
2021-11-01 15.93 16.80 14.97 16.70 0.3M
2021-10-29 13.48 15.18 13.21 15.18 0.2M
2021-10-27 14.89 15.72 13.56 13.68 0.2M
2021-10-26 13.17 15.00 12.71 14.50 0.3M
2021-10-25 12.85 13.60 12.50 13.16 0.1M
2021-10-22 13.60 13.60 11.84 12.70 0.3M
2021-10-21 13.00 14.22 12.74 13.76 0.4M
2021-10-20 11.04 12.97 11.04 12.69 0.4M
2021-10-19 11.73 11.83 10.76 11.00 0.3M
2021-10-18 11.04 11.72 10.72 11.63 0.2M
2021-10-15 10.44 11.40 10.44 11.21 0.4M
2021-10-14 9.51 10.51 9.51 10.26 0.2M
2021-10-13 8.46 9.51 8.43 9.43 0.1M
2021-10-12 8.75 8.91 8.38 8.49 0.2M
2021-10-11 8.83 9.15 8.75 8.76 0.1M
2021-10-08 9.26 9.26 8.75 8.79 0.1M
2021-10-07 8.84 9.27 8.78 9.18 0.1M
2021-10-06 8.52 8.84 8.52 8.75 0.1M
2021-10-05 8.59 8.88 8.52 8.53 0.2M
2021-10-04 9.10 9.13 8.57 8.57 0.3M
2021-10-01 9.24 9.40 9.01 9.13 0.2M
2021-09-30 9.23 9.77 8.77 9.13 0.4M
2021-09-29 9.54 10.05 9.03 9.10 0.3M
2021-09-28 10.18 10.22 9.32 9.50 0.3M
2021-09-27 9.30 10.29 9.17 10.23 0.2M
2021-09-24 9.26 9.42 9.13 9.33 0.2M
2021-09-23 9.34 9.75 9.11 9.31 0.2M
2021-09-22 8.77 9.72 8.68 9.33 0.2M
2021-09-21 8.83 9.05 8.32 8.68 0.3M
2021-09-20 9.00 9.29 8.54 8.71 0.3M
2021-09-17 9.50 9.65 9.05 9.17 0.2M
2021-09-16 8.97 9.40 8.72 9.29 0.1M
2021-09-15 9.52 9.82 8.66 9.03 0.5M
2021-09-14 9.87 9.91 9.43 9.55 0.2M
2021-09-13 9.99 10.06 9.42 9.85 0.3M
2021-09-10 10.16 10.56 9.67 9.73 0.3M
2021-09-09 10.83 11.44 10.11 10.19 0.4M
2021-09-08 10.36 10.95 9.81 10.83 0.4M
2021-09-07 10.57 10.82 10.17 10.22 0.3M
2021-09-03 11.76 12.00 10.30 10.55 0.7M
2021-09-02 12.89 13.30 11.40 11.45 0.7M
2021-09-01 11.48 13.65 11.20 12.91 1.2M
2021-08-31 12.31 13.15 11.05 11.43 1.1M
2021-08-30 12.40 14.36 12.11 12.78 3.3M
2021-08-27 8.71 14.73 8.71 14.19 10.5M
2021-08-26 7.02 9.29 7.02 8.50 3.2M
2021-08-25 6.82 7.04 6.75 6.87 0.2M
2021-08-24 6.80 7.28 6.73 6.82 0.3M
2021-08-23 6.99 7.30 6.60 6.77 0.2M
2021-08-20 6.82 7.13 6.63 6.74 0.2M
2021-08-19 6.95 7.21 6.82 6.82 0.1M
2021-08-18 7.44 7.53 6.97 6.97 0.1M
2021-08-17 7.60 7.98 6.89 7.27 0.4M
2021-08-16 8.00 8.00 7.28 7.51 0.1M
2021-08-13 7.76 8.01 7.65 7.86 0.1M
2021-08-12 7.95 7.95 7.56 7.74 0.1M
2021-08-11 8.00 8.28 7.53 7.96 0.2M
2021-08-10 7.35 7.95 7.35 7.95 0.3M
2021-08-09 7.15 7.40 7.10 7.36 0.1M
2021-08-06 7.20 7.38 6.86 7.23 0.2M
2021-08-05 7.05 7.49 7.01 7.24 0.4M
2021-08-04 7.00 7.10 6.75 7.03 0.1M
2021-08-03 7.11 7.44 6.62 7.00 0.2M
2021-08-02 6.78 7.46 6.56 7.01 0.6M
2021-07-30 6.77 7.20 6.77 7.00 0.1M
2021-07-29 7.26 7.26 6.80 6.80 0.2M
2021-07-28 7.33 7.50 6.77 7.07 0.3M
2021-07-27 8.28 8.28 6.68 7.33 0.6M
2021-07-26 7.88 8.89 7.80 8.29 0.8M
2021-07-23 8.25 8.75 7.40 8.00 4.1M