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
2023-12-29 9.86 9.89 9.69 9.75 0.2M
2023-12-28 9.83 9.97 9.81 9.87 0.2M
2023-12-27 9.86 10.01 9.78 9.83 0.1M
2023-12-26 9.79 9.92 9.72 9.86 0.1M
2023-12-22 9.81 9.90 9.74 9.78 0.1M
2023-12-21 9.75 9.84 9.67 9.80 0.1M
2023-12-20 9.69 10.08 9.66 9.68 0.3M
2023-12-19 9.71 9.88 9.48 9.69 0.3M
2023-12-18 9.41 9.76 9.35 9.70 0.3M
2023-12-15 9.49 9.50 9.28 9.40 0.8M
2023-12-14 9.58 9.81 9.34 9.43 0.3M
2023-12-13 9.23 9.63 9.19 9.52 0.4M
2023-12-12 9.27 9.27 9.00 9.23 0.1M
2023-12-11 9.35 9.48 9.19 9.33 0.1M
2023-12-08 9.18 9.48 9.17 9.40 0.1M
2023-12-07 9.26 9.37 9.10 9.17 0.1M
2023-12-06 9.38 9.47 9.17 9.19 0.1M
2023-12-05 9.78 9.81 9.27 9.31 0.2M
2023-12-04 9.65 9.90 9.54 9.80 0.2M
2023-12-01 9.62 9.71 9.46 9.69 0.3M
2023-11-30 9.73 9.76 9.51 9.56 0.2M
2023-11-29 9.70 10.02 9.60 9.67 0.2M
2023-11-28 9.88 9.91 9.59 9.73 0.2M
2023-11-27 10.00 10.02 9.88 9.88 0.2M
2023-11-24 9.98 10.08 9.81 10.03 0.1M
2023-11-22 10.06 10.21 9.92 9.98 0.2M
2023-11-21 10.18 10.29 9.92 10.07 0.2M
2023-11-20 10.32 10.58 10.10 10.22 0.2M
2023-11-17 10.85 10.85 10.30 10.35 0.4M
2023-11-16 11.37 12.10 10.50 10.86 1.2M
2023-11-15 13.62 13.85 13.36 13.64 0.3M
2023-11-14 13.38 13.53 12.82 13.37 0.2M
2023-11-13 13.00 13.37 12.82 13.23 0.1M
2023-11-10 13.21 13.30 12.87 13.08 0.1M
2023-11-09 13.61 13.61 13.11 13.14 0.1M
2023-11-08 13.79 13.82 13.42 13.61 0.1M
2023-11-07 13.71 13.81 13.48 13.73 0.1M
2023-11-06 13.56 13.88 13.56 13.72 0.1M
2023-11-03 13.47 13.68 13.47 13.60 0.1M
2023-11-02 13.00 13.46 12.88 13.33 0.1M
2023-11-01 12.96 13.09 12.87 12.94 0.1M
2023-10-31 12.73 12.99 12.73 12.96 0.1M
2023-10-30 12.74 12.76 12.57 12.72 0.1M
2023-10-27 12.73 12.89 12.60 12.66 0.1M
2023-10-26 12.84 13.08 12.69 12.78 0.1M
2023-10-25 13.54 13.73 12.91 12.95 0.1M
2023-10-24 13.38 13.61 13.34 13.53 0.1M
2023-10-23 13.24 13.58 13.13 13.35 0.1M
2023-10-20 13.38 13.38 13.12 13.22 0.1M
2023-10-19 13.30 13.42 13.09 13.36 0.1M
2023-10-18 13.36 13.66 13.20 13.26 0.1M
2023-10-17 13.33 13.58 13.25 13.45 0.1M
2023-10-16 13.32 13.69 13.13 13.35 0.1M
2023-10-13 13.62 13.88 13.06 13.30 0.1M
2023-10-12 13.90 13.90 13.51 13.59 0.1M
2023-10-11 14.05 14.15 13.77 13.89 0.1M
2023-10-10 14.12 14.25 13.90 13.95 0.2M
2023-10-09 13.87 14.43 13.43 14.14 0.3M
2023-10-06 13.56 14.01 12.97 13.89 0.1M
2023-10-05 13.30 13.70 13.15 13.67 0.1M
2023-10-04 13.12 13.33 12.87 13.25 0.1M
2023-10-03 13.11 13.34 13.04 13.09 0.1M
2023-10-02 13.07 13.26 13.01 13.10 0.1M
2023-09-29 13.08 13.31 12.84 13.08 0.2M
2023-09-28 12.92 12.97 12.80 12.97 0.1M
2023-09-27 12.82 13.07 12.75 12.88 0.1M
2023-09-26 12.84 12.95 12.71 12.77 0.2M
2023-09-25 12.92 12.97 12.80 12.91 0.1M
2023-09-22 13.01 13.11 12.89 12.93 0.1M
2023-09-21 13.08 13.39 12.95 12.98 0.1M
2023-09-20 13.12 13.37 13.05 13.10 0.1M
2023-09-19 13.20 13.20 12.84 13.11 0.1M
2023-09-18 13.25 13.32 13.01 13.19 0.3M
2023-09-15 13.11 13.74 13.00 13.25 0.1M
2023-09-14 13.15 13.48 13.03 13.09 0.2M
2023-09-13 13.17 13.29 13.09 13.12 0.1M
2023-09-12 13.35 13.54 13.10 13.15 0.1M
2023-09-11 13.45 13.69 13.37 13.44 0.1M
2023-09-08 13.53 13.68 13.42 13.42 0.1M
2023-09-07 13.88 13.90 13.37 13.48 0.1M
2023-09-06 14.28 14.36 13.92 13.94 0.1M
2023-09-05 14.12 14.26 13.80 14.24 0.1M
2023-09-01 14.20 14.28 14.00 14.05 0.1M
2023-08-31 14.32 14.37 14.10 14.18 0.1M
2023-08-30 14.14 14.31 14.11 14.26 0.1M
2023-08-29 14.41 14.50 14.00 14.15 0.1M
2023-08-28 14.27 14.46 14.21 14.33 0.2M
2023-08-25 14.07 14.33 13.82 14.18 0.2M
2023-08-24 14.27 14.33 13.96 13.97 0.1M
2023-08-23 14.15 14.51 14.08 14.29 0.2M
2023-08-22 14.10 14.30 13.96 14.26 0.1M
2023-08-21 14.37 14.63 14.02 14.03 0.2M
2023-08-18 14.81 14.81 14.08 14.37 0.2M
2023-08-17 13.35 14.83 13.20 14.68 1.1M
2023-08-16 12.67 12.90 12.56 12.69 0.2M
2023-08-15 12.44 12.79 12.41 12.65 0.2M
2023-08-14 12.13 12.87 11.87 12.41 0.3M
2023-08-11 11.86 12.08 11.69 12.08 0.1M
2023-08-10 12.92 12.92 11.78 11.96 0.3M
2023-08-09 12.87 12.95 12.68 12.79 0.1M
2023-08-08 12.77 12.88 12.49 12.83 0.2M
2023-08-07 12.32 13.20 12.15 12.75 0.5M
2023-08-04 12.24 12.36 12.13 12.24 0.1M
2023-08-03 12.10 12.25 12.07 12.24 0.0M
2023-08-02 12.02 12.19 11.95 12.15 0.1M
2023-08-01 12.19 12.21 12.00 12.17 0.1M
2023-07-31 11.84 12.25 11.80 12.25 0.1M
2023-07-28 11.53 12.17 11.53 11.84 0.1M
2023-07-27 12.08 12.11 11.28 11.45 0.2M
2023-07-26 11.70 12.03 11.58 11.96 0.1M
2023-07-25 11.61 11.79 11.57 11.66 0.0M
2023-07-24 11.81 11.92 11.64 11.65 0.1M
2023-07-21 11.83 12.03 11.63 11.78 0.2M
2023-07-20 12.00 12.04 11.64 11.84 0.1M
2023-07-19 12.02 12.13 11.91 12.08 0.2M
2023-07-18 12.30 12.30 11.86 11.92 0.2M
2023-07-17 11.64 12.13 11.61 11.84 0.3M
2023-07-14 11.49 11.70 11.43 11.68 0.1M
2023-07-13 11.58 11.65 11.28 11.47 0.2M
2023-07-12 11.49 11.76 11.37 11.47 0.2M
2023-07-11 10.94 11.36 10.76 11.36 0.4M
2023-07-10 10.03 10.63 9.98 10.63 0.2M
2023-07-07 10.03 10.24 9.95 9.99 0.3M
2023-07-06 10.17 10.17 9.95 10.00 0.2M
2023-07-05 10.08 10.24 10.03 10.22 0.1M
2023-07-03 10.22 10.25 10.03 10.09 0.1M
2023-06-30 10.21 10.36 10.16 10.24 0.1M
2023-06-29 10.02 10.25 9.95 10.24 0.2M
2023-06-28 9.96 10.25 9.87 10.04 0.2M
2023-06-27 9.86 9.93 9.63 9.88 0.2M
2023-06-26 9.81 10.02 9.78 9.80 0.1M
2023-06-23 9.90 10.02 9.72 9.87 0.4M
2023-06-22 9.63 9.85 9.50 9.74 0.2M
2023-06-21 9.87 9.99 9.55 9.69 0.2M
2023-06-20 9.73 9.94 9.53 9.87 0.2M
2023-06-16 9.64 9.89 9.45 9.72 0.3M
2023-06-15 9.53 9.90 9.30 9.62 2.7M
2023-06-14 11.17 11.23 10.87 11.00 0.1M
2023-06-13 11.41 11.47 11.11 11.14 0.1M
2023-06-12 10.87 11.49 10.85 11.32 0.1M
2023-06-09 10.65 10.90 10.62 10.83 0.1M
2023-06-08 10.74 10.75 10.55 10.63 0.1M
2023-06-07 10.94 10.97 10.44 10.74 0.1M
2023-06-06 10.73 10.91 10.66 10.84 0.1M
2023-06-05 10.30 10.75 10.30 10.68 0.2M
2023-06-02 10.26 10.43 10.14 10.36 0.1M
2023-06-01 10.12 10.35 10.00 10.33 0.1M
2023-05-31 10.09 10.19 10.09 10.14 0.1M
2023-05-30 10.22 10.29 10.04 10.10 0.0M
2023-05-26 10.13 10.23 9.66 10.16 0.0M
2023-05-25 10.18 10.20 10.06 10.13 0.0M
2023-05-24 10.05 10.23 9.98 10.11 0.0M
2023-05-23 10.00 10.24 9.89 10.06 0.1M
2023-05-22 10.04 10.12 10.01 10.10 0.1M
2023-05-19 10.03 10.04 9.69 10.00 0.1M
2023-05-18 9.93 10.10 9.00 9.80 0.1M
2023-05-17 9.86 10.05 9.60 9.83 0.0M
2023-05-16 9.83 9.90 9.62 9.82 0.0M
2023-05-15 9.91 9.91 8.96 9.85 0.1M
2023-05-12 9.98 10.09 9.91 10.01 0.0M
2023-05-11 9.94 10.06 9.94 9.96 0.0M
2023-05-10 10.01 10.04 9.82 9.99 0.0M
2023-05-09 10.01 10.04 9.74 10.00 0.0M
2023-05-08 9.93 10.06 9.83 9.96 0.0M
2023-05-05 9.50 10.02 9.41 9.86 0.1M
2023-05-04 9.13 9.63 8.88 9.42 0.0M
2023-05-03 9.35 9.58 8.50 9.24 0.1M
2023-05-02 9.46 9.69 9.29 9.39 0.1M
2023-05-01 9.72 9.81 9.45 9.50 0.0M
2023-04-28 9.97 10.20 9.61 9.82 0.1M
2023-04-27 10.21 10.30 9.94 10.15 0.1M
2023-04-26 10.25 10.30 10.09 10.25 0.1M
2023-04-25 10.10 10.71 9.81 10.19 0.3M
2023-04-24 9.85 9.87 9.59 9.71 0.0M
2023-04-21 9.81 10.00 9.66 9.90 0.0M
2023-04-20 9.72 9.88 9.60 9.88 0.0M
2023-04-19 9.42 9.93 9.38 9.75 0.0M
2023-04-18 9.66 9.86 9.39 9.78 0.0M
2023-04-17 9.83 9.84 9.51 9.84 0.0M
2023-04-14 9.89 9.90 9.82 9.82 0.0M
2023-04-13 9.81 9.94 9.67 9.86 0.0M
2023-04-12 9.91 10.00 9.71 9.78 0.0M
2023-04-11 10.03 10.05 9.93 9.99 0.0M
2023-04-10 9.62 10.01 9.62 10.01 0.0M
2023-04-06 9.75 9.78 9.55 9.76 0.0M
2023-04-05 9.71 9.84 9.62 9.68 0.0M
2023-04-04 9.73 9.87 9.73 9.86 0.0M
2023-04-03 9.90 9.90 9.56 9.79 0.0M
2023-03-31 10.00 10.01 9.86 9.91 0.1M
2023-03-30 10.02 10.10 9.81 9.95 0.0M
2023-03-29 10.05 10.25 9.65 9.92 0.0M
2023-03-28 9.79 10.01 9.33 9.57 0.0M
2023-03-27 10.06 10.11 9.64 9.73 0.0M
2023-03-24 9.80 10.08 9.28 9.98 0.1M
2023-03-23 9.67 10.10 9.27 9.97 0.1M
2023-03-22 9.97 10.40 9.97 10.06 0.1M
2023-03-21 10.10 10.17 9.76 9.91 0.0M
2023-03-20 9.90 10.05 9.78 10.01 0.0M
2023-03-17 9.61 9.97 9.46 9.90 0.0M
2023-03-16 9.52 9.83 9.40 9.66 0.0M
2023-03-15 9.21 9.63 9.21 9.53 0.0M
2023-03-14 9.29 9.44 9.11 9.37 0.1M
2023-03-13 8.90 9.55 8.80 8.98 0.0M
2023-03-10 9.54 9.70 8.82 8.94 0.1M
2023-03-09 9.62 9.62 9.33 9.50 0.0M
2023-03-08 9.73 9.78 9.51 9.59 0.0M
2023-03-07 9.50 9.93 9.44 9.73 0.0M
2023-03-06 9.68 9.88 9.50 9.51 0.0M
2023-03-03 9.73 9.73 9.47 9.71 0.0M
2023-03-02 9.41 9.77 9.26 9.57 0.0M
2023-03-01 9.75 9.82 9.33 9.52 0.0M
2023-02-28 9.91 9.99 9.74 9.78 0.0M
2023-02-27 9.82 10.04 9.78 9.91 0.0M
2023-02-24 9.84 10.08 9.71 9.79 0.0M
2023-02-23 9.97 10.23 9.64 9.99 0.0M
2023-02-22 9.60 10.07 9.60 9.96 0.0M
2023-02-21 9.70 9.74 9.51 9.58 0.0M
2023-02-17 9.72 9.86 9.60 9.86 0.0M
2023-02-16 9.97 9.97 9.50 9.67 0.1M
2023-02-15 10.17 10.37 10.02 10.11 0.0M
2023-02-14 9.98 10.33 9.94 10.14 0.0M
2023-02-13 9.98 10.33 9.50 9.95 0.1M
2023-02-10 10.17 10.34 10.01 10.05 0.0M
2023-02-09 10.44 10.47 10.22 10.25 0.0M
2023-02-08 10.00 10.50 10.00 10.28 0.1M
2023-02-07 10.04 10.07 9.93 10.03 0.0M
2023-02-06 9.66 10.11 9.66 10.03 0.1M
2023-02-03 9.50 9.73 9.45 9.67 0.0M
2023-02-02 9.70 9.82 9.64 9.73 0.1M
2023-02-01 9.57 9.74 9.51 9.68 0.1M
2023-01-31 9.61 9.69 9.43 9.57 0.1M
2023-01-30 9.59 9.65 9.42 9.55 0.1M
2023-01-27 9.63 9.72 9.54 9.61 0.1M
2023-01-26 9.55 9.64 9.42 9.64 0.1M
2023-01-25 9.34 9.65 9.33 9.56 0.1M
2023-01-24 9.38 9.50 9.34 9.36 0.0M
2023-01-23 9.25 9.63 9.21 9.43 0.1M
2023-01-20 9.29 9.43 9.20 9.25 0.1M
2023-01-19 9.09 9.29 9.09 9.27 0.0M
2023-01-18 9.01 9.30 9.00 9.07 0.1M
2023-01-17 9.03 9.09 8.99 9.00 0.0M
2023-01-13 8.63 9.03 8.63 9.00 0.0M
2023-01-12 8.90 8.90 8.57 8.75 0.0M
2023-01-11 8.79 8.97 8.77 8.88 0.0M
2023-01-10 8.97 8.97 8.67 8.74 0.0M
2023-01-09 9.06 9.14 8.80 8.97 0.1M
2023-01-06 9.14 9.14 9.04 9.09 0.0M
2023-01-05 9.13 9.14 9.07 9.08 0.0M
2023-01-04 9.14 9.30 9.08 9.13 0.0M
2023-01-03 9.37 9.37 9.01 9.12 0.1M