ガンネット・カンパニー (GCI)

GCI
🏛️ アメリカ →
4.15
最終更新: 2025-10-02
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 4.29 4.32 4.29 4.29 6.8K
09:33 4.28 4.28 4.28 4.28 0.3K
09:34 4.30 4.30 4.30 4.30 1.5K
09:36 4.27 4.27 4.27 4.27 0.8K
09:37 4.27 4.27 4.27 4.27 1.0K
09:40 4.25 4.26 4.25 4.26 0.8K
09:41 4.26 4.26 4.26 4.26 2.8K
09:45 4.27 4.27 4.27 4.27 2.4K
09:46 4.27 4.27 4.27 4.27 1.1K
09:47 4.27 4.27 4.27 4.27 0.1K
09:48 4.27 4.27 4.27 4.27 0.8K
09:49 4.30 4.30 4.30 4.30 3.2K
09:50 4.29 4.29 4.27 4.27 2.4K
09:57 4.26 4.26 4.26 4.26 0.2K
09:59 4.25 4.25 4.25 4.25 4.1K
10:00 4.26 4.26 4.26 4.26 6.2K
10:01 4.26 4.27 4.26 4.27 14.2K
10:03 4.27 4.27 4.27 4.27 2.2K
10:04 4.27 4.28 4.27 4.28 3.6K
10:05 4.28 4.28 4.28 4.28 0.7K
10:07 4.28 4.29 4.28 4.29 4.1K
10:08 4.29 4.29 4.29 4.29 0.4K
10:09 4.29 4.30 4.29 4.30 2.2K
10:10 4.30 4.30 4.30 4.30 2.0K
10:11 4.30 4.31 4.30 4.31 2.5K
10:12 4.31 4.31 4.31 4.31 2.2K
10:13 4.31 4.31 4.30 4.30 2.9K
10:14 4.30 4.30 4.30 4.30 0.4K
10:16 4.30 4.30 4.30 4.30 1.6K
10:17 4.30 4.30 4.30 4.30 2.4K
10:22 4.30 4.30 4.30 4.30 1.8K
10:23 4.31 4.31 4.31 4.31 0.8K
10:25 4.30 4.30 4.30 4.30 4.3K
10:26 4.30 4.30 4.30 4.30 2.7K
10:27 4.30 4.30 4.30 4.30 0.1K
10:28 4.30 4.30 4.30 4.30 0.8K
10:29 4.30 4.30 4.30 4.30 0.3K
10:30 4.30 4.30 4.30 4.30 0.7K
10:32 4.30 4.30 4.30 4.30 3.6K
10:34 4.30 4.30 4.30 4.30 3.8K
10:36 4.30 4.30 4.30 4.30 0.7K
10:39 4.30 4.30 4.30 4.30 0.4K
10:40 4.30 4.30 4.30 4.30 0.5K
10:42 4.30 4.30 4.30 4.30 0.6K
10:43 4.30 4.30 4.30 4.30 0.3K
10:44 4.30 4.30 4.30 4.30 0.8K
10:45 4.30 4.30 4.30 4.30 1.1K
10:49 4.30 4.30 4.30 4.30 0.6K
10:50 4.29 4.29 4.29 4.29 8.2K
10:51 4.31 4.31 4.31 4.31 7.7K
10:52 4.32 4.32 4.31 4.31 2.5K
10:53 4.31 4.31 4.31 4.31 0.3K
10:54 4.31 4.31 4.31 4.31 1.0K
10:57 4.31 4.31 4.31 4.31 1.1K
10:58 4.31 4.31 4.31 4.31 0.4K
10:59 4.31 4.31 4.31 4.31 0.7K
11:00 4.31 4.31 4.31 4.31 0.3K
11:01 4.31 4.31 4.31 4.31 0.5K
11:03 4.31 4.31 4.31 4.31 0.2K
11:04 4.31 4.31 4.31 4.31 0.7K
11:05 4.31 4.31 4.31 4.31 0.7K
11:07 4.31 4.31 4.31 4.31 0.3K
11:08 4.31 4.31 4.30 4.30 6.8K
11:09 4.30 4.30 4.30 4.30 3.5K
11:10 4.31 4.31 4.31 4.31 2.3K
11:21 4.31 4.31 4.31 4.31 1.0K
11:24 4.31 4.31 4.30 4.30 4.7K
11:26 4.30 4.30 4.30 4.30 0.4K
11:27 4.30 4.30 4.30 4.30 0.5K
11:29 4.30 4.30 4.30 4.30 0.4K
11:30 4.30 4.30 4.30 4.30 0.8K
11:31 4.29 4.29 4.29 4.29 2.2K
11:32 4.30 4.30 4.30 4.30 0.4K
11:33 4.30 4.30 4.30 4.30 2.2K
11:34 4.30 4.30 4.30 4.30 0.3K
11:35 4.30 4.30 4.30 4.30 2.4K
11:36 4.30 4.30 4.30 4.30 4.4K
11:38 4.30 4.30 4.30 4.30 0.5K
11:39 4.30 4.31 4.30 4.31 3.5K
11:44 4.31 4.31 4.31 4.31 0.9K
11:49 4.31 4.31 4.31 4.31 1.0K
11:53 4.31 4.31 4.31 4.31 0.3K
11:54 4.31 4.31 4.31 4.31 0.5K
11:57 4.30 4.31 4.30 4.30 9.4K
11:59 4.31 4.31 4.31 4.31 0.2K
12:00 4.31 4.31 4.31 4.31 0.1K
12:01 4.31 4.31 4.31 4.31 0.6K
12:03 4.31 4.31 4.31 4.31 0.6K
12:04 4.31 4.31 4.31 4.31 0.3K
12:06 4.31 4.31 4.31 4.31 0.2K
12:07 4.31 4.31 4.31 4.31 0.2K
12:08 4.30 4.31 4.30 4.31 0.4K
12:09 4.31 4.31 4.31 4.31 0.3K
12:11 4.30 4.30 4.30 4.30 0.3K
12:12 4.30 4.30 4.30 4.30 3.2K
12:13 4.30 4.30 4.30 4.30 0.1K
12:14 4.30 4.30 4.30 4.30 0.2K
12:15 4.30 4.30 4.30 4.30 0.5K
12:18 4.29 4.29 4.29 4.29 0.4K
12:19 4.29 4.29 4.29 4.29 0.7K
12:23 4.30 4.30 4.30 4.30 4.7K
12:24 4.30 4.30 4.30 4.30 0.5K
12:26 4.30 4.30 4.29 4.29 8.7K
12:27 4.29 4.29 4.29 4.29 0.4K
12:29 4.29 4.29 4.29 4.29 3.3K
12:31 4.30 4.30 4.30 4.30 5.6K
12:32 4.30 4.30 4.30 4.30 0.1K
12:33 4.30 4.30 4.30 4.30 2.0K
12:34 4.31 4.31 4.31 4.31 4.7K
12:36 4.30 4.30 4.30 4.30 1.5K
12:37 4.30 4.30 4.30 4.30 0.4K
12:38 4.30 4.31 4.30 4.31 1.5K
12:39 4.31 4.31 4.31 4.31 0.6K
12:40 4.30 4.30 4.30 4.30 2.0K
12:42 4.30 4.30 4.30 4.30 0.7K
12:44 4.30 4.30 4.30 4.30 0.8K
12:49 4.30 4.30 4.30 4.30 0.5K
12:50 4.30 4.30 4.30 4.30 0.2K
12:51 4.30 4.30 4.30 4.30 0.5K
12:53 4.30 4.30 4.30 4.30 0.2K
12:54 4.30 4.30 4.30 4.30 0.7K
12:55 4.30 4.30 4.30 4.30 2.3K
12:56 4.31 4.31 4.31 4.31 0.3K
12:57 4.31 4.31 4.31 4.31 0.4K
12:59 4.30 4.31 4.30 4.31 0.8K
13:00 4.31 4.31 4.30 4.30 2.4K
13:07 4.31 4.31 4.31 4.31 1.7K
13:12 4.31 4.31 4.31 4.31 0.3K
13:13 4.31 4.31 4.31 4.31 1.0K
13:15 4.30 4.30 4.30 4.30 0.3K
13:16 4.31 4.31 4.31 4.31 1.0K
13:17 4.31 4.31 4.30 4.31 0.7K
13:18 4.31 4.31 4.31 4.31 0.1K
13:19 4.31 4.31 4.31 4.31 0.5K
13:20 4.31 4.31 4.31 4.31 0.4K
13:21 4.30 4.30 4.30 4.30 6.9K
13:24 4.30 4.30 4.30 4.30 0.5K
13:25 4.30 4.30 4.30 4.30 1.4K
13:29 4.30 4.30 4.30 4.30 0.5K
13:31 4.29 4.29 4.29 4.29 0.1K
13:32 4.29 4.29 4.29 4.29 0.3K
13:33 4.30 4.30 4.30 4.30 0.3K
13:34 4.30 4.30 4.29 4.29 0.9K
13:37 4.29 4.30 4.29 4.30 2.5K
13:38 4.30 4.30 4.30 4.30 0.4K
13:39 4.30 4.30 4.29 4.29 0.6K
13:40 4.30 4.30 4.30 4.30 4.4K
13:42 4.30 4.30 4.30 4.30 0.5K
13:43 4.30 4.30 4.30 4.30 0.8K
13:46 4.30 4.30 4.29 4.29 0.5K
13:47 4.29 4.29 4.29 4.29 1.2K
13:49 4.30 4.30 4.29 4.29 0.3K
13:50 4.30 4.30 4.30 4.30 0.5K
13:51 4.30 4.30 4.30 4.30 3.1K
13:53 4.30 4.30 4.30 4.30 1.1K
13:54 4.30 4.30 4.29 4.29 0.7K
13:56 4.30 4.30 4.30 4.30 0.2K
13:57 4.29 4.30 4.29 4.29 0.6K
13:58 4.29 4.29 4.29 4.29 12.1K
13:59 4.29 4.29 4.29 4.29 0.5K
14:00 4.30 4.30 4.30 4.30 9.4K
14:01 4.30 4.30 4.30 4.30 0.7K
14:02 4.29 4.30 4.29 4.30 0.4K
14:03 4.29 4.29 4.29 4.29 0.3K
14:04 4.29 4.30 4.29 4.30 0.8K
14:05 4.30 4.30 4.30 4.30 1.9K
14:07 4.30 4.30 4.30 4.30 0.1K
14:08 4.30 4.30 4.30 4.30 0.5K
14:09 4.30 4.30 4.30 4.30 1.2K
14:12 4.30 4.31 4.30 4.31 5.6K
14:14 4.32 4.32 4.32 4.32 4.9K
14:15 4.32 4.32 4.32 4.32 0.8K
14:16 4.32 4.32 4.32 4.32 0.1K
14:17 4.32 4.33 4.32 4.33 6.7K
14:19 4.33 4.33 4.32 4.32 0.4K
14:20 4.33 4.33 4.33 4.33 0.3K
14:21 4.33 4.33 4.33 4.33 0.1K
14:22 4.33 4.33 4.32 4.32 0.5K
14:23 4.33 4.33 4.33 4.33 0.5K
14:24 4.33 4.33 4.33 4.33 0.4K
14:25 4.33 4.33 4.33 4.33 0.7K
14:26 4.32 4.32 4.32 4.32 0.3K
14:28 4.33 4.33 4.33 4.33 0.8K
14:29 4.33 4.33 4.32 4.32 0.5K
14:30 4.33 4.33 4.33 4.33 0.4K
14:31 4.33 4.33 4.33 4.33 0.5K
14:33 4.33 4.33 4.33 4.33 35.7K
14:36 4.32 4.33 4.32 4.32 5.9K
14:37 4.32 4.32 4.32 4.32 1.9K
14:38 4.33 4.33 4.33 4.33 0.3K
14:39 4.33 4.33 4.33 4.33 0.3K
14:40 4.33 4.33 4.33 4.33 5.2K
14:41 4.33 4.33 4.33 4.33 2.3K
14:43 4.34 4.34 4.33 4.33 4.4K
14:44 4.33 4.33 4.32 4.32 0.6K
14:47 4.33 4.33 4.33 4.33 0.5K
14:48 4.33 4.33 4.33 4.33 0.3K
14:49 4.33 4.33 4.33 4.33 1.2K
14:50 4.33 4.33 4.33 4.33 3.2K
14:51 4.32 4.32 4.32 4.32 0.4K
14:52 4.33 4.33 4.33 4.33 0.3K
14:53 4.33 4.33 4.33 4.33 0.4K
14:54 4.33 4.33 4.32 4.32 1.6K
14:55 4.32 4.32 4.32 4.32 0.3K
14:58 4.32 4.32 4.32 4.32 0.2K
14:59 4.33 4.33 4.33 4.33 0.3K
15:00 4.33 4.33 4.33 4.33 14.8K
15:01 4.33 4.33 4.32 4.32 0.8K
15:02 4.32 4.32 4.32 4.32 5.8K
15:03 4.33 4.33 4.32 4.32 1.3K
15:04 4.32 4.32 4.32 4.32 4.6K
15:05 4.32 4.32 4.32 4.32 0.8K
15:06 4.32 4.32 4.32 4.32 0.3K
15:07 4.32 4.32 4.32 4.32 0.8K
15:08 4.32 4.32 4.32 4.32 0.7K
15:09 4.32 4.32 4.32 4.32 3.8K
15:10 4.32 4.32 4.32 4.32 2.7K
15:12 4.32 4.32 4.32 4.32 0.8K
15:13 4.32 4.32 4.32 4.32 0.9K
15:14 4.32 4.32 4.32 4.32 0.4K
15:15 4.31 4.31 4.31 4.31 0.5K
15:16 4.32 4.32 4.32 4.32 1.1K
15:17 4.32 4.32 4.32 4.32 0.5K
15:18 4.32 4.32 4.32 4.32 1.4K
15:19 4.32 4.32 4.32 4.32 9.3K
15:20 4.32 4.32 4.32 4.32 5.8K
15:21 4.32 4.32 4.32 4.32 10.9K
15:22 4.31 4.32 4.31 4.32 2.4K
15:23 4.32 4.32 4.32 4.32 0.8K
15:24 4.32 4.32 4.32 4.32 0.9K
15:26 4.31 4.32 4.31 4.32 2.4K
15:27 4.32 4.32 4.32 4.32 1.6K
15:28 4.32 4.32 4.32 4.32 1.0K
15:29 4.32 4.32 4.32 4.32 1.7K
15:30 4.32 4.32 4.32 4.32 3.7K
15:31 4.32 4.32 4.32 4.32 1.5K
15:33 4.32 4.32 4.32 4.32 2.0K
15:34 4.32 4.32 4.30 4.31 94.5K
15:35 4.31 4.31 4.29 4.30 83.0K
15:36 4.29 4.29 4.27 4.27 20.4K
15:37 4.28 4.28 4.27 4.27 1.9K
15:38 4.28 4.28 4.28 4.28 0.5K
15:39 4.28 4.28 4.28 4.28 0.9K
15:40 4.28 4.28 4.27 4.28 1.1K
15:41 4.28 4.28 4.28 4.28 0.8K
15:42 4.28 4.28 4.28 4.28 1.4K
15:43 4.28 4.28 4.27 4.27 3.2K
15:44 4.27 4.27 4.26 4.26 0.8K
15:45 4.26 4.26 4.26 4.26 1.0K
15:46 4.27 4.27 4.27 4.27 2.9K
15:47 4.27 4.27 4.26 4.27 21.1K
15:48 4.27 4.28 4.27 4.28 11.9K
15:49 4.27 4.27 4.27 4.27 0.1K
15:50 4.27 4.27 4.27 4.27 1.2K
15:51 4.27 4.27 4.27 4.27 4.2K
15:52 4.27 4.27 4.27 4.27 1.3K
15:53 4.27 4.27 4.26 4.26 3.1K
15:54 4.26 4.27 4.26 4.27 2.5K
15:55 4.27 4.27 4.26 4.26 4.1K
15:56 4.26 4.26 4.26 4.26 5.0K
15:57 4.26 4.27 4.26 4.27 11.4K
15:58 4.27 4.28 4.27 4.28 20.6K
15:59 4.28 4.28 4.27 4.27 102.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし