GDEV Inc (GDEV)

GDEV
🏛️ アメリカ →
35.01
最終更新: 2025-10-03
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
09:31 21.41 21.51 19.60 21.51 5.7K
09:32 21.51 21.51 21.51 21.51 0.2K
09:33 21.51 22.00 21.51 22.00 1.3K
09:34 22.00 23.65 22.00 22.50 2.4K
09:35 22.50 23.19 20.76 23.19 2.0K
09:36 23.00 23.00 23.00 23.00 1.2K
09:37 22.52 22.52 20.74 20.74 0.8K
09:38 20.74 22.94 20.43 22.94 0.8K
09:39 20.90 20.90 20.90 20.90 0.3K
09:40 20.90 22.66 20.90 22.66 0.4K
09:41 22.66 22.81 22.66 22.81 0.3K
09:42 22.81 22.81 22.81 22.81 0.1K
09:43 22.81 22.81 22.81 22.81 0.1K
09:44 22.81 22.81 21.81 21.81 0.2K
09:45 21.81 22.89 21.81 22.89 1.8K
09:46 22.89 22.89 22.89 22.89 0.1K
09:47 22.89 22.89 22.20 22.20 0.4K
09:48 22.20 22.20 22.20 22.20 0.1K
09:49 22.65 22.65 22.20 22.20 0.4K
09:50 22.20 22.20 22.20 22.20 0.5K
09:51 22.20 22.20 22.20 22.20 0.0K
09:52 22.20 22.20 22.20 22.20 0.1K
09:53 22.00 22.00 21.69 21.69 0.8K
09:54 21.69 21.69 21.69 21.69 0.1K
09:55 21.69 22.20 21.69 22.20 0.2K
09:56 22.20 22.20 22.20 22.20 0.1K
09:57 22.41 22.41 22.41 22.41 0.4K
09:58 22.41 22.41 22.12 22.12 1.0K
09:59 22.12 22.12 22.12 22.12 0.0K
10:00 22.12 22.12 22.12 22.12 0.3K
10:01 22.12 22.12 22.12 22.12 0.1K
10:02 22.12 22.12 22.12 22.12 0.0K
10:03 22.66 22.66 22.66 22.66 1.0K
10:04 22.66 22.66 22.66 22.66 0.1K
10:05 21.93 21.93 21.93 21.93 0.4K
10:06 21.93 21.93 21.93 21.93 0.1K
10:07 21.93 21.93 21.93 21.93 0.2K
10:08 21.93 21.93 21.93 21.93 0.1K
10:09 21.93 21.93 21.93 21.93 0.2K
10:10 21.93 21.93 21.93 21.93 0.0K
10:11 21.93 21.93 21.93 21.93 0.1K
10:12 21.93 21.93 21.91 21.91 0.3K
10:13 21.91 21.91 21.91 21.91 0.1K
10:14 21.91 21.91 21.91 21.91 0.0K
10:15 21.91 21.91 21.91 21.91 0.0K
10:16 21.91 21.91 21.91 21.91 0.0K
10:17 21.91 21.91 21.91 21.91 0.1K
10:18 21.91 21.91 21.91 21.91 0.3K
10:19 22.15 22.15 22.15 22.15 0.1K
10:20 21.59 21.59 21.59 21.59 0.2K
10:21 21.59 21.59 21.59 21.59 0.1K
10:22 21.59 21.59 21.59 21.59 0.3K
10:23 21.59 21.59 21.59 21.59 0.0K
10:24 21.59 21.59 21.59 21.59 0.0K
10:25 21.59 21.59 21.59 21.59 0.1K
10:26 21.59 21.59 21.59 21.59 0.0K
10:27 21.59 21.59 21.59 21.59 0.0K
10:28 21.59 21.59 21.59 21.59 0.0K
10:29 21.99 21.99 20.69 20.69 1.8K
10:30 20.69 20.69 20.69 20.69 0.0K
10:31 20.69 21.12 20.69 21.12 0.2K
10:32 21.12 21.12 21.12 21.12 0.1K
10:33 21.12 21.12 21.12 21.12 0.0K
10:34 21.12 21.12 21.12 21.12 0.0K
10:35 21.12 21.12 21.12 21.12 0.1K
10:36 21.12 21.12 21.12 21.12 0.0K
10:37 21.12 21.12 21.12 21.12 0.0K
10:38 21.12 21.12 21.12 21.12 0.0K
10:39 21.12 21.12 21.12 21.12 0.0K
10:40 21.12 21.12 21.12 21.12 0.0K
10:41 21.12 21.12 21.12 21.12 0.0K
10:42 20.88 20.88 20.88 20.88 0.2K
10:43 20.88 20.89 20.88 20.89 0.9K
10:44 20.67 20.67 20.67 20.67 0.5K
10:45 20.67 20.67 20.67 20.67 0.1K
10:46 20.50 20.50 20.50 20.50 0.6K
10:47 20.50 20.50 20.50 20.50 0.0K
10:48 20.05 20.05 20.00 20.00 0.8K
10:49 20.00 20.00 20.00 20.00 0.1K
10:50 20.00 20.00 20.00 20.00 0.0K
10:51 20.00 20.00 20.00 20.00 0.0K
10:52 20.00 20.00 20.00 20.00 0.1K
10:53 20.00 20.00 19.71 19.71 0.2K
10:54 19.71 19.71 19.71 19.71 0.0K
10:55 19.71 19.71 19.71 19.71 0.0K
10:56 19.71 19.71 19.71 19.71 0.0K
10:57 19.71 19.71 19.71 19.71 0.0K
10:58 19.71 19.71 19.71 19.71 0.1K
10:59 19.71 19.72 19.71 19.72 0.3K
11:00 19.72 19.72 19.72 19.72 0.0K
11:01 19.72 19.72 19.72 19.72 0.0K
11:02 19.72 19.72 19.72 19.72 0.0K
11:03 19.72 19.72 19.72 19.72 0.0K
11:04 19.72 19.72 19.72 19.72 0.1K
11:05 19.90 19.90 19.90 19.90 0.4K
11:06 19.90 19.90 19.90 19.90 0.1K
11:07 19.90 19.90 19.90 19.90 0.2K
11:08 19.90 19.90 19.90 19.90 0.0K
11:09 19.90 19.90 19.90 19.90 0.1K
11:10 19.90 19.90 19.90 19.90 0.0K
11:11 19.90 19.90 19.90 19.90 0.1K
11:12 19.90 20.36 19.90 20.36 1.3K
11:13 20.36 20.36 20.36 20.36 0.0K
11:14 20.36 20.36 20.36 20.36 0.0K
11:15 20.36 20.36 20.36 20.36 0.0K
11:16 20.36 20.36 20.36 20.36 0.0K
11:17 20.36 21.50 20.36 21.50 0.4K
11:18 21.50 21.50 21.50 21.50 0.0K
11:19 21.50 21.50 21.50 21.50 0.0K
11:20 21.50 21.50 21.50 21.50 0.0K
11:21 21.50 21.50 21.50 21.50 0.1K
11:22 21.50 21.50 21.50 21.50 0.0K
11:23 21.50 21.50 21.50 21.50 0.0K
11:24 21.50 21.50 21.42 21.42 0.1K
11:25 20.38 20.38 20.38 20.38 0.1K
11:26 20.38 20.38 20.38 20.38 0.0K
11:27 20.02 20.02 19.98 19.98 1.5K
11:28 19.98 19.98 19.98 19.98 0.0K
11:29 19.98 19.98 19.98 19.98 0.0K
11:30 19.98 19.98 19.98 19.98 0.0K
11:31 19.98 19.98 19.98 19.98 0.2K
11:32 19.98 19.98 19.98 19.98 0.1K
11:33 19.98 19.98 19.98 19.98 0.0K
11:34 19.98 19.98 19.98 19.98 0.0K
11:35 19.98 19.98 19.98 19.98 0.1K
11:36 19.98 19.98 19.98 19.98 0.1K
11:37 19.98 19.98 19.98 19.98 0.0K
11:38 19.98 19.98 19.98 19.98 0.1K
11:39 19.98 19.98 19.98 19.98 0.1K
11:40 19.98 19.98 19.98 19.98 0.1K
11:41 19.98 19.98 19.98 19.98 0.1K
11:42 19.98 19.98 19.98 19.98 0.0K
11:43 19.98 19.98 19.98 19.98 0.0K
11:44 19.98 20.90 19.98 20.90 0.4K
11:45 20.90 20.90 20.90 20.90 0.0K
11:46 20.90 20.90 20.90 20.90 0.5K
11:47 20.90 20.90 20.90 20.90 0.2K
11:48 20.90 20.90 20.90 20.90 0.0K
11:49 20.90 20.90 20.90 20.90 0.0K
11:50 20.90 20.90 20.90 20.90 0.0K
11:51 20.90 20.90 20.90 20.90 0.0K
11:52 20.90 20.90 20.90 20.90 0.1K
11:53 20.90 20.90 20.90 20.90 0.1K
11:54 20.90 20.90 20.90 20.90 0.0K
11:55 20.90 20.90 20.90 20.90 0.1K
11:56 20.90 20.90 20.90 20.90 0.0K
11:57 20.90 20.90 20.90 20.90 0.0K
11:58 20.90 21.41 20.90 21.41 0.3K
11:59 21.41 21.41 21.41 21.41 0.1K
12:00 21.41 21.41 21.41 21.41 0.1K
12:01 21.41 21.41 21.41 21.41 0.1K
12:02 21.41 21.41 21.41 21.41 0.2K
12:03 21.41 21.41 21.41 21.41 0.1K
12:04 21.41 21.41 21.41 21.41 0.0K
12:05 21.41 21.41 21.41 21.41 0.1K
12:06 21.41 21.41 21.41 21.41 0.1K
12:07 21.41 21.41 21.41 21.41 0.1K
12:08 21.41 21.41 21.41 21.41 0.1K
12:09 21.41 21.41 21.41 21.41 0.1K
12:10 21.41 21.41 21.20 21.20 0.2K
12:11 21.20 21.20 21.20 21.20 0.2K
12:12 21.33 21.33 21.33 21.33 0.3K
12:13 21.33 21.33 21.33 21.33 0.1K
12:14 21.33 21.33 21.33 21.33 0.1K
12:15 21.33 21.33 21.33 21.33 0.0K
12:16 21.33 21.33 21.33 21.33 0.0K
12:17 21.33 21.33 21.33 21.33 0.1K
12:18 21.33 21.33 21.33 21.33 0.0K
12:19 21.33 21.33 21.33 21.33 0.0K
12:20 21.33 21.33 21.33 21.33 0.1K
12:21 21.33 21.33 21.33 21.33 0.1K
12:22 21.33 21.33 21.33 21.33 0.0K
12:23 21.33 21.33 21.33 21.33 0.0K
12:24 21.33 21.33 21.33 21.33 0.0K
12:25 21.33 21.33 21.33 21.33 0.0K
12:26 21.33 21.33 21.33 21.33 0.0K
12:27 21.33 21.33 21.33 21.33 0.0K
12:28 21.33 21.33 21.33 21.33 0.0K
12:29 21.33 21.33 21.33 21.33 0.1K
12:30 21.33 21.33 21.33 21.33 0.0K
12:31 21.33 21.33 21.33 21.33 0.0K
12:32 21.33 21.33 21.33 21.33 0.2K
12:33 21.33 21.33 21.33 21.33 0.3K
12:34 21.33 21.33 21.33 21.33 0.0K
12:35 21.33 21.33 21.33 21.33 0.1K
12:36 21.33 21.33 21.33 21.33 0.0K
12:37 21.33 21.33 21.33 21.33 0.0K
12:38 21.33 21.33 21.33 21.33 0.0K
12:39 21.33 21.33 21.33 21.33 0.0K
12:40 21.33 21.33 21.33 21.33 0.0K
12:41 21.33 21.33 21.33 21.33 0.0K
12:42 21.33 21.33 21.33 21.33 0.0K
12:43 21.21 21.21 21.21 21.21 0.1K
12:44 21.21 21.21 21.21 21.21 0.0K
12:45 21.21 21.21 21.21 21.21 0.0K
12:46 21.21 21.21 21.21 21.21 0.0K
12:47 21.21 21.21 21.21 21.21 0.0K
12:48 21.21 21.21 21.21 21.21 0.0K
12:49 21.21 21.21 21.21 21.21 0.0K
12:50 21.21 21.21 21.21 21.21 0.0K
12:51 21.21 21.21 21.21 21.21 0.0K
12:52 21.21 21.21 21.21 21.21 0.0K
12:53 21.21 21.21 21.21 21.21 0.0K
12:54 21.21 21.21 21.21 21.21 0.0K
12:55 21.21 21.21 21.21 21.21 0.0K
12:56 21.21 21.21 21.21 21.21 0.0K
12:57 21.21 21.21 21.21 21.21 0.0K
12:58 21.21 21.25 21.21 21.25 0.3K
12:59 21.25 21.25 21.25 21.25 0.4K
13:00 21.25 21.25 21.25 21.25 0.1K
13:01 21.25 21.25 21.25 21.25 0.0K
13:02 21.25 21.25 21.25 21.25 0.0K
13:03 21.25 21.25 21.25 21.25 0.0K
13:04 21.25 21.25 21.25 21.25 0.0K
13:05 21.25 21.25 21.25 21.25 0.1K
13:06 21.25 21.25 21.25 21.25 0.1K
13:07 21.25 21.25 21.25 21.25 0.1K
13:08 21.25 21.25 21.25 21.25 0.1K
13:09 21.25 21.25 21.25 21.25 0.0K
13:10 21.25 21.25 21.25 21.25 0.0K
13:11 21.25 21.25 21.25 21.25 0.0K
13:12 21.25 21.25 21.25 21.25 0.0K
13:13 21.25 21.25 21.25 21.25 0.0K
13:14 21.25 21.25 21.25 21.25 0.1K
13:15 21.25 21.25 21.25 21.25 0.0K
13:16 21.25 21.25 21.25 21.25 0.3K
13:17 21.25 21.25 21.25 21.25 0.1K
13:18 21.25 21.25 21.25 21.25 0.1K
13:19 21.25 21.25 21.25 21.25 0.0K
13:20 21.25 21.25 21.25 21.25 0.1K
13:21 21.25 21.25 21.25 21.25 0.0K
13:22 21.25 21.25 21.25 21.25 0.0K
13:23 21.25 21.25 21.25 21.25 0.0K
13:24 21.25 21.25 21.25 21.25 0.1K
13:25 21.25 21.25 21.25 21.25 0.1K
13:26 21.25 21.25 21.25 21.25 0.1K
13:27 21.25 21.25 21.25 21.25 0.0K
13:28 21.25 21.25 21.25 21.25 0.0K
13:29 21.25 21.64 21.25 21.64 0.2K
13:30 21.64 21.64 21.64 21.64 0.0K
13:31 21.64 21.64 21.64 21.64 0.0K
13:32 21.64 21.64 21.64 21.64 0.1K
13:33 21.64 21.64 21.64 21.64 0.0K
13:34 21.64 21.64 21.55 21.55 0.5K
13:35 21.55 21.55 21.55 21.55 0.0K
13:36 21.55 21.55 21.55 21.55 0.0K
13:37 21.55 21.55 21.55 21.55 0.2K
13:38 21.55 21.55 21.55 21.55 0.0K
13:39 21.55 21.55 21.55 21.55 0.1K
13:40 21.55 21.55 21.55 21.55 0.0K
13:41 21.55 21.55 21.55 21.55 0.0K
13:42 21.55 21.55 21.45 21.45 0.3K
13:43 21.45 21.45 21.45 21.45 0.0K
13:44 21.45 21.45 21.45 21.45 0.0K
13:45 21.45 21.45 21.45 21.45 0.0K
13:46 21.45 21.45 21.45 21.45 0.0K
13:47 21.45 21.45 21.45 21.45 0.0K
13:48 21.45 21.45 21.45 21.45 0.0K
13:49 21.45 21.45 21.45 21.45 0.0K
13:50 21.45 21.45 21.45 21.45 0.0K
13:51 21.45 21.45 21.45 21.45 0.0K
13:52 21.45 21.45 21.45 21.45 0.0K
13:53 21.45 21.45 21.45 21.45 0.0K
13:54 21.45 21.45 21.45 21.45 0.0K
13:55 21.45 21.45 21.45 21.45 0.0K
13:56 21.45 21.45 21.45 21.45 0.0K
13:57 21.45 21.45 21.45 21.45 0.0K
13:58 21.45 21.45 21.45 21.45 0.0K
13:59 21.45 21.45 21.45 21.45 0.0K
14:00 21.45 21.45 21.45 21.45 0.0K
14:01 21.45 21.45 21.45 21.45 0.0K
14:02 21.45 21.45 21.45 21.45 0.0K
14:03 21.45 21.45 21.45 21.45 0.2K
14:04 21.45 21.45 21.45 21.45 0.1K
14:05 21.45 21.45 21.45 21.45 0.1K
14:06 21.45 21.45 21.45 21.45 0.1K
14:07 21.45 21.45 21.45 21.45 0.1K
14:08 21.45 21.45 21.45 21.45 0.1K
14:09 21.45 21.45 21.45 21.45 0.1K
14:10 21.45 21.45 21.45 21.45 0.1K
14:11 21.45 21.45 21.45 21.45 0.1K
14:12 21.45 21.45 21.45 21.45 0.2K
14:13 21.45 21.45 21.45 21.45 0.1K
14:14 21.45 21.45 21.45 21.45 0.0K
14:15 21.45 21.45 21.45 21.45 0.1K
14:16 21.45 21.45 21.45 21.45 0.1K
14:17 21.45 21.45 21.45 21.45 0.0K
14:18 21.45 21.45 21.45 21.45 0.1K
14:19 21.45 21.45 21.45 21.45 0.1K
14:20 21.45 21.45 21.45 21.45 0.0K
14:21 21.45 21.45 21.45 21.45 0.0K
14:22 21.45 21.45 21.45 21.45 0.2K
14:23 21.14 21.14 21.14 21.14 0.2K
14:24 21.14 21.14 21.14 21.14 0.0K
14:25 21.14 21.14 21.14 21.14 0.0K
14:26 21.14 21.14 21.14 21.14 0.0K
14:27 21.14 21.14 21.14 21.14 0.1K
14:28 21.14 21.14 21.14 21.14 0.1K
14:29 21.14 21.37 21.14 21.37 0.3K
14:30 21.37 21.37 21.37 21.37 0.0K
14:31 21.37 21.37 21.37 21.37 0.0K
14:32 21.37 21.37 21.37 21.37 0.0K
14:33 21.37 21.37 21.37 21.37 0.2K
14:34 21.37 21.37 21.37 21.37 0.0K
14:35 21.37 21.37 21.37 21.37 0.2K
14:36 21.37 21.37 21.37 21.37 0.2K
14:37 21.37 21.37 21.37 21.37 0.3K
14:38 21.37 21.37 21.37 21.37 0.1K
14:39 21.37 21.37 21.37 21.37 0.0K
14:40 21.37 21.37 21.37 21.37 0.1K
14:41 21.37 21.37 21.37 21.37 0.0K
14:42 21.37 21.37 21.37 21.37 0.0K
14:43 21.37 21.37 21.37 21.37 0.0K
14:44 21.37 21.37 21.37 21.37 0.0K
14:45 21.37 21.37 21.37 21.37 0.1K
14:46 21.37 21.37 21.37 21.37 0.3K
14:47 21.37 21.37 21.37 21.37 0.2K
14:48 21.37 21.37 21.37 21.37 0.0K
14:49 21.37 21.37 21.37 21.37 0.5K
14:50 21.37 21.37 21.37 21.37 0.4K
14:51 21.37 21.37 21.37 21.37 0.1K
14:52 21.37 21.37 21.37 21.37 0.5K
14:53 21.37 21.37 21.37 21.37 0.5K
14:54 21.37 21.37 21.37 21.37 0.5K
14:55 21.37 21.37 21.37 21.37 0.6K
14:56 21.37 21.37 21.37 21.37 0.7K
14:57 21.37 21.37 21.37 21.37 0.2K
14:58 21.37 21.37 21.37 21.37 0.4K
14:59 21.37 21.37 21.37 21.37 0.3K
15:00 21.37 21.37 21.37 21.37 0.7K
15:01 21.37 21.37 21.37 21.37 0.2K
15:02 21.37 21.37 21.37 21.37 0.1K
15:03 21.37 21.37 21.37 21.37 0.0K
15:04 21.37 21.37 21.37 21.37 0.1K
15:05 21.37 21.37 21.37 21.37 0.1K
15:06 21.37 21.37 21.37 21.37 0.0K
15:07 21.37 21.37 21.37 21.37 0.0K
15:08 21.37 21.37 21.37 21.37 0.0K
15:09 21.37 21.37 21.37 21.37 0.0K
15:10 21.37 21.37 21.37 21.37 0.0K
15:11 21.37 21.37 21.37 21.37 0.0K
15:12 21.37 21.37 21.37 21.37 0.0K
15:13 21.37 21.37 21.37 21.37 0.0K
15:14 21.37 21.37 21.37 21.37 0.1K
15:15 21.37 21.37 21.37 21.37 0.0K
15:16 21.37 21.37 21.37 21.37 0.4K
15:17 21.37 21.37 21.37 21.37 0.0K
15:18 21.37 21.37 21.37 21.37 0.1K
15:19 21.37 21.37 21.37 21.37 0.1K
15:20 21.37 21.37 21.37 21.37 0.1K
15:21 21.37 21.37 21.37 21.37 0.1K
15:22 21.37 21.37 21.37 21.37 0.0K
15:23 21.37 21.37 21.37 21.37 0.0K
15:24 21.37 21.37 21.37 21.37 0.0K
15:25 21.37 21.37 21.37 21.37 0.0K
15:26 21.37 21.37 21.37 21.37 0.1K
15:27 21.37 21.37 21.37 21.37 0.1K
15:28 21.37 21.37 21.37 21.37 0.0K
15:29 21.37 21.37 21.37 21.37 0.2K
15:30 21.37 21.37 21.37 21.37 0.1K
15:31 21.37 21.37 21.37 21.37 0.0K
15:32 21.37 21.37 21.37 21.37 0.0K
15:33 20.83 20.83 20.83 20.83 1.4K
15:34 20.83 20.83 20.83 20.83 0.1K
15:35 20.83 20.83 20.83 20.83 0.1K
15:36 20.83 20.83 20.83 20.83 0.1K
15:37 20.83 20.83 20.83 20.83 0.1K
15:38 20.83 20.83 20.83 20.83 0.0K
15:39 20.83 20.83 20.83 20.83 0.1K
15:40 20.83 20.83 20.83 20.83 0.0K
15:41 20.83 20.83 20.83 20.83 0.1K
15:42 20.83 20.83 20.83 20.83 0.1K
15:43 20.83 20.83 20.83 20.83 0.2K
15:44 20.83 20.83 20.83 20.83 0.3K
15:45 21.05 21.05 21.05 21.05 0.2K
15:46 21.05 21.05 21.05 21.05 0.0K
15:47 21.05 21.05 21.05 21.05 0.2K
15:48 21.05 21.05 21.05 21.05 0.0K
15:49 21.05 21.05 21.05 21.05 0.1K
15:50 21.05 21.05 21.05 21.05 0.1K
15:51 21.05 21.05 21.05 21.05 0.0K
15:52 21.05 21.05 21.05 21.05 0.0K
15:53 21.05 21.05 21.05 21.05 0.0K
15:54 21.05 21.05 21.05 21.05 0.0K
15:55 21.05 21.05 21.05 21.05 0.0K
15:56 21.05 21.05 21.05 21.05 0.0K
15:57 21.05 21.05 21.05 21.05 0.0K
15:58 21.05 21.05 21.05 21.05 0.1K
15:59 21.05 21.05 21.05 21.05 0.1K
16:00 21.05 21.66 20.52 20.52 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし