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 20.75 22.56 20.75 22.56 1.7K
09:32 22.56 22.56 22.56 22.56 0.0K
09:33 22.56 22.56 22.56 22.56 0.2K
09:34 22.56 22.56 21.40 21.40 0.3K
09:35 21.40 21.40 21.40 21.40 0.1K
09:36 21.40 21.40 21.40 21.40 0.1K
09:37 21.40 21.40 21.40 21.40 0.0K
09:38 21.40 21.40 21.40 21.40 0.0K
09:39 21.40 21.40 21.40 21.40 0.1K
09:40 21.40 21.40 21.40 21.40 0.1K
09:41 21.40 21.40 21.40 21.40 0.2K
09:42 21.40 21.40 21.40 21.40 0.0K
09:43 21.40 21.40 21.40 21.40 0.1K
09:44 21.40 21.40 21.40 21.40 0.1K
09:45 21.40 21.40 21.40 21.40 0.2K
09:46 21.40 21.40 20.64 20.64 0.6K
09:47 20.64 20.64 20.64 20.64 0.1K
09:48 20.64 20.64 20.64 20.64 0.0K
09:49 20.64 20.64 20.64 20.64 0.0K
09:50 20.64 20.64 20.64 20.64 0.0K
09:51 20.64 20.64 20.64 20.64 0.0K
09:52 20.64 20.64 20.64 20.64 0.1K
09:53 20.64 20.64 20.64 20.64 0.0K
09:54 20.64 20.64 20.64 20.64 0.0K
09:55 20.64 20.64 20.64 20.64 0.0K
09:56 20.64 20.64 20.64 20.64 0.0K
09:57 20.64 20.64 20.64 20.64 0.0K
09:58 20.64 20.64 20.64 20.64 0.0K
09:59 20.64 20.64 20.64 20.64 0.0K
10:00 20.64 20.64 20.64 20.64 0.1K
10:01 20.64 20.64 20.64 20.64 0.0K
10:02 20.64 20.64 20.64 20.64 0.0K
10:03 20.64 20.64 20.64 20.64 0.1K
10:04 20.64 20.64 20.64 20.64 0.0K
10:05 20.64 20.64 20.64 20.64 0.0K
10:06 20.64 20.64 20.64 20.64 0.0K
10:07 20.64 20.64 20.64 20.64 0.0K
10:08 20.64 20.64 20.64 20.64 0.1K
10:09 20.64 20.64 20.64 20.64 0.0K
10:10 20.64 20.64 20.64 20.64 0.0K
10:11 20.64 20.64 20.64 20.64 0.1K
10:12 20.64 20.64 20.64 20.64 0.0K
10:13 20.64 20.64 20.64 20.64 0.0K
10:14 20.64 20.64 20.64 20.64 0.0K
10:15 20.64 20.64 20.64 20.64 0.1K
10:16 20.64 20.64 20.64 20.64 0.1K
10:17 20.64 20.64 20.64 20.64 0.0K
10:18 20.64 20.64 20.64 20.64 0.0K
10:19 20.64 20.64 20.64 20.64 0.0K
10:20 20.64 20.64 20.64 20.64 0.0K
10:21 20.64 20.64 20.64 20.64 0.0K
10:22 20.64 20.64 20.42 20.42 0.2K
10:23 20.42 20.42 20.42 20.42 0.0K
10:24 20.42 20.42 20.42 20.42 0.0K
10:25 20.42 20.42 20.42 20.42 0.0K
10:26 20.42 20.42 20.42 20.42 0.0K
10:27 20.86 20.86 20.86 20.86 0.3K
10:28 20.86 20.86 20.86 20.86 0.1K
10:29 20.93 20.93 20.93 20.93 0.4K
10:30 20.93 20.93 20.93 20.93 0.1K
10:31 20.93 20.93 20.93 20.93 0.1K
10:32 20.93 20.93 20.93 20.93 0.0K
10:33 20.93 20.93 20.93 20.93 0.0K
10:34 20.93 20.93 20.93 20.93 0.0K
10:35 20.93 20.93 20.93 20.93 0.0K
10:36 20.93 20.93 20.93 20.93 0.0K
10:37 20.93 20.93 20.93 20.93 0.0K
10:38 20.93 20.93 20.93 20.93 0.0K
10:39 20.93 20.93 20.93 20.93 0.0K
10:40 20.93 20.93 20.93 20.93 0.0K
10:41 20.93 20.93 20.93 20.93 0.0K
10:42 20.93 20.93 20.93 20.93 0.0K
10:43 20.93 20.93 20.93 20.93 0.0K
10:44 20.93 20.93 20.93 20.93 0.0K
10:45 20.93 20.93 20.93 20.93 0.0K
10:46 20.93 20.93 20.93 20.93 0.0K
10:47 20.93 20.93 20.93 20.93 0.0K
10:48 20.93 20.93 20.93 20.93 0.0K
10:49 20.93 20.93 20.93 20.93 0.1K
10:50 20.93 20.93 20.93 20.93 0.0K
10:51 20.93 20.93 20.93 20.93 0.0K
10:52 20.93 20.93 20.93 20.93 0.0K
10:53 20.93 20.93 20.93 20.93 0.0K
10:54 20.93 20.93 20.93 20.93 0.0K
10:55 20.93 20.93 20.93 20.93 0.0K
10:56 20.93 20.93 20.93 20.93 0.0K
10:57 20.93 20.93 20.93 20.93 0.0K
10:58 19.69 19.69 19.69 19.69 0.7K
10:59 19.69 19.69 19.69 19.69 0.0K
11:00 19.69 19.69 19.69 19.69 0.0K
11:01 19.69 19.69 19.69 19.69 0.0K
11:02 19.69 19.69 19.69 19.69 0.0K
11:03 19.69 19.69 19.69 19.69 0.0K
11:04 19.69 19.69 19.69 19.69 0.5K
11:05 19.69 19.69 19.69 19.69 0.6K
11:06 19.69 19.69 19.69 19.69 0.1K
11:07 19.69 19.69 19.69 19.69 0.0K
11:08 19.69 19.69 19.69 19.69 0.3K
11:09 19.69 19.69 19.69 19.69 0.1K
11:10 19.69 19.69 19.69 19.69 0.0K
11:11 19.69 19.69 19.69 19.69 0.1K
11:12 19.69 19.69 19.69 19.69 0.0K
11:13 19.69 19.69 19.69 19.69 0.0K
11:14 19.69 19.69 19.69 19.69 0.0K
11:15 19.69 19.69 19.69 19.69 0.0K
11:16 19.69 19.69 19.69 19.69 0.0K
11:17 19.69 19.69 19.69 19.69 0.0K
11:18 19.69 19.69 19.69 19.69 0.0K
11:19 19.69 19.69 19.69 19.69 0.0K
11:20 19.69 19.69 19.69 19.69 0.0K
11:21 19.69 19.69 19.69 19.69 0.1K
11:22 19.69 19.69 19.69 19.69 0.0K
11:23 19.69 20.03 19.69 20.03 0.4K
11:24 20.03 20.03 20.03 20.03 0.0K
11:25 20.03 20.03 20.03 20.03 0.0K
11:26 20.03 20.03 20.03 20.03 0.0K
11:27 20.00 20.00 20.00 20.00 0.5K
11:28 20.00 20.00 20.00 20.00 0.0K
11:29 20.00 20.00 20.00 20.00 0.0K
11:30 19.64 19.64 19.64 19.64 0.1K
11:31 20.39 20.39 20.39 20.39 0.5K
11:32 20.39 20.39 20.39 20.39 0.0K
11:33 20.39 20.39 20.39 20.39 0.0K
11:34 20.39 20.39 20.39 20.39 0.0K
11:35 20.39 20.39 20.39 20.39 0.0K
11:36 20.39 20.39 20.39 20.39 0.0K
11:37 20.39 20.39 20.39 20.39 0.0K
11:38 20.39 20.39 20.39 20.39 0.0K
11:39 20.39 20.39 20.39 20.39 0.0K
11:40 20.39 20.39 20.39 20.39 0.0K
11:41 20.39 20.39 20.39 20.39 0.0K
11:42 20.39 20.39 20.39 20.39 0.0K
11:43 20.39 20.39 20.39 20.39 0.0K
11:44 20.39 20.39 20.39 20.39 0.0K
11:45 20.39 20.39 20.39 20.39 0.0K
11:46 20.39 20.39 20.39 20.39 0.0K
11:47 20.39 20.39 20.39 20.39 0.0K
11:48 20.39 20.39 20.39 20.39 0.0K
11:49 20.39 20.39 20.39 20.39 0.0K
11:50 20.39 20.39 20.39 20.39 0.0K
11:51 20.39 20.39 20.39 20.39 0.0K
11:52 20.39 20.39 20.39 20.39 0.1K
11:53 20.39 20.40 20.39 20.40 0.2K
11:54 20.40 20.40 20.40 20.40 0.2K
11:55 20.40 20.40 20.40 20.40 0.0K
11:56 19.64 19.64 19.64 19.64 3.0K
11:57 19.64 19.64 19.64 19.64 0.1K
11:58 19.64 19.64 19.64 19.64 0.1K
11:59 19.64 19.64 19.64 19.64 0.0K
12:00 19.64 19.64 19.64 19.64 0.0K
12:01 19.64 19.64 19.64 19.64 0.0K
12:02 19.64 19.64 19.64 19.64 0.1K
12:03 19.64 19.64 19.64 19.64 0.0K
12:04 19.64 19.64 19.64 19.64 0.1K
12:05 19.64 19.64 19.64 19.64 0.0K
12:06 19.64 19.64 19.64 19.64 0.0K
12:07 19.64 19.64 19.64 19.64 0.0K
12:08 19.64 19.64 19.64 19.64 0.0K
12:09 19.64 19.64 19.64 19.64 0.0K
12:10 19.64 19.64 19.64 19.64 0.0K
12:11 19.64 19.64 19.64 19.64 0.0K
12:12 19.64 19.64 19.64 19.64 0.0K
12:13 19.64 19.64 19.64 19.64 0.0K
12:14 19.64 19.64 19.64 19.64 0.1K
12:15 19.64 19.64 19.64 19.64 0.0K
12:16 19.64 19.64 19.64 19.64 0.0K
12:17 19.64 19.64 19.64 19.64 0.1K
12:18 19.64 19.64 19.64 19.64 0.1K
12:19 19.64 19.64 19.64 19.64 0.1K
12:20 19.64 19.64 19.64 19.64 0.1K
12:21 19.64 19.64 19.64 19.64 0.2K
12:22 19.64 19.64 19.64 19.64 0.0K
12:23 19.64 19.64 19.64 19.64 0.0K
12:24 19.01 19.01 19.01 19.01 0.2K
12:25 19.01 19.01 19.01 19.01 0.1K
12:26 19.01 19.10 19.01 19.10 1.0K
12:27 19.10 19.10 19.10 19.10 0.0K
12:28 19.10 19.10 18.42 18.42 0.3K
12:29 18.42 18.42 18.42 18.42 0.1K
12:30 18.42 18.42 18.42 18.42 0.1K
12:31 18.42 18.42 18.42 18.42 0.1K
12:32 18.42 18.42 18.42 18.42 0.1K
12:33 18.42 18.42 18.42 18.42 0.1K
12:34 18.42 18.42 18.42 18.42 0.0K
12:35 18.42 18.42 18.42 18.42 0.1K
12:36 18.42 18.42 18.42 18.42 0.1K
12:37 18.42 19.00 18.42 19.00 0.5K
12:38 19.00 19.00 19.00 19.00 0.1K
12:39 19.00 19.00 19.00 19.00 0.1K
12:40 19.00 19.00 19.00 19.00 0.0K
12:41 19.00 19.00 19.00 19.00 0.0K
12:42 19.00 19.00 19.00 19.00 0.0K
12:43 18.69 18.69 18.69 18.69 0.2K
12:44 18.69 19.00 18.69 19.00 0.3K
12:45 19.00 19.00 19.00 19.00 0.0K
12:46 19.00 19.00 19.00 19.00 0.0K
12:47 19.00 19.00 19.00 19.00 0.0K
12:48 19.00 19.00 19.00 19.00 0.1K
12:49 19.00 19.00 19.00 19.00 0.0K
12:50 19.00 19.00 19.00 19.00 0.0K
12:51 19.00 19.00 19.00 19.00 0.0K
12:52 19.00 19.00 19.00 19.00 0.2K
12:53 19.00 19.00 19.00 19.00 0.0K
12:54 19.00 19.00 19.00 19.00 0.0K
12:55 19.00 19.00 19.00 19.00 0.0K
12:56 19.00 19.00 19.00 19.00 0.0K
12:57 19.00 19.00 19.00 19.00 0.0K
12:58 19.00 19.00 19.00 19.00 0.0K
12:59 19.00 19.00 19.00 19.00 0.0K
13:00 19.00 19.00 19.00 19.00 0.3K
13:01 19.00 19.00 19.00 19.00 0.1K
13:02 19.00 19.00 19.00 19.00 0.0K
13:03 19.00 19.00 19.00 19.00 0.0K
13:04 19.00 19.00 19.00 19.00 0.0K
13:05 19.00 19.00 19.00 19.00 0.0K
13:06 19.00 19.00 19.00 19.00 0.0K
13:07 19.00 19.00 19.00 19.00 0.0K
13:08 19.00 19.00 19.00 19.00 0.3K
13:09 19.00 19.00 19.00 19.00 0.3K
13:10 19.00 19.00 19.00 19.00 0.2K
13:11 19.00 19.00 19.00 19.00 0.0K
13:12 19.00 19.00 19.00 19.00 1.1K
13:13 19.00 19.00 19.00 19.00 0.3K
13:14 19.00 19.00 19.00 19.00 0.5K
13:15 19.00 19.00 19.00 19.00 0.1K
13:16 19.00 19.00 19.00 19.00 0.2K
13:17 18.83 18.83 18.83 18.83 0.3K
13:18 18.83 18.83 18.83 18.83 0.0K
13:19 18.83 18.83 18.83 18.83 1.6K
13:20 18.83 18.83 18.83 18.83 0.8K
13:21 18.83 18.83 18.83 18.83 0.3K
13:22 18.83 18.83 18.83 18.83 0.3K
13:23 18.83 18.83 18.83 18.83 0.6K
13:24 18.83 18.83 18.83 18.83 0.1K
13:25 18.83 18.83 18.83 18.83 0.1K
13:26 18.83 18.83 18.83 18.83 0.2K
13:27 18.83 18.83 18.83 18.83 0.0K
13:28 19.00 19.00 19.00 19.00 0.3K
13:29 19.00 19.00 19.00 19.00 0.0K
13:30 19.00 19.00 19.00 19.00 0.0K
13:31 19.00 19.00 19.00 19.00 0.0K
13:32 19.00 19.00 19.00 19.00 0.0K
13:33 19.00 19.00 19.00 19.00 0.0K
13:34 19.00 19.00 19.00 19.00 0.0K
13:35 19.00 19.00 19.00 19.00 0.0K
13:36 19.00 19.00 19.00 19.00 0.0K
13:37 19.00 19.00 19.00 19.00 0.0K
13:38 19.00 19.00 19.00 19.00 0.0K
13:39 19.00 19.00 19.00 19.00 0.1K
13:40 19.00 19.00 19.00 19.00 0.6K
13:41 19.00 19.00 19.00 19.00 0.4K
13:42 19.00 19.00 19.00 19.00 0.1K
13:43 19.00 19.00 19.00 19.00 0.1K
13:44 19.00 19.00 19.00 19.00 0.2K
13:45 19.00 19.00 19.00 19.00 0.0K
13:46 19.00 19.00 19.00 19.00 0.1K
13:47 19.00 19.00 19.00 19.00 0.1K
13:48 19.00 19.00 19.00 19.00 0.1K
13:49 19.00 19.00 19.00 19.00 0.1K
13:50 19.00 19.00 19.00 19.00 0.0K
13:51 19.00 19.00 19.00 19.00 0.0K
13:52 19.00 19.00 19.00 19.00 0.0K
13:53 19.00 19.00 19.00 19.00 0.0K
13:54 19.00 19.00 19.00 19.00 0.0K
13:55 19.00 19.00 19.00 19.00 0.1K
13:56 19.00 19.00 19.00 19.00 0.1K
13:57 19.00 19.00 19.00 19.00 0.1K
13:58 19.00 19.00 19.00 19.00 0.1K
13:59 19.00 19.00 19.00 19.00 0.0K
14:00 19.00 19.00 19.00 19.00 0.2K
14:01 19.00 19.00 19.00 19.00 0.1K
14:02 19.00 19.00 19.00 19.00 0.4K
14:03 19.00 19.00 19.00 19.00 0.3K
14:04 19.00 19.00 19.00 19.00 0.2K
14:05 19.00 19.00 19.00 19.00 0.3K
14:06 19.00 19.00 19.00 19.00 0.1K
14:07 19.23 19.23 19.23 19.23 0.4K
14:08 19.23 19.23 19.23 19.23 0.0K
14:09 19.29 19.29 19.29 19.29 0.3K
14:10 19.29 19.29 19.29 19.29 0.0K
14:11 19.29 19.29 19.29 19.29 0.1K
14:12 19.29 19.29 19.29 19.29 0.1K
14:13 19.29 19.29 19.29 19.29 0.1K
14:14 19.29 19.56 19.29 19.56 0.2K
14:15 19.56 19.56 19.56 19.56 0.2K
14:16 19.56 19.56 19.56 19.56 0.0K
14:17 19.56 19.56 19.56 19.56 1.2K
14:18 19.56 19.56 19.56 19.56 0.0K
14:19 19.56 19.56 19.56 19.56 0.0K
14:20 19.56 19.56 18.83 18.83 0.1K
14:21 18.83 18.83 18.83 18.83 0.0K
14:22 18.83 18.83 18.83 18.83 0.0K
14:23 18.83 18.83 18.83 18.83 0.3K
14:24 18.83 18.83 18.83 18.83 0.1K
14:25 18.83 18.83 18.83 18.83 0.2K
14:26 18.83 18.83 18.83 18.83 0.0K
14:27 18.83 18.83 18.83 18.83 0.1K
14:28 18.83 18.83 18.83 18.83 0.1K
14:29 18.83 18.83 18.83 18.83 0.0K
14:30 18.83 19.82 18.83 19.82 0.1K
14:31 19.82 19.82 19.82 19.82 0.0K
14:32 19.82 19.82 19.82 19.82 0.0K
14:33 19.82 19.82 19.82 19.82 0.0K
14:34 19.82 19.82 19.82 19.82 0.0K
14:35 19.82 19.82 19.82 19.82 0.0K
14:36 19.82 19.82 19.82 19.82 0.3K
14:37 19.82 19.82 19.82 19.82 0.0K
14:38 19.82 19.82 19.70 19.70 0.2K
14:39 19.70 19.70 19.70 19.70 0.0K
14:40 19.70 20.00 19.70 20.00 0.4K
14:41 20.00 20.00 20.00 20.00 0.1K
14:42 20.00 20.00 20.00 20.00 0.0K
14:43 20.00 20.00 20.00 20.00 0.0K
14:44 20.00 20.00 20.00 20.00 0.0K
14:45 20.00 20.00 20.00 20.00 0.0K
14:46 20.00 20.00 20.00 20.00 0.2K
14:47 20.00 20.00 20.00 20.00 0.0K
14:48 20.00 20.00 20.00 20.00 0.0K
14:49 20.00 20.00 20.00 20.00 0.0K
14:50 20.00 20.00 20.00 20.00 0.1K
14:51 20.00 20.00 20.00 20.00 0.0K
14:52 20.00 20.00 20.00 20.00 0.0K
14:53 20.00 20.00 20.00 20.00 0.0K
14:54 20.00 20.00 20.00 20.00 0.2K
14:55 20.00 20.00 20.00 20.00 0.4K
14:56 20.21 20.21 20.21 20.21 0.2K
14:57 20.21 20.21 20.21 20.21 0.0K
14:58 20.21 20.21 20.21 20.21 0.0K
14:59 20.21 20.21 20.21 20.21 0.0K
15:00 20.21 20.21 20.21 20.21 0.0K
15:01 20.21 20.21 20.21 20.21 0.0K
15:02 20.21 20.21 20.21 20.21 0.0K
15:03 20.21 20.21 20.21 20.21 0.0K
15:04 20.21 20.21 20.21 20.21 0.0K
15:05 20.21 20.21 20.21 20.21 0.0K
15:06 20.21 20.21 20.21 20.21 0.0K
15:07 20.21 20.21 20.21 20.21 0.0K
15:08 20.21 20.21 20.21 20.21 0.0K
15:09 20.21 20.21 20.21 20.21 0.0K
15:10 20.21 20.21 20.21 20.21 0.0K
15:11 20.21 20.21 20.21 20.21 0.0K
15:12 20.21 20.21 20.21 20.21 0.0K
15:13 20.21 20.21 20.21 20.21 0.0K
15:14 20.21 20.21 20.21 20.21 0.0K
15:15 20.21 20.21 20.21 20.21 0.0K
15:16 20.21 20.21 20.21 20.21 0.0K
15:17 20.21 20.21 20.21 20.21 0.0K
15:18 20.21 20.21 20.21 20.21 0.0K
15:19 20.21 20.21 20.21 20.21 0.0K
15:20 20.21 20.21 20.21 20.21 0.0K
15:21 20.21 20.21 20.21 20.21 0.0K
15:22 20.21 20.21 20.21 20.21 0.0K
15:23 20.21 20.21 20.21 20.21 0.0K
15:24 20.21 20.21 20.21 20.21 0.0K
15:25 20.21 20.21 20.21 20.21 0.0K
15:26 20.21 20.21 20.21 20.21 0.0K
15:27 20.21 20.21 20.21 20.21 0.1K
15:28 20.21 20.21 20.21 20.21 0.0K
15:29 20.21 20.21 20.21 20.21 0.0K
15:30 20.21 20.21 20.21 20.21 0.0K
15:31 20.21 20.21 20.21 20.21 0.0K
15:32 20.21 20.21 20.21 20.21 0.0K
15:33 20.21 20.21 20.21 20.21 0.0K
15:34 20.21 20.21 20.21 20.21 0.2K
15:35 20.21 20.21 20.21 20.21 0.1K
15:36 20.21 20.21 20.21 20.21 0.1K
15:37 20.21 20.21 20.21 20.21 0.0K
15:38 20.21 20.21 20.21 20.21 0.1K
15:39 20.21 20.21 20.21 20.21 0.0K
15:40 20.21 20.21 20.21 20.21 0.0K
15:41 20.21 20.21 20.21 20.21 0.0K
15:42 20.21 20.21 20.21 20.21 0.0K
15:43 20.21 20.21 20.21 20.21 0.0K
15:44 20.21 20.21 20.21 20.21 0.1K
15:45 20.21 20.21 20.21 20.21 0.1K
15:46 20.21 20.21 20.21 20.21 0.1K
15:47 20.21 20.21 20.21 20.21 0.1K
15:48 20.21 20.21 20.21 20.21 0.0K
15:49 20.21 20.21 20.21 20.21 0.1K
15:50 20.21 20.21 20.21 20.21 0.0K
15:51 20.21 20.21 20.21 20.21 0.0K
15:52 20.21 20.21 20.21 20.21 0.0K
15:53 20.21 20.21 19.32 19.73 3.5K
15:54 19.73 19.73 19.73 19.73 0.0K
15:55 19.73 19.73 19.73 19.73 0.0K
15:56 19.73 19.73 19.73 19.73 0.0K
15:57 19.73 19.73 19.73 19.73 0.0K
15:58 19.73 19.73 19.73 19.73 0.1K
15:59 19.73 19.73 19.73 19.73 0.0K
16:00 19.41 19.73 19.41 19.73 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし