GDEV Inc (GDEV)

GDEV
🏛️ アメリカ →
28.79
最終更新: 2025-10-01
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 10.96 10.96 10.85 10.85 0.1K
09:32 10.85 10.85 10.85 10.85 0.1K
09:33 10.85 10.85 10.85 10.85 0.2K
09:34 10.85 10.85 10.85 10.85 0.2K
09:35 10.85 10.85 10.85 10.85 0.5K
09:36 10.85 10.85 10.85 10.85 0.5K
09:37 10.85 10.85 10.85 10.85 0.8K
09:38 10.85 10.85 10.85 10.85 1.4K
09:39 10.85 10.85 10.85 10.85 0.8K
09:40 10.85 10.85 10.85 10.85 1.1K
09:41 10.85 10.85 10.85 10.85 0.7K
09:42 10.85 10.85 10.85 10.85 0.4K
09:43 10.85 10.85 10.85 10.85 0.8K
09:44 10.85 10.85 10.85 10.85 0.5K
09:45 10.85 10.85 10.85 10.85 0.7K
09:46 10.85 11.09 10.85 11.09 0.5K
09:47 11.09 11.09 11.09 11.09 0.7K
09:48 11.09 11.09 11.09 11.09 1.0K
09:49 11.09 11.09 11.09 11.09 0.4K
09:50 10.99 10.99 10.83 10.83 1.0K
09:51 10.83 10.83 10.83 10.83 0.9K
09:52 10.83 10.83 10.83 10.83 0.7K
09:53 10.83 10.83 10.83 10.83 0.8K
09:54 10.83 10.83 10.83 10.83 0.7K
09:55 10.83 10.83 10.83 10.83 0.5K
09:56 10.95 10.95 10.95 10.95 0.3K
09:57 10.95 10.95 10.95 10.95 0.5K
09:58 10.95 10.95 10.95 10.95 0.7K
09:59 10.95 10.95 10.95 10.95 0.4K
10:00 11.01 11.01 10.81 10.81 0.4K
10:01 11.01 11.01 10.83 11.01 0.7K
10:02 10.69 11.01 10.67 11.01 1.2K
10:03 11.01 11.05 10.94 10.97 1.3K
10:04 10.97 11.01 10.73 10.73 1.4K
10:05 10.73 11.03 10.69 10.69 1.1K
10:06 10.69 10.81 10.55 10.81 1.1K
10:07 10.81 10.81 10.81 10.81 0.5K
10:08 10.81 10.81 10.81 10.81 0.4K
10:09 10.81 10.81 10.64 10.64 0.5K
10:10 10.64 10.64 10.64 10.64 0.6K
10:11 10.64 10.64 10.64 10.64 0.8K
10:12 10.64 10.64 10.64 10.64 0.2K
10:13 10.64 11.00 10.64 11.00 0.9K
10:14 10.66 10.90 10.66 10.72 0.7K
10:15 10.72 10.88 10.72 10.88 1.1K
10:16 10.88 10.88 10.76 10.76 1.1K
10:17 10.76 10.76 10.76 10.76 0.9K
10:18 10.76 10.94 10.76 10.94 0.5K
10:19 10.80 10.92 10.80 10.92 0.6K
10:20 10.92 10.92 10.92 10.92 0.2K
10:21 10.92 10.92 10.92 10.92 0.3K
10:22 10.92 10.92 10.92 10.92 0.4K
10:23 10.92 10.92 10.92 10.92 0.0K
10:24 10.92 10.92 10.92 10.92 0.1K
10:25 10.92 10.92 10.92 10.92 0.2K
10:26 10.92 10.92 10.92 10.92 0.0K
10:27 10.92 10.92 10.92 10.92 0.1K
10:28 10.92 10.92 10.92 10.92 0.0K
10:29 10.74 10.88 10.74 10.88 0.3K
10:30 10.88 10.88 10.88 10.88 0.1K
10:31 10.88 10.88 10.88 10.88 0.1K
10:32 10.88 10.88 10.88 10.88 0.2K
10:33 10.88 10.88 10.88 10.88 0.2K
10:34 10.88 10.88 10.88 10.88 0.2K
10:35 10.88 10.88 10.88 10.88 0.2K
10:36 10.88 10.88 10.88 10.88 0.1K
10:37 10.88 10.88 10.88 10.88 0.1K
10:38 10.88 10.88 10.88 10.88 0.0K
10:39 10.88 10.88 10.88 10.88 0.0K
10:40 10.88 10.88 10.88 10.88 0.0K
10:41 10.88 10.88 10.88 10.88 0.1K
10:42 10.88 10.88 10.88 10.88 0.1K
10:43 10.88 10.88 10.88 10.88 0.0K
10:44 10.88 10.88 10.88 10.88 0.2K
10:45 10.88 10.88 10.88 10.88 0.2K
10:46 10.88 10.88 10.88 10.88 0.1K
10:47 10.88 10.88 10.88 10.88 0.1K
10:48 10.88 10.88 10.70 10.70 0.3K
10:49 10.70 10.70 10.70 10.70 0.1K
10:50 10.70 10.99 10.70 10.99 0.9K
10:51 10.93 10.93 10.91 10.91 0.6K
10:52 10.81 10.89 10.81 10.89 0.5K
10:53 10.89 10.89 10.89 10.89 0.4K
10:54 10.89 10.89 10.89 10.89 0.4K
10:55 10.89 10.89 10.89 10.89 0.5K
10:56 10.89 10.89 10.89 10.89 0.4K
10:57 10.89 10.89 10.89 10.89 0.4K
10:58 10.89 10.89 10.89 10.89 0.3K
10:59 10.89 10.89 10.89 10.89 0.2K
11:00 10.89 10.89 10.89 10.89 0.5K
11:01 10.89 11.03 10.89 11.03 1.0K
11:02 11.02 11.02 11.02 11.02 0.7K
11:03 11.07 11.45 11.07 11.07 0.9K
11:04 11.07 11.07 11.00 11.00 0.4K
11:05 11.00 11.00 11.00 11.00 0.4K
11:06 11.00 11.09 11.00 11.09 0.4K
11:07 11.09 11.09 11.09 11.09 0.2K
11:08 11.09 11.09 11.09 11.09 0.3K
11:09 11.09 11.09 11.09 11.09 0.3K
11:10 11.09 11.09 11.03 11.03 0.7K
11:11 11.03 11.03 11.03 11.03 0.3K
11:12 11.03 11.11 11.03 11.11 1.0K
11:13 11.04 11.04 11.04 11.04 0.4K
11:14 11.00 11.00 11.00 11.00 0.6K
11:15 11.00 11.00 10.91 10.91 0.7K
11:16 10.91 10.91 10.91 10.91 0.6K
11:17 10.93 10.93 10.93 10.93 0.8K
11:18 10.93 11.05 10.93 11.05 0.8K
11:19 11.05 11.27 11.04 11.27 1.1K
11:20 11.06 11.19 11.06 11.19 1.1K
11:21 11.20 11.20 11.20 11.20 0.2K
11:22 11.20 11.24 11.20 11.24 0.3K
11:23 11.24 11.24 11.06 11.06 0.7K
11:24 11.06 11.06 11.06 11.06 0.5K
11:25 11.06 11.06 11.06 11.06 0.4K
11:26 11.06 11.06 11.00 11.00 0.6K
11:27 11.34 11.38 11.06 11.30 1.5K
11:28 11.45 11.45 11.05 11.23 1.7K
11:29 11.11 11.11 10.97 10.97 0.6K
11:30 11.07 11.15 11.05 11.05 0.6K
11:31 11.05 11.05 11.01 11.01 0.5K
11:32 10.79 11.03 10.79 11.03 0.7K
11:33 11.03 11.12 11.03 11.12 0.3K
11:34 11.17 11.41 11.15 11.15 0.8K
11:35 11.15 11.15 11.11 11.11 0.7K
11:36 11.05 11.35 10.83 10.83 0.9K
11:37 10.87 11.33 10.87 10.97 1.0K
11:38 10.97 11.27 10.97 11.27 0.4K
11:39 11.27 11.27 11.03 11.07 0.7K
11:40 11.03 11.27 10.92 11.27 1.1K
11:41 11.39 11.39 11.09 11.09 0.8K
11:42 11.09 11.20 11.00 11.00 1.0K
11:43 11.36 11.36 11.02 11.02 0.7K
11:44 11.02 11.02 11.02 11.02 0.4K
11:45 11.02 11.02 11.02 11.02 0.4K
11:46 11.02 11.27 11.02 11.27 0.4K
11:47 11.27 11.27 11.27 11.27 0.3K
11:48 11.27 11.34 11.27 11.34 0.6K
11:49 11.34 11.34 11.34 11.34 0.9K
11:50 11.34 11.34 11.23 11.23 0.6K
11:51 11.23 11.42 11.23 11.42 0.9K
11:52 11.42 11.46 11.22 11.46 0.8K
11:53 11.46 11.46 11.46 11.46 0.2K
11:54 11.46 11.46 11.46 11.46 0.3K
11:55 11.46 11.46 11.46 11.46 0.4K
11:56 11.46 11.46 11.46 11.46 0.0K
11:57 11.46 11.46 11.46 11.46 0.2K
11:58 11.46 11.46 11.46 11.46 0.0K
11:59 11.46 11.46 11.46 11.46 0.0K
12:00 11.46 11.46 11.46 11.46 0.0K
12:01 11.46 11.46 11.46 11.46 0.0K
12:02 11.46 11.46 11.46 11.46 0.0K
12:03 11.46 11.46 11.46 11.46 0.0K
12:04 11.46 11.46 11.46 11.46 0.0K
12:05 11.46 11.46 11.46 11.46 0.0K
12:06 11.46 11.46 11.46 11.46 0.0K
12:07 11.46 11.46 11.46 11.46 0.0K
12:08 11.46 11.46 11.46 11.46 0.0K
12:09 11.46 11.46 11.46 11.46 0.0K
12:10 11.46 11.46 11.46 11.46 0.0K
12:11 11.46 11.46 11.46 11.46 0.0K
12:12 11.46 11.46 11.46 11.46 0.0K
12:13 11.46 11.46 11.46 11.46 0.0K
12:14 11.46 11.46 11.46 11.46 0.0K
12:15 11.46 11.46 11.46 11.46 0.0K
12:16 11.46 11.46 11.46 11.46 0.0K
12:17 11.46 11.46 11.46 11.46 0.0K
12:18 11.46 11.46 11.46 11.46 0.0K
12:19 11.46 11.46 11.46 11.46 0.0K
12:20 11.46 11.46 11.46 11.46 0.0K
12:21 11.46 11.46 11.46 11.46 0.0K
12:22 11.40 11.40 11.40 11.40 1.3K
12:23 11.40 11.40 11.40 11.40 0.0K
12:24 11.40 11.40 11.40 11.40 0.0K
12:25 11.40 11.40 11.40 11.40 0.2K
12:26 11.40 11.40 11.40 11.40 0.0K
12:27 11.40 11.40 11.40 11.40 0.0K
12:28 11.40 11.40 11.40 11.40 0.0K
12:29 11.40 11.40 11.40 11.40 0.0K
12:30 11.40 11.40 11.40 11.40 0.0K
12:31 11.40 11.40 11.40 11.40 0.0K
12:32 11.40 11.40 11.40 11.40 0.0K
12:33 11.40 11.40 11.40 11.40 0.0K
12:34 11.40 11.40 11.40 11.40 0.0K
12:35 11.40 11.40 11.40 11.40 0.0K
12:36 11.40 11.40 11.40 11.40 0.0K
12:37 11.40 11.40 11.40 11.40 0.0K
12:38 11.40 11.40 11.40 11.40 0.0K
12:39 11.40 11.40 11.40 11.40 0.0K
12:40 11.40 11.40 11.40 11.40 0.0K
12:41 11.40 11.40 11.40 11.40 0.0K
12:42 11.40 11.40 11.40 11.40 0.1K
12:43 11.40 11.40 11.40 11.40 0.1K
12:44 11.40 11.40 11.40 11.40 0.2K
12:45 11.40 11.40 11.40 11.40 0.1K
12:46 11.40 11.40 11.40 11.40 0.0K
12:47 11.90 11.90 11.90 11.90 0.1K
12:48 11.90 11.90 11.90 11.90 0.2K
12:49 11.90 11.90 11.73 11.73 0.8K
12:50 11.73 11.73 11.73 11.73 0.1K
12:51 11.73 11.73 11.73 11.73 0.3K
12:52 11.73 11.73 11.73 11.73 0.2K
12:53 11.73 11.73 11.73 11.73 0.3K
12:54 11.73 11.73 11.73 11.73 0.2K
12:55 11.73 11.73 11.73 11.73 0.1K
12:56 11.73 11.73 11.73 11.73 0.2K
12:57 11.73 11.73 11.73 11.73 0.0K
12:58 11.73 11.73 11.73 11.73 0.1K
12:59 11.73 11.73 11.73 11.73 0.5K
13:00 11.73 11.73 11.73 11.73 0.2K
13:01 11.73 11.73 11.73 11.73 0.0K
13:02 11.73 11.73 11.73 11.73 0.0K
13:03 11.73 11.73 11.73 11.73 0.1K
13:04 11.73 11.73 11.73 11.73 0.2K
13:05 11.73 11.73 11.73 11.73 0.0K
13:06 11.73 11.73 11.73 11.73 0.0K
13:07 11.73 11.73 11.73 11.73 0.0K
13:08 11.90 11.90 11.90 11.90 0.1K
13:09 11.90 11.90 11.90 11.90 0.0K
13:10 11.90 11.90 11.72 11.72 0.7K
13:11 11.72 11.72 11.72 11.72 0.2K
13:12 11.72 11.72 11.72 11.72 0.1K
13:13 11.72 11.72 11.72 11.72 0.1K
13:14 11.72 11.72 11.72 11.72 0.3K
13:15 11.72 11.72 11.72 11.72 0.3K
13:16 11.72 11.72 11.72 11.72 0.1K
13:17 11.72 11.72 11.72 11.72 0.2K
13:18 11.72 11.72 11.72 11.72 0.1K
13:19 11.72 11.72 11.72 11.72 0.0K
13:20 11.72 11.72 11.72 11.72 0.1K
13:21 11.72 11.72 11.72 11.72 0.1K
13:22 11.72 11.72 11.72 11.72 0.0K
13:23 12.19 12.19 11.89 11.89 0.3K
13:24 11.89 11.89 11.89 11.89 0.2K
13:25 12.21 12.21 11.99 11.99 0.4K
13:26 11.99 11.99 11.99 11.99 0.1K
13:27 11.99 11.99 11.99 11.99 0.2K
13:28 11.99 11.99 11.99 11.99 0.1K
13:29 12.17 12.17 11.99 11.99 0.3K
13:30 11.99 11.99 11.99 11.99 0.1K
13:31 11.99 11.99 11.99 11.99 0.1K
13:32 11.99 11.99 11.99 11.99 0.0K
13:33 11.88 11.88 11.88 11.88 0.1K
13:34 11.88 11.88 11.88 11.88 0.1K
13:35 11.88 11.88 11.88 11.88 0.1K
13:36 11.88 11.88 11.88 11.88 0.0K
13:37 11.88 11.88 11.88 11.88 0.0K
13:38 11.88 11.88 11.88 11.88 0.0K
13:39 11.88 11.88 11.88 11.88 0.2K
13:40 11.88 11.88 11.88 11.88 0.0K
13:41 11.88 11.88 11.88 11.88 0.1K
13:42 11.88 11.88 11.88 11.88 0.0K
13:43 11.88 11.88 11.88 11.88 0.0K
13:44 11.88 11.88 11.88 11.88 0.0K
13:45 11.88 11.88 11.88 11.88 0.0K
13:46 11.88 11.88 11.88 11.88 0.0K
13:47 11.88 11.88 11.88 11.88 0.0K
13:48 11.88 11.88 11.88 11.88 0.0K
13:49 11.77 11.77 11.77 11.77 0.3K
13:50 11.77 11.77 11.77 11.77 0.0K
13:51 11.77 11.77 11.77 11.77 0.0K
13:52 11.77 11.77 11.77 11.77 0.0K
13:53 11.77 11.77 11.77 11.77 0.0K
13:54 11.77 11.77 11.77 11.77 0.0K
13:55 11.77 11.77 11.77 11.77 0.0K
13:56 11.77 11.77 11.77 11.77 0.0K
13:57 11.77 11.77 11.77 11.77 0.0K
13:58 11.77 11.77 11.77 11.77 0.0K
13:59 11.77 11.77 11.77 11.77 0.0K
14:00 11.77 11.77 11.77 11.77 0.0K
14:01 11.77 11.77 11.77 11.77 0.0K
14:02 11.77 11.77 11.77 11.77 0.0K
14:03 11.77 11.77 11.77 11.77 0.0K
14:04 11.77 11.77 11.77 11.77 0.0K
14:05 11.77 11.77 11.77 11.77 0.0K
14:06 11.77 11.77 11.77 11.77 0.0K
14:07 11.77 11.77 11.77 11.77 0.0K
14:08 11.77 11.77 11.77 11.77 0.0K
14:09 11.77 11.77 11.77 11.77 0.0K
14:10 11.77 11.77 11.77 11.77 0.0K
14:11 11.77 11.77 11.77 11.77 0.0K
14:12 11.77 11.77 11.77 11.77 0.0K
14:13 11.77 11.77 11.77 11.77 0.0K
14:14 11.77 11.77 11.77 11.77 0.0K
14:15 11.77 11.77 11.77 11.77 0.0K
14:16 11.77 11.77 11.77 11.77 0.0K
14:17 11.77 11.77 11.77 11.77 0.0K
14:18 11.77 11.77 11.77 11.77 0.0K
14:19 11.77 11.77 11.77 11.77 0.0K
14:20 11.77 11.77 11.77 11.77 0.0K
14:21 11.77 11.77 11.77 11.77 0.0K
14:22 11.77 11.77 11.77 11.77 0.0K
14:23 11.77 11.77 11.77 11.77 0.0K
14:24 11.77 11.77 11.77 11.77 0.0K
14:25 11.77 11.77 11.77 11.77 0.0K
14:26 11.77 11.77 11.77 11.77 0.0K
14:27 11.77 11.77 11.77 11.77 0.0K
14:28 11.77 11.77 11.77 11.77 0.0K
14:29 11.77 11.77 11.77 11.77 0.0K
14:30 11.77 11.77 11.77 11.77 0.0K
14:31 11.77 11.77 11.77 11.77 0.0K
14:32 11.77 11.77 11.77 11.77 0.0K
14:33 11.77 11.77 11.77 11.77 0.0K
14:34 11.77 11.77 11.77 11.77 0.0K
14:35 11.77 11.77 11.77 11.77 0.0K
14:36 11.77 11.77 11.77 11.77 0.0K
14:37 11.77 11.77 11.77 11.77 0.0K
14:38 11.77 11.77 11.77 11.77 0.0K
14:39 11.77 11.77 11.77 11.77 0.0K
14:40 11.77 11.77 11.77 11.77 0.0K
14:41 11.77 11.77 11.77 11.77 0.0K
14:42 11.77 11.77 11.77 11.77 0.0K
14:43 11.77 11.77 11.77 11.77 0.0K
14:44 11.77 11.77 11.77 11.77 0.0K
14:45 11.77 11.77 11.77 11.77 0.0K
14:46 11.77 11.77 11.77 11.77 0.0K
14:47 11.77 11.77 11.77 11.77 0.0K
14:48 11.77 11.77 11.77 11.77 0.0K
14:49 11.77 11.77 11.77 11.77 0.0K
14:50 11.77 11.77 11.77 11.77 0.1K
14:51 11.77 11.77 11.77 11.77 0.0K
14:52 11.77 11.77 11.77 11.77 0.0K
14:53 11.77 11.77 11.77 11.77 0.0K
14:54 11.77 11.77 11.77 11.77 0.0K
14:55 11.77 11.77 11.77 11.77 0.0K
14:56 11.77 11.77 11.77 11.77 0.1K
14:57 11.77 11.77 11.77 11.77 0.0K
14:58 11.77 11.77 11.77 11.77 0.0K
14:59 11.77 11.77 11.77 11.77 0.0K
15:00 11.77 11.77 11.77 11.77 0.0K
15:01 11.77 11.77 11.77 11.77 0.1K
15:02 11.77 11.77 11.77 11.77 0.0K
15:03 11.77 11.77 11.77 11.77 0.0K
15:04 11.77 11.77 11.77 11.77 0.0K
15:05 11.77 11.77 11.77 11.77 0.0K
15:06 11.77 11.77 11.77 11.77 0.0K
15:07 11.77 11.77 11.77 11.77 0.0K
15:08 11.78 11.78 11.78 11.78 0.6K
15:09 11.78 11.78 11.78 11.78 0.0K
15:10 11.78 11.78 11.78 11.78 0.0K
15:11 11.78 11.78 11.78 11.78 0.0K
15:12 11.78 11.78 11.78 11.78 0.0K
15:13 11.78 11.78 11.78 11.78 0.0K
15:14 11.78 11.78 11.78 11.78 0.0K
15:15 11.78 11.78 11.78 11.78 0.0K
15:16 11.78 11.78 11.78 11.78 0.0K
15:17 11.78 11.78 11.78 11.78 0.0K
15:18 11.78 11.78 11.78 11.78 0.0K
15:19 11.78 11.78 11.78 11.78 0.0K
15:20 11.78 11.78 11.78 11.78 0.0K
15:21 11.78 11.78 11.78 11.78 0.0K
15:22 11.78 11.78 11.78 11.78 0.0K
15:23 11.78 11.78 11.78 11.78 0.0K
15:24 11.78 11.78 11.78 11.78 0.0K
15:25 11.78 11.78 11.78 11.78 0.0K
15:26 11.78 11.78 11.78 11.78 0.0K
15:27 11.78 11.78 11.78 11.78 0.0K
15:28 11.78 11.78 11.78 11.78 0.0K
15:29 11.78 11.78 11.78 11.78 0.0K
15:30 11.78 11.78 11.78 11.78 0.0K
15:31 11.78 11.78 11.78 11.78 0.0K
15:32 11.78 11.78 11.78 11.78 0.0K
15:33 11.78 11.78 11.78 11.78 0.0K
15:34 11.78 11.78 11.78 11.78 0.0K
15:35 11.78 11.78 11.78 11.78 0.0K
15:36 12.26 12.26 12.26 12.26 0.1K
15:37 12.26 12.26 12.26 12.26 0.0K
15:38 12.26 12.26 12.26 12.26 0.0K
15:39 12.26 12.26 12.26 12.26 0.0K
15:40 12.26 12.26 12.26 12.26 0.0K
15:41 12.26 12.26 12.26 12.26 0.0K
15:42 11.91 11.91 11.91 11.91 0.5K
15:43 11.91 11.91 11.91 11.91 0.0K
15:44 11.91 11.91 11.91 11.91 0.0K
15:45 11.91 11.91 11.91 11.91 0.0K
15:46 11.91 11.91 11.91 11.91 0.0K
15:47 11.91 11.91 11.91 11.91 0.0K
15:48 11.91 11.91 11.91 11.91 0.0K
15:49 11.91 11.91 11.91 11.91 0.0K
15:50 11.91 11.91 11.91 11.91 0.0K
15:51 11.91 11.91 11.91 11.91 0.0K
15:52 11.91 11.91 11.91 11.91 0.1K
15:53 11.91 11.91 11.91 11.91 0.0K
15:54 11.91 11.91 11.91 11.91 0.0K
15:55 11.91 11.91 11.91 11.91 0.0K
15:56 11.91 11.91 11.91 11.91 0.0K
15:57 11.91 11.91 11.91 11.91 0.0K
15:58 11.91 11.91 11.91 11.91 0.0K
15:59 11.91 11.91 11.91 11.91 0.0K
16:00 11.91 12.07 11.91 11.91 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし