GDSホールディングス (GDS)

GDS
🏛️ アメリカ →
39.97
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
09:30 40.94 40.98 40.63 40.63 197.8K
09:31 40.69 40.82 40.64 40.66 39.9K
09:32 40.66 40.78 40.58 40.65 39.1K
09:33 40.64 40.79 40.54 40.66 36.7K
09:34 40.73 40.73 40.63 40.71 18.1K
09:35 40.70 40.85 40.70 40.79 4.4K
09:36 40.79 40.79 40.65 40.67 9.9K
09:37 40.60 40.82 40.60 40.64 10.1K
09:38 40.74 40.74 40.61 40.74 13.0K
09:39 40.84 40.92 40.84 40.92 5.2K
09:40 40.83 40.83 40.67 40.67 9.3K
09:41 40.69 40.69 40.66 40.66 29.8K
09:42 40.59 40.65 40.36 40.37 23.9K
09:43 40.38 40.41 40.31 40.32 17.9K
09:44 40.35 40.36 40.14 40.32 75.4K
09:45 40.43 40.48 40.37 40.41 17.5K
09:46 40.36 40.39 40.30 40.38 2.0K
09:47 40.41 40.41 40.30 40.33 8.4K
09:48 40.35 40.46 40.33 40.46 9.3K
09:49 40.53 40.57 40.52 40.57 14.7K
09:50 40.59 40.82 40.59 40.82 15.1K
09:51 40.85 40.95 40.83 40.83 8.9K
09:52 40.81 40.81 40.76 40.79 5.3K
09:53 40.75 40.91 40.75 40.90 8.0K
09:54 40.95 40.95 40.87 40.87 1.5K
09:55 40.75 40.77 40.73 40.73 9.6K
09:56 40.67 40.67 40.65 40.67 18.4K
09:57 40.67 40.67 40.49 40.49 26.6K
09:58 40.50 40.51 40.40 40.40 22.7K
09:59 40.33 40.38 40.33 40.37 15.3K
10:00 40.40 40.46 40.36 40.39 21.9K
10:01 40.41 40.51 40.41 40.47 14.6K
10:02 40.50 40.50 40.13 40.24 12.6K
10:03 40.20 40.20 40.10 40.15 15.9K
10:04 40.12 40.16 40.08 40.08 53.6K
10:05 40.08 40.10 39.98 40.06 79.4K
10:06 40.06 40.12 40.04 40.10 51.3K
10:07 40.13 40.20 40.11 40.19 25.4K
10:08 40.18 40.30 40.16 40.30 21.1K
10:09 40.34 40.58 40.34 40.55 8.7K
10:10 40.55 40.95 40.55 40.95 24.2K
10:11 40.94 41.03 40.93 40.99 18.8K
10:12 40.98 41.03 40.94 40.94 7.7K
10:13 40.97 41.00 40.93 40.99 9.6K
10:14 41.00 41.00 40.70 40.70 14.1K
10:15 40.78 40.80 40.68 40.75 19.8K
10:16 40.77 40.77 40.69 40.72 15.2K
10:17 40.66 40.73 40.66 40.68 13.1K
10:18 40.69 40.69 40.64 40.68 7.8K
10:19 40.68 40.69 40.58 40.58 7.3K
10:20 40.57 40.60 40.55 40.60 163.2K
10:21 40.67 40.67 40.57 40.57 11.5K
10:22 40.58 40.58 40.58 40.58 2.1K
10:23 40.68 40.80 40.68 40.80 6.6K
10:24 40.79 40.84 40.60 40.64 11.1K
10:25 40.58 40.58 40.44 40.45 7.2K
10:26 40.49 40.49 40.34 40.43 9.1K
10:27 40.35 40.41 40.34 40.34 5.6K
10:28 40.41 40.41 40.19 40.32 10.9K
10:29 40.30 40.35 40.30 40.30 16.6K
10:30 40.34 40.34 40.17 40.17 6.8K
10:31 40.20 40.23 40.17 40.17 14.7K
10:32 40.20 40.35 40.20 40.35 13.5K
10:33 40.44 40.48 40.44 40.44 9.9K
10:34 40.52 40.52 40.40 40.40 18.8K
10:35 40.40 40.40 40.40 40.40 0.5K
10:36 40.30 40.31 40.30 40.31 2.4K
10:37 40.37 40.43 40.37 40.43 4.8K
10:38 40.41 40.50 40.41 40.50 1.7K
10:39 40.50 40.56 40.50 40.56 2.7K
10:40 40.58 40.59 40.56 40.59 3.2K
10:41 40.59 40.83 40.59 40.83 12.2K
10:42 40.80 40.93 40.74 40.92 5.8K
10:43 40.90 40.90 40.78 40.78 4.1K
10:44 40.76 40.86 40.75 40.82 4.2K
10:45 40.79 40.82 40.79 40.78 4.5K
10:46 40.78 40.82 40.72 40.72 6.3K
10:47 40.77 40.77 40.72 40.72 0.9K
10:48 40.77 40.82 40.73 40.82 7.3K
10:49 40.81 40.82 40.75 40.75 4.6K
10:50 40.75 40.75 40.75 40.75 3.2K
10:51 40.76 40.94 40.76 40.94 32.6K
10:52 40.96 41.04 40.96 41.04 11.0K
10:53 41.10 41.10 40.99 41.00 23.2K
10:54 40.96 40.97 40.89 40.95 2.8K
10:55 40.88 40.90 40.88 40.90 2.9K
10:56 40.89 40.98 40.89 40.98 4.1K
10:57 40.95 41.02 40.95 41.02 4.9K
10:58 41.02 41.05 41.02 41.04 4.4K
10:59 41.03 41.03 40.94 40.99 6.3K
11:00 40.98 41.01 40.98 40.99 3.7K
11:01 40.97 40.99 40.93 40.93 5.6K
11:02 40.97 40.99 40.95 40.95 19.7K
11:03 40.95 41.06 40.95 41.06 5.7K
11:04 41.07 41.12 41.06 41.09 4.5K
11:05 41.09 41.13 41.09 41.10 2.9K
11:06 41.15 41.18 41.15 41.18 1.5K
11:07 41.28 41.32 41.28 41.29 6.0K
11:08 41.30 41.38 41.26 41.29 12.3K
11:09 41.34 41.65 41.34 41.56 28.4K
11:10 41.51 41.61 41.51 41.59 22.7K
11:11 41.58 41.85 41.44 41.83 26.4K
11:12 41.83 41.83 41.73 41.75 18.2K
11:13 41.81 42.01 41.80 41.99 22.2K
11:14 41.97 41.99 41.87 41.93 19.8K
11:15 41.90 42.06 41.90 42.06 9.6K
11:16 42.07 42.21 42.07 42.18 7.9K
11:17 42.18 42.36 42.15 42.35 11.1K
11:18 42.34 42.35 42.10 42.13 53.7K
11:19 42.13 42.15 42.06 42.13 13.3K
11:20 42.13 42.13 41.96 41.98 13.4K
11:21 42.01 42.02 41.93 41.93 16.8K
11:22 41.83 41.89 41.82 41.85 18.4K
11:23 41.82 42.00 41.82 42.00 17.3K
11:24 42.00 42.09 41.96 42.06 18.2K
11:25 42.04 42.15 42.00 42.15 10.7K
11:26 42.20 42.22 42.15 42.15 7.0K
11:27 42.23 42.32 42.23 42.30 11.1K
11:28 42.33 42.40 42.33 42.36 18.0K
11:29 42.30 42.35 42.26 42.26 35.1K
11:30 42.25 42.39 42.24 42.39 31.5K
11:31 42.39 42.62 42.35 42.62 54.9K
11:32 42.63 42.63 42.46 42.55 39.9K
11:33 42.55 42.55 42.41 42.41 11.3K
11:34 42.55 42.88 42.49 42.87 34.4K
11:35 42.83 42.85 42.65 42.85 17.0K
11:36 42.92 43.10 42.87 42.98 139.7K
11:37 42.99 42.99 42.73 42.73 16.9K
11:38 42.73 42.79 42.71 42.77 4.4K
11:39 42.73 42.93 42.73 42.93 22.9K
11:40 42.86 42.91 42.80 42.85 12.4K
11:41 42.90 42.90 42.81 42.81 5.0K
11:42 42.83 42.88 42.82 42.82 7.9K
11:43 42.75 42.98 42.73 42.98 10.5K
11:44 42.94 42.95 42.81 42.81 22.6K
11:45 42.80 42.86 42.72 42.83 22.3K
11:46 42.83 42.87 42.80 42.80 7.0K
11:47 42.80 42.86 42.70 42.86 3.6K
11:48 42.91 43.05 42.91 43.00 21.1K
11:49 42.95 43.15 42.95 43.03 26.2K
11:50 43.08 43.08 42.95 42.99 15.1K
11:51 42.99 43.00 42.92 42.92 8.3K
11:52 42.93 43.15 42.93 43.09 14.2K
11:53 43.14 43.20 43.08 43.13 29.7K
11:54 43.08 43.22 43.06 43.19 7.5K
11:55 43.20 43.20 43.12 43.20 11.3K
11:56 43.15 43.15 43.03 43.03 3.5K
11:57 43.03 43.03 42.81 42.81 5.2K
11:58 42.81 42.83 42.54 42.59 11.4K
11:59 42.61 42.77 42.61 42.77 18.9K
12:00 42.75 42.77 42.71 42.77 4.8K
12:01 42.78 42.78 42.70 42.77 7.5K
12:02 42.75 42.76 42.74 42.76 12.6K
12:03 42.85 42.85 42.79 42.79 25.9K
12:04 42.77 42.81 42.77 42.81 5.4K
12:05 42.84 42.84 42.72 42.76 10.2K
12:06 42.69 42.69 42.50 42.50 5.8K
12:07 42.35 42.52 42.35 42.52 7.8K
12:08 42.51 42.51 42.43 42.43 8.8K
12:09 42.46 42.48 42.39 42.48 7.0K
12:10 42.52 42.52 42.41 42.45 7.1K
12:11 42.41 42.41 42.38 42.38 3.7K
12:12 42.40 42.44 42.37 42.41 7.8K
12:13 42.38 42.38 42.38 42.38 2.5K
12:14 42.33 42.54 42.33 42.54 6.2K
12:15 42.53 42.61 42.52 42.52 2.7K
12:16 42.51 42.51 42.37 42.37 4.3K
12:17 42.30 42.30 42.29 42.29 2.9K
12:18 42.29 42.29 42.25 42.27 1.7K
12:19 42.27 42.30 42.27 42.27 4.1K
12:20 42.26 42.29 42.25 42.25 16.5K
12:21 42.26 42.28 42.25 42.28 5.5K
12:22 42.28 42.28 42.25 42.28 6.6K
12:23 42.28 42.28 42.25 42.25 4.2K
12:24 42.16 42.17 42.14 42.17 17.2K
12:25 42.16 42.16 42.09 42.09 4.1K
12:26 42.09 42.09 42.02 42.09 2.3K
12:27 42.13 42.13 42.09 42.09 5.6K
12:28 42.09 42.13 42.08 42.09 1.6K
12:29 42.14 42.14 42.12 42.12 4.1K
12:30 42.12 42.12 42.12 42.12 0.3K
12:31 42.18 42.18 42.14 42.14 3.7K
12:32 42.16 42.17 42.12 42.17 3.1K
12:33 42.19 42.20 42.19 42.20 2.7K
12:34 42.17 42.18 42.14 42.17 13.7K
12:35 42.16 42.20 42.15 42.15 1.8K
12:36 42.15 42.16 42.14 42.14 2.0K
12:37 42.08 42.10 42.01 42.01 2.8K
12:38 42.03 42.04 42.03 42.04 2.3K
12:39 42.07 42.14 42.07 42.12 7.3K
12:40 42.12 42.12 41.93 41.93 5.1K
12:41 41.93 41.96 41.93 41.95 1.3K
12:42 41.98 42.07 41.98 42.04 24.4K
12:43 42.03 42.03 42.03 42.03 1.9K
12:44 42.03 42.03 42.02 42.03 1.2K
12:45 42.03 42.03 42.00 42.00 4.0K
12:46 42.08 42.12 42.08 42.11 3.5K
12:47 42.18 42.19 42.17 42.19 8.9K
12:48 42.28 42.28 42.25 42.26 4.3K
12:49 42.27 42.27 42.25 42.25 0.9K
12:50 42.25 42.25 42.25 42.25 13.8K
12:51 42.27 42.44 42.27 42.41 13.0K
12:52 42.45 42.45 42.40 42.40 4.7K
12:53 42.37 42.37 42.30 42.33 0.8K
12:54 42.33 42.33 42.30 42.30 3.5K
12:56 42.30 42.30 42.30 42.30 1.5K
12:57 42.31 42.33 42.28 42.28 2.7K
12:58 42.20 42.24 42.20 42.24 1.9K
12:59 42.24 42.26 42.24 42.26 2.0K
13:00 42.24 42.29 42.24 42.29 3.6K
13:01 42.37 42.37 42.35 42.36 3.1K
13:02 42.28 42.28 42.28 42.28 2.3K
13:03 42.27 42.27 42.27 42.27 0.5K
13:04 42.30 42.30 42.26 42.26 1.0K
13:05 42.23 42.23 42.15 42.16 4.7K
13:06 42.13 42.21 42.13 42.21 2.3K
13:07 42.29 42.29 42.28 42.28 1.2K
13:08 42.28 42.28 42.27 42.27 0.6K
13:09 42.27 42.27 42.26 42.26 0.8K
13:10 42.27 42.27 42.27 42.27 1.0K
13:11 42.23 42.23 42.23 42.23 1.0K
13:12 42.24 42.26 42.24 42.26 1.2K
13:13 42.29 42.35 42.29 42.35 3.4K
13:14 42.33 42.33 42.31 42.31 2.9K
13:15 42.33 42.33 42.30 42.30 1.4K
13:16 42.28 42.28 42.28 42.28 1.1K
13:17 42.31 42.41 42.31 42.41 2.9K
13:18 42.40 42.40 42.38 42.38 2.4K
13:19 42.43 42.43 42.34 42.36 6.1K
13:20 42.37 42.37 42.17 42.17 15.0K
13:21 42.17 42.17 42.05 42.05 5.8K
13:22 42.05 42.05 41.97 41.97 3.9K
13:23 41.97 41.97 41.81 41.81 8.8K
13:24 41.89 41.97 41.89 41.97 3.7K
13:25 41.96 42.05 41.96 42.05 9.5K
13:26 42.01 42.05 42.00 42.00 12.9K
13:27 42.04 42.04 41.97 41.97 2.4K
13:28 42.00 42.10 42.00 42.08 13.9K
13:29 42.06 42.06 42.06 42.06 1.0K
13:30 42.08 42.08 42.08 42.08 0.6K
13:31 42.02 42.02 41.92 41.92 7.1K
13:32 41.90 41.91 41.90 41.90 4.1K
13:33 41.96 41.96 41.91 41.91 0.7K
13:34 41.91 42.03 41.86 42.00 12.9K
13:35 42.00 42.04 41.97 41.97 10.4K
13:36 41.97 41.97 41.90 41.90 2.5K
13:37 41.90 41.90 41.90 41.90 0.5K
13:38 41.81 41.88 41.80 41.88 7.9K
13:39 41.92 41.97 41.92 41.95 6.0K
13:41 41.99 41.99 41.95 41.97 1.5K
13:42 41.99 41.99 41.97 41.97 0.9K
13:43 41.91 41.91 41.88 41.88 2.0K
13:44 41.88 41.91 41.88 41.91 1.1K
13:45 41.92 41.92 41.91 41.91 1.7K
13:46 41.92 41.92 41.79 41.79 16.8K
13:48 41.76 41.79 41.74 41.74 5.8K
13:49 41.65 41.77 41.65 41.77 23.3K
13:50 41.77 41.84 41.75 41.84 3.4K
13:51 41.79 41.82 41.79 41.82 1.8K
13:52 41.82 41.82 41.81 41.81 1.1K
13:53 41.84 41.84 41.83 41.83 2.6K
13:54 41.79 41.87 41.79 41.87 1.0K
13:55 41.87 41.87 41.81 41.85 3.0K
13:56 41.82 41.82 41.82 41.82 1.3K
13:57 41.80 41.82 41.80 41.80 1.5K
13:58 41.81 41.87 41.81 41.87 3.5K
14:00 41.94 41.94 41.80 41.83 3.2K
14:01 41.85 41.85 41.79 41.79 1.4K
14:02 41.79 41.79 41.71 41.71 1.7K
14:03 41.74 41.76 41.73 41.73 1.0K
14:04 41.73 41.73 41.68 41.71 4.2K
14:05 41.71 41.72 41.70 41.71 7.6K
14:06 41.74 41.78 41.73 41.78 2.1K
14:07 41.78 41.79 41.78 41.78 1.9K
14:08 41.80 41.80 41.74 41.74 1.5K
14:09 41.75 41.75 41.75 41.75 0.4K
14:10 41.82 41.83 41.78 41.78 4.1K
14:11 41.83 41.87 41.82 41.82 1.3K
14:12 41.85 41.86 41.80 41.80 1.8K
14:13 41.80 41.80 41.78 41.78 0.6K
14:14 41.74 41.78 41.71 41.78 3.1K
14:15 41.76 41.80 41.76 41.80 1.3K
14:16 41.85 41.85 41.84 41.84 1.4K
14:17 41.84 41.86 41.83 41.86 3.2K
14:18 41.85 41.87 41.85 41.86 3.2K
14:19 41.88 41.88 41.86 41.86 0.9K
14:20 41.88 41.91 41.87 41.91 3.0K
14:21 41.94 41.94 41.94 41.94 0.3K
14:22 41.94 42.12 41.93 42.12 7.9K
14:23 42.14 42.14 42.14 42.14 0.8K
14:24 42.15 42.17 42.14 42.14 3.6K
14:25 42.18 42.21 42.18 42.21 0.8K
14:26 42.22 42.22 42.20 42.22 6.6K
14:27 42.22 42.22 42.18 42.21 4.2K
14:28 42.21 42.21 42.20 42.20 2.1K
14:29 42.21 42.23 42.21 42.23 1.1K
14:30 42.22 42.23 42.13 42.17 31.1K
14:31 42.15 42.18 42.15 42.18 0.8K
14:32 42.15 42.15 42.14 42.14 1.4K
14:33 42.13 42.13 42.11 42.11 4.7K
14:34 42.14 42.14 42.14 42.14 1.0K
14:35 42.14 42.14 42.12 42.12 1.0K
14:36 42.12 42.12 42.05 42.05 7.7K
14:37 42.07 42.12 42.07 42.12 2.8K
14:38 42.12 42.14 42.12 42.14 2.7K
14:39 42.14 42.15 42.14 42.15 1.0K
14:40 42.21 42.24 42.21 42.24 6.6K
14:41 42.24 42.26 42.24 42.24 1.4K
14:42 42.25 42.29 42.24 42.24 7.3K
14:43 42.25 42.25 42.21 42.21 0.4K
14:44 42.29 42.29 42.25 42.27 3.3K
14:45 42.28 42.29 42.28 42.29 1.5K
14:46 42.30 42.33 42.28 42.30 5.7K
14:47 42.30 42.30 42.27 42.27 1.9K
14:48 42.27 42.29 42.27 42.29 2.1K
14:49 42.29 42.31 42.29 42.29 2.0K
14:50 42.31 42.31 42.23 42.27 2.2K
14:51 42.25 42.28 42.24 42.25 1.7K
14:52 42.21 42.21 42.21 42.21 1.1K
14:53 42.21 42.24 42.21 42.24 1.5K
14:54 42.24 42.25 42.24 42.25 2.0K
14:55 42.30 42.30 42.30 42.30 1.0K
14:56 42.31 42.32 42.30 42.30 2.9K
14:57 42.32 42.32 42.30 42.32 1.7K
14:58 42.29 42.38 42.29 42.35 9.7K
14:59 42.35 42.36 42.32 42.34 3.9K
15:00 42.38 42.39 42.33 42.39 8.3K
15:01 42.34 42.36 42.34 42.36 1.4K
15:02 42.37 42.37 42.35 42.35 2.3K
15:03 42.34 42.37 42.34 42.35 4.8K
15:04 42.37 42.37 42.37 42.37 0.5K
15:05 42.37 42.43 42.37 42.43 4.6K
15:06 42.45 42.48 42.45 42.48 6.4K
15:07 42.46 42.48 42.41 42.41 8.0K
15:08 42.37 42.37 42.28 42.33 3.1K
15:09 42.29 42.32 42.29 42.30 5.3K
15:10 42.31 42.34 42.31 42.34 2.1K
15:11 42.35 42.38 42.35 42.38 3.2K
15:12 42.41 42.43 42.41 42.43 2.0K
15:13 42.43 42.45 42.35 42.35 13.4K
15:14 42.28 42.32 42.28 42.28 1.9K
15:15 42.29 42.30 42.29 42.29 0.9K
15:16 42.29 42.29 42.28 42.28 1.9K
15:17 42.29 42.29 42.29 42.29 0.6K
15:18 42.29 42.29 42.29 42.29 0.7K
15:19 42.30 42.30 42.24 42.24 5.0K
15:20 42.20 42.25 42.20 42.25 5.6K
15:21 42.21 42.21 42.15 42.15 6.5K
15:22 42.11 42.11 42.11 42.11 0.7K
15:23 42.15 42.22 42.15 42.22 8.7K
15:24 42.20 42.20 42.20 42.20 1.1K
15:25 42.20 42.22 42.20 42.22 2.5K
15:26 42.22 42.24 42.22 42.22 0.9K
15:27 42.22 42.25 42.22 42.25 2.0K
15:28 42.28 42.31 42.23 42.23 13.7K
15:29 42.23 42.24 42.22 42.22 1.0K
15:30 42.22 42.29 42.22 42.27 8.3K
15:31 42.27 42.27 42.23 42.23 5.4K
15:32 42.23 42.26 42.23 42.26 2.2K
15:33 42.22 42.24 42.13 42.13 7.3K
15:34 42.14 42.24 42.14 42.24 8.3K
15:35 42.25 42.26 42.24 42.25 8.0K
15:36 42.23 42.24 42.14 42.18 11.0K
15:37 42.18 42.18 42.17 42.18 1.8K
15:38 42.17 42.18 42.15 42.15 1.7K
15:39 42.17 42.20 42.09 42.10 9.9K
15:40 42.09 42.09 42.06 42.09 5.4K
15:41 42.09 42.09 42.02 42.02 4.4K
15:42 42.02 42.07 42.01 42.07 4.9K
15:43 42.08 42.12 42.08 42.12 2.8K
15:44 42.08 42.11 42.08 42.09 3.7K
15:45 42.11 42.16 42.11 42.14 5.8K
15:46 42.13 42.16 42.10 42.10 9.6K
15:47 42.10 42.10 42.07 42.07 3.4K
15:48 42.04 42.08 42.04 42.08 10.9K
15:49 42.08 42.08 42.05 42.05 3.7K
15:50 42.06 42.08 42.01 42.06 12.2K
15:51 42.06 42.07 42.04 42.07 6.7K
15:52 42.08 42.17 42.07 42.17 12.2K
15:53 42.12 42.14 42.10 42.14 9.6K
15:54 42.15 42.17 42.14 42.16 7.0K
15:55 42.10 42.10 42.04 42.04 12.5K
15:56 42.04 42.07 42.04 42.04 23.1K
15:57 42.03 42.03 41.96 41.98 23.0K
15:58 41.98 41.98 41.95 41.96 27.4K
15:59 41.96 42.11 41.96 42.07 756.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし