GH Research PLC (GHRS)

GHRS
🏛️ アメリカ →
14.44
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 13.44 14.62 13.10 14.44 1.3M
2025-09-25 13.77 13.88 13.20 13.40 0.2M
2025-09-24 13.65 14.10 13.55 13.91 0.2M
2025-09-23 13.53 14.25 13.53 13.65 0.2M
2025-09-22 13.31 13.65 13.11 13.53 0.1M
2025-09-19 13.28 13.43 12.93 13.33 0.1M
2025-09-18 12.52 13.35 12.52 13.22 0.1M
2025-09-17 12.67 12.89 12.36 12.50 0.1M
2025-09-16 13.10 13.37 12.59 12.63 0.2M
2025-09-15 12.10 13.31 12.06 13.11 0.3M
2025-09-12 12.44 12.47 11.83 11.94 0.2M
2025-09-11 12.89 13.25 12.39 12.48 0.2M
2025-09-10 13.45 13.63 12.42 12.89 0.2M
2025-09-09 13.43 13.95 13.30 13.42 0.1M
2025-09-08 14.08 14.17 13.34 13.51 0.2M
2025-09-05 14.18 14.59 13.94 14.09 0.2M
2025-09-04 14.00 14.25 13.71 14.05 0.3M
2025-09-03 13.94 14.42 13.75 14.02 0.1M
2025-09-02 13.29 14.00 13.29 13.93 0.1M
2025-08-29 13.80 13.90 13.13 13.50 0.1M
2025-08-28 13.71 14.02 13.55 13.84 0.1M
2025-08-27 13.49 14.35 13.49 13.63 0.2M
2025-08-26 13.27 13.75 12.79 13.39 0.8M
2025-08-25 13.19 13.78 12.95 13.18 0.2M
2025-08-22 13.00 13.49 12.95 13.08 0.1M
2025-08-21 12.59 13.20 12.55 12.99 0.2M
2025-08-20 12.56 12.89 12.35 12.78 0.1M
2025-08-19 12.69 12.70 12.35 12.55 0.1M
2025-08-18 12.91 13.15 12.53 12.67 0.1M
2025-08-15 12.73 12.98 12.35 12.79 0.2M
2025-08-14 12.57 13.16 12.20 12.78 0.2M
2025-08-13 12.15 13.11 12.14 12.56 0.2M
2025-08-12 11.80 12.30 11.80 12.14 0.2M
2025-08-11 12.41 12.41 11.32 11.80 0.3M
2025-08-08 12.06 12.75 11.82 12.41 0.2M
2025-08-07 12.15 12.37 11.79 12.10 0.7M
2025-08-06 12.99 13.15 11.88 12.15 0.5M
2025-08-05 13.48 13.60 12.98 13.06 0.2M
2025-08-04 13.98 14.00 13.29 13.44 0.2M
2025-08-01 14.16 14.48 13.53 13.74 0.3M
2025-07-31 13.88 14.75 13.78 14.36 0.4M
2025-07-30 14.97 15.28 13.80 13.98 0.2M
2025-07-29 15.00 15.12 14.34 14.97 0.3M
2025-07-28 14.53 15.26 14.41 14.98 0.5M
2025-07-25 14.49 14.63 14.18 14.50 0.3M
2025-07-24 14.04 15.15 13.67 14.49 0.7M
2025-07-23 16.73 16.87 12.81 14.24 2.4M
2025-07-22 19.35 19.35 16.51 16.69 0.3M
2025-07-21 17.73 19.51 17.24 19.50 0.3M
2025-07-18 17.25 18.80 17.17 17.57 0.3M
2025-07-17 17.29 17.48 16.61 17.25 0.2M
2025-07-16 16.05 17.37 16.05 17.29 0.2M
2025-07-15 16.60 16.85 15.75 15.99 0.2M
2025-07-14 15.92 16.90 15.72 16.49 0.3M
2025-07-11 15.96 16.13 15.25 15.87 0.1M
2025-07-10 15.64 16.07 15.38 16.05 0.1M
2025-07-09 14.52 15.54 14.52 15.48 0.2M
2025-07-08 15.17 15.47 14.20 14.47 0.2M
2025-07-07 14.95 15.25 14.23 15.01 0.1M
2025-07-03 15.07 15.54 14.51 14.92 0.1M
2025-07-02 12.72 15.33 12.72 15.03 0.4M
2025-07-01 12.16 13.76 11.82 12.72 0.6M
2025-06-30 12.37 12.54 12.01 12.19 0.1M
2025-06-27 12.40 12.44 12.15 12.44 0.1M
2025-06-26 12.04 12.70 11.93 12.40 0.1M
2025-06-25 12.61 12.94 11.82 11.89 0.1M
2025-06-24 11.76 12.68 11.70 12.54 0.2M
2025-06-23 12.14 12.28 11.50 11.68 0.1M
2025-06-20 12.01 12.44 11.58 12.31 0.2M
2025-06-18 11.89 12.70 11.81 11.84 0.1M
2025-06-17 12.71 12.75 11.90 11.99 0.1M
2025-06-16 12.83 13.15 12.48 12.72 0.2M
2025-06-13 12.83 12.96 12.48 12.76 0.1M
2025-06-12 13.52 14.25 12.43 12.83 0.5M
2025-06-11 13.03 14.00 12.86 13.79 0.3M
2025-06-10 13.70 13.80 12.64 12.84 0.1M
2025-06-09 12.63 14.00 12.53 13.70 0.2M
2025-06-06 12.77 13.23 12.48 12.50 0.2M
2025-06-05 12.40 12.78 11.81 12.61 0.1M
2025-06-04 12.26 12.65 12.11 12.43 0.1M
2025-06-03 11.38 12.24 10.96 12.08 0.3M
2025-06-02 12.10 12.28 11.27 11.56 0.2M
2025-05-30 11.87 12.17 11.47 12.03 0.1M
2025-05-29 12.64 13.00 11.88 12.08 0.2M
2025-05-28 11.77 12.74 11.52 12.57 0.3M
2025-05-27 11.23 11.88 11.20 11.70 0.1M
2025-05-23 11.02 11.34 10.66 11.17 0.2M
2025-05-22 11.87 11.87 10.92 11.27 0.2M
2025-05-21 12.24 13.00 11.49 11.79 0.2M
2025-05-20 11.75 13.25 11.71 12.45 0.6M
2025-05-19 10.91 11.80 10.72 11.70 0.1M
2025-05-16 10.72 11.41 10.72 10.98 0.1M
2025-05-15 10.06 10.72 9.52 10.70 0.1M
2025-05-14 10.00 10.33 9.79 9.98 0.1M
2025-05-13 10.09 10.20 9.46 10.06 0.1M
2025-05-12 10.48 10.96 10.16 10.16 0.1M
2025-05-09 10.97 11.22 10.38 10.38 0.1M
2025-05-08 10.60 11.03 10.05 10.80 0.1M
2025-05-07 10.06 10.53 9.81 10.27 0.1M
2025-05-06 11.06 11.06 9.96 10.10 0.1M
2025-05-05 11.19 11.50 10.99 11.18 0.1M
2025-05-02 10.88 11.48 10.60 11.39 0.1M
2025-05-01 9.54 10.85 9.47 10.77 0.2M
2025-04-30 8.82 9.63 8.75 9.54 0.2M
2025-04-29 9.23 9.34 8.89 9.00 0.1M
2025-04-28 9.51 10.00 9.30 9.40 0.1M
2025-04-25 9.45 9.71 9.20 9.53 0.1M
2025-04-24 9.47 9.64 9.24 9.50 0.2M
2025-04-23 9.58 9.68 9.20 9.50 0.3M
2025-04-22 9.26 9.58 9.18 9.41 0.2M
2025-04-21 9.01 9.53 8.66 9.17 0.1M
2025-04-17 8.73 9.18 8.73 9.10 0.2M
2025-04-16 8.85 9.36 8.51 8.70 0.1M
2025-04-15 9.04 9.28 8.95 8.99 0.2M
2025-04-14 9.11 9.20 8.87 9.09 0.1M
2025-04-11 8.66 9.05 8.45 9.00 0.1M
2025-04-10 8.88 9.12 8.22 8.66 0.1M
2025-04-09 8.83 9.38 7.98 9.10 0.2M
2025-04-08 9.74 9.84 8.90 8.97 0.1M
2025-04-07 9.52 10.02 8.93 9.32 0.7M
2025-04-04 9.65 10.14 8.78 10.09 0.3M
2025-04-03 10.11 10.33 9.77 9.86 0.2M
2025-04-02 10.50 10.99 10.04 10.40 0.3M
2025-04-01 10.99 11.06 10.41 10.76 0.3M
2025-03-31 10.78 11.28 10.60 11.03 0.1M
2025-03-28 12.04 12.20 10.87 11.06 0.1M
2025-03-27 11.90 13.21 11.90 12.25 0.2M
2025-03-26 12.37 12.56 11.95 12.06 0.2M
2025-03-25 13.13 13.13 12.45 12.53 0.2M
2025-03-24 12.50 13.13 12.50 12.88 0.2M
2025-03-21 11.79 12.62 11.79 12.50 0.2M
2025-03-20 11.82 12.37 11.56 12.07 0.1M
2025-03-19 10.55 11.91 10.50 11.86 0.1M
2025-03-18 10.64 10.93 10.20 10.60 0.2M
2025-03-17 10.87 10.97 10.40 10.65 0.2M
2025-03-14 10.99 11.70 10.93 11.00 0.2M
2025-03-13 11.75 11.75 10.71 10.88 0.2M
2025-03-12 10.97 11.40 10.73 11.35 0.2M
2025-03-11 11.15 11.63 10.42 10.82 0.4M
2025-03-10 10.25 11.39 10.22 11.20 0.4M
2025-03-07 10.99 11.15 10.39 10.50 0.3M
2025-03-06 10.46 10.70 9.80 10.55 0.2M
2025-03-05 9.26 10.44 9.24 10.41 0.5M
2025-03-04 9.00 9.95 8.63 9.39 0.5M
2025-03-03 10.28 10.36 9.07 9.21 0.6M
2025-02-28 10.39 10.88 10.00 10.13 0.2M
2025-02-27 11.00 11.73 10.38 10.65 0.2M
2025-02-26 11.32 11.88 10.82 10.97 0.2M
2025-02-25 11.87 12.33 11.61 11.68 0.5M
2025-02-24 12.43 12.92 11.34 12.21 0.4M
2025-02-21 14.30 14.36 12.41 12.51 0.4M
2025-02-20 13.90 14.38 13.77 14.00 0.3M
2025-02-19 13.80 14.43 13.80 13.99 0.2M
2025-02-18 14.27 14.64 13.82 14.01 0.2M
2025-02-14 14.12 14.74 14.02 14.31 0.1M
2025-02-13 14.28 14.91 14.05 14.31 0.3M
2025-02-12 14.16 14.16 13.50 14.00 0.2M
2025-02-11 14.35 14.35 13.54 14.00 0.3M
2025-02-10 13.92 14.45 13.75 14.09 0.3M
2025-02-07 13.21 14.05 12.56 13.88 0.6M
2025-02-06 15.03 15.14 12.04 13.51 1.9M
2025-02-05 15.65 15.99 14.71 15.00 3.8M
2025-02-04 19.19 19.19 13.69 16.32 2.3M
2025-02-03 20.00 20.50 17.51 17.99 10.3M
2025-01-31 9.80 10.63 9.64 10.60 0.2M
2025-01-30 9.58 9.86 9.33 9.69 0.0M
2025-01-29 9.46 9.80 9.25 9.43 0.1M
2025-01-28 8.95 9.50 8.75 9.50 0.2M
2025-01-27 8.94 9.20 8.61 8.81 0.1M
2025-01-24 8.82 9.26 8.59 8.83 0.0M
2025-01-23 8.69 9.01 8.50 8.78 0.0M
2025-01-22 8.85 9.22 8.55 8.80 0.1M
2025-01-21 9.03 9.33 8.59 8.99 0.1M
2025-01-17 8.64 9.24 8.46 8.88 0.1M
2025-01-16 8.50 8.94 8.35 8.60 0.0M
2025-01-15 8.41 8.74 8.25 8.46 0.0M
2025-01-14 8.36 8.67 8.02 8.19 0.1M
2025-01-13 8.29 8.73 8.26 8.35 0.1M
2025-01-10 8.72 8.77 8.07 8.57 0.2M
2025-01-08 9.00 9.00 8.39 8.98 0.0M
2025-01-07 9.02 9.57 8.40 9.11 0.1M
2025-01-06 9.40 10.23 8.92 9.00 0.1M
2025-01-03 8.19 9.26 7.72 9.03 0.2M
2025-01-02 7.30 9.00 7.20 7.91 0.2M