Global Business Travel Group Inc (GBTG)

GBTG
🏛️ アメリカ →
8.08
最終更新: 2025-09-30
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 8.06 8.10 8.06 8.10 8.9K
09:32 8.07 8.10 8.07 8.10 2.2K
09:34 8.10 8.10 8.10 8.10 0.5K
09:35 8.10 8.10 8.10 8.10 0.8K
09:36 8.09 8.09 8.09 8.09 2.4K
09:39 8.07 8.07 8.07 8.07 5.0K
09:41 8.08 8.08 8.08 8.08 1.7K
09:44 8.09 8.09 8.09 8.09 0.2K
09:45 8.09 8.09 8.09 8.09 1.2K
09:46 8.09 8.09 8.09 8.09 3.7K
09:48 8.09 8.09 8.09 8.09 4.5K
09:49 8.10 8.11 8.10 8.10 4.3K
09:54 8.11 8.11 8.11 8.11 1.5K
09:55 8.11 8.11 8.11 8.11 0.6K
09:58 8.11 8.11 8.11 8.11 0.7K
09:59 8.11 8.11 8.11 8.11 0.3K
10:00 8.11 8.11 8.09 8.09 11.0K
10:01 8.09 8.09 8.09 8.09 0.9K
10:03 8.09 8.09 8.09 8.09 8.1K
10:12 8.09 8.09 8.09 8.09 12.1K
10:13 8.11 8.11 8.11 8.11 3.3K
10:16 8.11 8.11 8.11 8.11 1.0K
10:17 8.11 8.11 8.11 8.11 4.8K
10:18 8.11 8.12 8.11 8.12 2.0K
10:19 8.11 8.11 8.11 8.11 2.3K
10:20 8.10 8.11 8.10 8.11 1.3K
10:25 8.11 8.11 8.10 8.10 6.1K
10:26 8.10 8.10 8.10 8.10 1.1K
10:29 8.10 8.10 8.10 8.10 0.9K
10:32 8.09 8.09 8.09 8.09 4.1K
10:35 8.08 8.08 8.08 8.08 7.8K
10:36 8.08 8.09 8.08 8.09 2.2K
10:37 8.08 8.08 8.08 8.08 2.9K
10:42 8.08 8.08 8.08 8.08 0.5K
10:44 8.08 8.08 8.08 8.08 0.5K
10:46 8.09 8.09 8.09 8.09 2.1K
10:47 8.09 8.09 8.09 8.09 2.3K
10:48 8.09 8.09 8.09 8.09 0.8K
10:50 8.09 8.09 8.09 8.09 2.3K
10:54 8.10 8.11 8.10 8.11 3.2K
10:58 8.10 8.10 8.10 8.10 7.6K
11:05 8.10 8.10 8.10 8.10 0.3K
11:06 8.10 8.10 8.10 8.10 3.5K
11:13 8.11 8.11 8.11 8.11 1.9K
11:14 8.12 8.12 8.12 8.12 0.4K
11:15 8.12 8.12 8.11 8.11 11.0K
11:19 8.12 8.13 8.12 8.13 2.4K
11:22 8.13 8.13 8.13 8.13 0.2K
11:23 8.12 8.12 8.12 8.12 8.0K
11:40 8.13 8.13 8.13 8.13 0.6K
11:42 8.12 8.13 8.12 8.13 7.6K
11:43 8.13 8.13 8.13 8.13 4.5K
11:44 8.12 8.12 8.12 8.12 7.7K
11:48 8.09 8.09 8.09 8.09 1.1K
11:52 8.08 8.08 8.08 8.08 1.3K
11:54 8.08 8.08 8.08 8.08 0.7K
11:57 8.08 8.08 8.08 8.08 0.4K
12:00 8.08 8.08 8.08 8.08 0.8K
12:01 8.08 8.08 8.07 8.07 1.0K
12:02 8.08 8.08 8.08 8.08 1.2K
12:05 8.08 8.08 8.08 8.08 0.2K
12:06 8.08 8.08 8.08 8.08 0.3K
12:07 8.08 8.08 8.08 8.08 0.2K
12:08 8.07 8.07 8.06 8.06 8.1K
12:10 8.06 8.06 8.06 8.06 1.7K
12:12 8.04 8.04 8.04 8.04 0.8K
12:18 8.05 8.05 8.05 8.05 8.2K
12:20 8.07 8.07 8.07 8.07 5.6K
12:24 8.06 8.06 8.06 8.06 1.9K
12:33 8.07 8.07 8.07 8.07 0.5K
12:35 8.07 8.07 8.07 8.07 2.7K
12:38 8.08 8.08 8.08 8.08 0.7K
12:39 8.09 8.09 8.09 8.09 0.9K
12:47 8.09 8.09 8.09 8.09 1.0K
12:54 8.09 8.09 8.09 8.09 0.6K
12:55 8.10 8.10 8.10 8.10 5.5K
12:56 8.09 8.09 8.09 8.09 5.8K
12:58 8.08 8.08 8.07 8.07 5.9K
13:00 8.08 8.08 8.08 8.08 0.6K
13:02 8.08 8.08 8.08 8.08 0.8K
13:07 8.08 8.08 8.08 8.08 0.1K
13:08 8.08 8.08 8.08 8.08 0.3K
13:09 8.08 8.08 8.08 8.08 1.6K
13:12 8.08 8.08 8.08 8.08 0.9K
13:14 8.07 8.07 8.07 8.07 0.9K
13:17 8.08 8.08 8.08 8.08 0.7K
13:22 8.07 8.07 8.07 8.07 0.1K
13:23 8.10 8.10 8.10 8.10 6.8K
13:24 8.09 8.09 8.08 8.08 5.9K
13:25 8.08 8.08 8.07 8.07 4.4K
13:29 8.07 8.07 8.07 8.07 0.5K
13:30 8.07 8.07 8.07 8.07 2.7K
13:31 8.08 8.08 8.08 8.08 0.2K
13:33 8.08 8.08 8.08 8.08 0.2K
13:35 8.08 8.08 8.08 8.08 0.3K
13:36 8.07 8.07 8.07 8.07 1.0K
13:39 8.08 8.08 8.08 8.08 1.4K
13:47 8.08 8.08 8.08 8.08 1.6K
13:51 8.08 8.08 8.08 8.08 0.7K
13:52 8.08 8.08 8.08 8.08 1.1K
13:55 8.08 8.08 8.08 8.08 0.7K
13:56 8.08 8.08 8.07 8.07 0.4K
13:57 8.08 8.08 8.08 8.08 0.6K
13:59 8.08 8.08 8.08 8.08 0.5K
14:00 8.08 8.08 8.08 8.08 3.7K
14:03 8.08 8.08 8.07 8.07 7.1K
14:04 8.06 8.06 8.06 8.06 0.7K
14:05 8.07 8.07 8.07 8.07 0.6K
14:06 8.06 8.06 8.06 8.06 1.3K
14:09 8.06 8.06 8.06 8.06 0.6K
14:11 8.06 8.06 8.06 8.06 1.5K
14:17 8.07 8.07 8.07 8.07 0.7K
14:18 8.07 8.07 8.07 8.07 0.5K
14:19 8.07 8.07 8.07 8.07 1.2K
14:20 8.07 8.07 8.07 8.07 1.8K
14:23 8.07 8.07 8.07 8.07 0.3K
14:24 8.07 8.07 8.06 8.06 0.7K
14:27 8.07 8.07 8.07 8.07 1.7K
14:32 8.07 8.07 8.07 8.07 1.4K
14:33 8.06 8.06 8.05 8.05 8.4K
14:35 8.06 8.06 8.05 8.05 0.8K
14:37 8.06 8.06 8.06 8.06 0.2K
14:38 8.06 8.06 8.06 8.06 1.5K
14:42 8.06 8.06 8.06 8.06 4.5K
14:45 8.07 8.07 8.07 8.07 0.4K
14:46 8.07 8.07 8.07 8.07 0.5K
14:50 8.07 8.07 8.07 8.07 3.2K
14:52 8.08 8.08 8.07 8.07 0.7K
14:55 8.08 8.09 8.08 8.09 1.2K
14:57 8.09 8.10 8.09 8.10 4.3K
15:01 8.09 8.09 8.09 8.09 6.3K
15:08 8.08 8.08 8.08 8.08 0.8K
15:10 8.08 8.08 8.07 8.07 8.4K
15:11 8.07 8.08 8.07 8.08 1.8K
15:14 8.08 8.08 8.08 8.08 1.6K
15:20 8.08 8.08 8.08 8.08 6.5K
15:28 8.09 8.09 8.09 8.09 0.8K
15:29 8.09 8.09 8.08 8.08 4.8K
15:32 8.09 8.09 8.09 8.09 1.4K
15:34 8.09 8.09 8.09 8.09 0.3K
15:35 8.09 8.10 8.08 8.10 6.9K
15:36 8.10 8.10 8.09 8.09 12.3K
15:37 8.09 8.09 8.09 8.09 0.2K
15:38 8.09 8.09 8.09 8.09 0.5K
15:39 8.09 8.09 8.09 8.09 6.1K
15:41 8.09 8.09 8.09 8.09 12.0K
15:43 8.09 8.09 8.09 8.09 0.9K
15:45 8.09 8.09 8.08 8.08 2.7K
15:46 8.09 8.09 8.09 8.09 0.3K
15:47 8.09 8.09 8.08 8.08 9.5K
15:48 8.08 8.08 8.08 8.08 1.0K
15:50 8.08 8.08 8.08 8.08 2.0K
15:51 8.08 8.08 8.08 8.08 8.5K
15:53 8.09 8.09 8.09 8.09 1.0K
15:54 8.09 8.09 8.09 8.09 14.5K
15:55 8.09 8.09 8.09 8.09 2.9K
15:56 8.09 8.10 8.09 8.10 12.0K
15:57 8.10 8.11 8.10 8.11 9.9K
15:58 8.10 8.10 8.08 8.08 17.7K
15:59 8.08 8.08 8.07 8.08 323.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 8.19 8.22 7.92 8.08 0.8M
2025-09-29 8.21 8.25 8.11 8.18 0.8M
2025-09-26 8.03 8.19 8.03 8.14 0.7M
2025-09-25 8.26 8.29 7.97 8.00 0.7M
2025-09-24 8.22 8.31 8.16 8.24 0.8M
2025-09-23 8.06 8.28 8.06 8.23 0.7M
2025-09-22 8.07 8.13 8.04 8.08 0.8M
2025-09-19 8.25 8.29 8.11 8.14 2.5M
2025-09-18 8.24 8.32 8.16 8.22 0.7M
2025-09-17 8.20 8.44 8.15 8.19 0.9M
2025-09-16 8.17 8.19 8.05 8.16 0.7M
2025-09-15 8.20 8.24 8.14 8.19 0.9M
2025-09-12 8.29 8.31 8.12 8.16 0.8M
2025-09-11 8.05 8.33 7.97 8.32 0.9M
2025-09-10 8.07 8.11 7.80 7.93 1.0M
2025-09-09 8.21 8.22 8.01 8.11 2.4M
2025-09-08 8.16 8.26 8.09 8.21 0.9M
2025-09-05 8.18 8.28 8.06 8.11 0.7M
2025-09-04 8.07 8.18 8.03 8.14 0.8M
2025-09-03 8.13 8.26 7.98 8.10 1.2M
2025-09-02 8.17 8.31 8.10 8.11 1.0M
2025-08-29 8.25 8.39 8.23 8.34 0.9M
2025-08-28 8.24 8.30 8.19 8.25 0.7M
2025-08-27 8.21 8.27 8.15 8.24 0.7M
2025-08-26 8.18 8.25 8.16 8.17 1.0M
2025-08-25 8.22 8.29 8.16 8.17 0.7M
2025-08-22 8.06 8.29 8.06 8.26 0.9M
2025-08-21 7.87 7.99 7.81 7.98 0.8M
2025-08-20 7.86 7.98 7.78 7.90 0.7M
2025-08-19 7.84 7.97 7.81 7.91 0.7M
2025-08-18 7.82 7.92 7.78 7.84 0.7M
2025-08-15 7.88 7.96 7.79 7.82 0.8M
2025-08-14 7.79 7.87 7.72 7.82 0.7M
2025-08-13 7.71 7.92 7.71 7.87 0.9M
2025-08-12 7.57 7.73 7.52 7.71 1.1M
2025-08-11 7.51 7.62 7.31 7.47 1.3M
2025-08-08 7.26 7.57 7.20 7.51 1.5M
2025-08-07 7.34 7.39 7.15 7.25 1.4M
2025-08-06 6.58 7.45 6.52 7.33 1.9M
2025-08-05 6.39 7.00 6.30 6.50 1.0M
2025-08-04 6.15 6.25 6.12 6.24 0.9M
2025-08-01 6.30 6.37 6.04 6.09 1.0M
2025-07-31 6.67 6.69 6.41 6.43 1.0M
2025-07-30 6.67 6.87 6.60 6.67 1.2M
2025-07-29 6.71 6.76 6.50 6.66 1.8M
2025-07-28 6.77 6.82 6.67 6.71 0.8M
2025-07-25 6.66 6.79 6.57 6.77 0.7M
2025-07-24 6.58 6.71 6.58 6.68 0.7M
2025-07-23 6.55 6.69 6.52 6.66 0.7M
2025-07-22 6.30 6.52 6.30 6.47 0.8M
2025-07-21 6.36 6.40 6.26 6.31 0.7M
2025-07-18 6.46 6.46 6.32 6.32 0.7M
2025-07-17 6.37 6.46 6.36 6.43 0.5M
2025-07-16 6.27 6.39 6.24 6.35 0.8M
2025-07-15 6.36 6.42 6.25 6.25 0.7M
2025-07-14 6.39 6.42 6.34 6.36 0.7M
2025-07-11 6.52 6.55 6.40 6.41 0.6M
2025-07-10 6.41 6.67 6.40 6.59 1.0M
2025-07-09 6.42 6.48 6.36 6.37 1.5M
2025-07-08 6.40 6.49 6.34 6.39 1.7M
2025-07-07 6.43 6.51 6.32 6.39 1.3M
2025-07-03 6.34 6.53 6.34 6.47 0.5M
2025-07-02 6.36 6.37 6.24 6.35 1.0M
2025-07-01 6.28 6.47 6.25 6.34 1.1M
2025-06-30 6.47 6.49 6.24 6.30 1.8M
2025-06-27 6.35 6.53 6.30 6.45 5.8M
2025-06-26 6.20 6.34 6.17 6.33 0.9M
2025-06-25 6.30 6.30 6.17 6.19 1.0M
2025-06-24 6.25 6.35 6.21 6.33 1.5M
2025-06-23 6.01 6.21 5.99 6.19 1.6M
2025-06-20 6.12 6.16 5.98 6.04 2.4M
2025-06-18 6.01 6.13 6.01 6.07 1.3M
2025-06-17 6.09 6.17 6.00 6.02 1.3M
2025-06-16 6.12 6.20 6.04 6.16 0.9M
2025-06-13 6.29 6.32 6.05 6.09 1.0M
2025-06-12 6.42 6.46 6.33 6.38 0.7M
2025-06-11 6.60 6.61 6.45 6.49 0.8M
2025-06-10 6.56 6.65 6.54 6.57 0.8M
2025-06-09 6.64 6.72 6.55 6.57 1.0M
2025-06-06 6.61 6.64 6.51 6.56 0.9M
2025-06-05 6.39 6.50 6.37 6.50 1.1M
2025-06-04 6.43 6.45 6.36 6.38 0.7M
2025-06-03 6.37 6.47 6.32 6.40 1.0M
2025-06-02 6.19 6.39 6.12 6.34 1.6M
2025-05-30 6.23 6.30 6.17 6.25 1.1M
2025-05-29 6.26 6.31 6.15 6.23 0.8M
2025-05-28 6.28 6.32 6.17 6.21 1.1M
2025-05-27 6.10 6.29 6.03 6.26 1.3M
2025-05-23 5.99 6.10 5.97 5.99 1.2M
2025-05-22 6.03 6.14 6.00 6.09 1.4M
2025-05-21 6.03 6.16 6.00 6.07 1.4M
2025-05-20 6.05 6.11 6.00 6.11 1.1M
2025-05-19 6.00 6.09 6.00 6.07 1.1M
2025-05-16 6.08 6.16 6.05 6.09 0.8M
2025-05-15 6.13 6.18 6.02 6.07 0.7M
2025-05-14 6.21 6.21 6.10 6.16 0.9M
2025-05-13 6.20 6.30 6.17 6.24 0.9M
2025-05-12 6.07 6.22 6.00 6.17 0.9M
2025-05-09 6.00 6.01 5.78 5.83 1.0M
2025-05-08 6.00 6.12 5.91 6.01 1.1M
2025-05-07 6.27 6.27 5.90 5.96 1.4M
2025-05-06 6.61 6.69 6.13 6.17 1.5M
2025-05-05 6.82 6.97 6.80 6.89 0.9M
2025-05-02 6.85 6.94 6.84 6.88 0.9M
2025-05-01 6.72 6.86 6.71 6.76 0.8M
2025-04-30 6.61 6.73 6.48 6.71 0.7M
2025-04-29 6.75 6.78 6.68 6.72 0.7M
2025-04-28 6.77 6.93 6.76 6.79 0.9M
2025-04-25 6.74 6.81 6.69 6.77 0.5M
2025-04-24 6.74 6.83 6.69 6.81 1.0M
2025-04-23 6.82 6.93 6.69 6.72 0.7M
2025-04-22 6.56 6.63 6.48 6.58 0.7M
2025-04-21 6.57 6.57 6.39 6.43 0.8M
2025-04-17 6.57 6.70 6.54 6.64 0.8M
2025-04-16 6.59 6.67 6.45 6.56 0.7M
2025-04-15 6.73 6.79 6.61 6.65 0.5M
2025-04-14 6.84 6.88 6.66 6.71 0.7M
2025-04-11 6.61 6.77 6.53 6.74 0.7M
2025-04-10 6.67 6.73 6.41 6.64 1.4M
2025-04-09 6.38 7.07 6.34 6.83 1.6M
2025-04-08 6.73 6.79 6.30 6.41 1.0M
2025-04-07 6.36 6.76 6.09 6.46 2.8M
2025-04-04 6.64 6.77 6.51 6.58 1.0M
2025-04-03 7.07 7.10 6.83 6.92 0.9M
2025-04-02 7.27 7.46 7.27 7.45 0.6M
2025-04-01 7.23 7.39 7.17 7.35 0.7M
2025-03-31 7.26 7.35 7.19 7.26 0.8M
2025-03-28 7.55 7.55 7.31 7.36 0.5M
2025-03-27 7.59 7.64 7.50 7.59 0.5M
2025-03-26 7.68 7.68 7.52 7.59 0.5M
2025-03-25 7.73 7.73 7.52 7.60 0.6M
2025-03-24 7.70 7.71 7.64 7.69 0.6M
2025-03-21 7.64 7.64 7.50 7.61 1.3M
2025-03-20 7.62 7.85 7.62 7.74 0.8M
2025-03-19 7.51 7.71 7.50 7.71 0.6M
2025-03-18 7.47 7.49 7.29 7.48 0.9M
2025-03-17 7.32 7.47 7.30 7.44 0.7M
2025-03-14 7.37 7.41 7.28 7.35 0.7M
2025-03-13 7.37 7.37 7.13 7.27 0.7M
2025-03-12 7.59 7.60 7.31 7.37 1.0M
2025-03-11 7.65 7.77 7.41 7.49 1.7M
2025-03-10 7.86 7.89 7.64 7.81 1.0M
2025-03-07 7.92 8.07 7.78 8.07 0.9M
2025-03-06 8.06 8.14 7.86 7.98 0.9M
2025-03-05 8.07 8.19 7.88 8.16 0.9M
2025-03-04 8.40 8.40 8.03 8.08 2.3M
2025-03-03 8.39 8.76 8.39 8.52 1.2M
2025-02-28 8.17 8.34 7.99 8.31 1.0M
2025-02-27 8.25 8.49 7.75 8.11 0.9M
2025-02-26 8.58 8.75 8.57 8.62 0.6M
2025-02-25 8.64 8.67 8.49 8.53 0.5M
2025-02-24 8.62 8.67 8.53 8.55 0.5M
2025-02-21 8.84 8.86 8.49 8.55 0.6M
2025-02-20 8.86 8.87 8.63 8.74 0.5M
2025-02-19 8.89 8.90 8.75 8.88 0.4M
2025-02-18 8.94 9.00 8.88 8.93 0.4M
2025-02-14 9.00 9.00 8.89 8.95 0.5M
2025-02-13 8.84 8.98 8.74 8.97 0.4M
2025-02-12 8.69 8.78 8.65 8.78 0.5M
2025-02-11 8.69 8.84 8.67 8.78 0.4M
2025-02-10 8.98 8.98 8.70 8.76 0.4M
2025-02-07 8.98 9.02 8.88 8.95 0.5M
2025-02-06 9.01 9.03 8.95 8.98 0.3M
2025-02-05 9.00 9.03 8.96 9.00 0.4M
2025-02-04 8.97 9.01 8.83 8.99 0.5M
2025-02-03 8.66 8.97 8.53 8.92 0.5M
2025-01-31 9.00 9.01 8.74 8.82 0.5M
2025-01-30 9.01 9.05 8.95 9.00 0.7M
2025-01-29 8.97 9.00 8.85 8.97 0.4M
2025-01-28 8.77 9.01 8.74 8.99 0.4M
2025-01-27 8.98 9.05 8.80 8.82 0.5M
2025-01-24 8.92 8.97 8.84 8.95 0.4M
2025-01-23 8.94 9.03 8.89 9.00 0.5M
2025-01-22 9.00 9.07 8.92 8.97 0.6M
2025-01-21 9.05 9.07 8.94 9.03 0.6M
2025-01-17 9.03 9.06 8.95 9.00 0.6M
2025-01-16 9.02 9.02 8.90 8.97 0.4M
2025-01-15 9.04 9.09 8.91 8.97 0.4M
2025-01-14 8.74 8.95 8.74 8.91 0.5M
2025-01-13 8.50 8.82 8.50 8.79 0.6M
2025-01-10 8.75 8.75 8.57 8.59 0.7M
2025-01-08 8.80 8.97 8.77 8.90 0.7M
2025-01-07 8.82 8.90 8.72 8.87 0.5M
2025-01-06 9.09 9.12 8.80 8.83 0.7M
2025-01-03 9.19 9.19 9.06 9.09 0.5M
2025-01-02 9.31 9.34 9.07 9.16 0.6M