グローバル・ネット・リース (GNL)

GNL
🏛️ アメリカ →
8.06
最終更新: 2025-10-06
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 8.00 8.07 7.96 8.06 57.2K
09:32 8.06 8.07 8.06 8.07 19.0K
09:33 8.08 8.08 8.04 8.06 12.0K
09:34 8.07 8.07 8.05 8.05 9.5K
09:35 8.05 8.05 8.02 8.03 7.5K
09:36 8.03 8.03 8.03 8.03 0.1K
09:37 8.03 8.05 8.03 8.05 3.7K
09:38 8.06 8.07 8.06 8.07 7.9K
09:39 8.07 8.07 8.07 8.07 2.6K
09:40 8.07 8.07 8.07 8.07 0.3K
09:41 8.07 8.07 8.07 8.07 1.3K
09:42 8.07 8.07 8.07 8.07 0.3K
09:43 8.07 8.07 8.07 8.07 0.1K
09:44 8.06 8.07 8.05 8.05 11.6K
09:45 8.05 8.05 8.05 8.05 0.6K
09:46 8.04 8.04 8.04 8.04 2.2K
09:47 8.01 8.02 8.01 8.02 3.7K
09:48 8.02 8.02 8.02 8.02 1.6K
09:49 8.02 8.02 8.02 8.02 6.0K
09:50 8.01 8.02 8.00 8.02 12.3K
09:51 8.02 8.02 8.02 8.02 0.6K
09:52 8.01 8.01 8.01 8.01 2.4K
09:53 8.01 8.02 8.01 8.02 3.4K
09:54 8.02 8.04 8.02 8.04 6.8K
09:55 8.04 8.04 8.04 8.04 0.5K
09:56 8.03 8.03 8.02 8.02 7.1K
09:57 8.03 8.03 8.02 8.02 14.5K
09:58 8.02 8.06 8.02 8.05 20.6K
09:59 8.05 8.05 8.05 8.05 5.3K
10:00 8.05 8.05 8.05 8.05 1.4K
10:01 8.04 8.04 8.02 8.03 12.7K
10:02 8.03 8.04 8.03 8.04 1.5K
10:03 8.04 8.06 8.04 8.06 2.9K
10:04 8.06 8.07 8.06 8.07 1.5K
10:05 8.08 8.08 8.07 8.07 7.6K
10:06 8.06 8.09 8.06 8.09 7.7K
10:07 8.09 8.09 8.09 8.09 1.0K
10:08 8.10 8.10 8.10 8.10 3.1K
10:09 8.12 8.12 8.10 8.11 13.8K
10:10 8.11 8.11 8.11 8.11 2.7K
10:11 8.11 8.11 8.09 8.09 4.0K
10:12 8.09 8.09 8.09 8.09 5.2K
10:13 8.09 8.09 8.09 8.09 5.2K
10:14 8.08 8.10 8.08 8.10 13.7K
10:15 8.10 8.10 8.10 8.10 2.2K
10:16 8.10 8.10 8.10 8.10 1.1K
10:17 8.10 8.10 8.10 8.10 0.3K
10:18 8.10 8.10 8.10 8.10 0.2K
10:19 8.10 8.10 8.10 8.10 0.5K
10:20 8.10 8.10 8.09 8.09 19.0K
10:21 8.10 8.11 8.09 8.09 47.1K
10:22 8.10 8.10 8.10 8.10 4.9K
10:23 8.09 8.10 8.09 8.10 5.7K
10:24 8.09 8.09 8.09 8.09 6.4K
10:25 8.10 8.10 8.10 8.10 3.8K
10:26 8.10 8.10 8.09 8.09 1.5K
10:27 8.09 8.10 8.09 8.10 0.3K
10:28 8.10 8.10 8.10 8.10 0.9K
10:29 8.09 8.09 8.09 8.09 0.8K
10:30 8.09 8.10 8.09 8.10 0.8K
10:31 8.10 8.10 8.09 8.09 3.1K
10:32 8.10 8.10 8.09 8.10 1.2K
10:33 8.10 8.11 8.10 8.11 5.2K
10:34 8.11 8.12 8.11 8.12 6.5K
10:35 8.12 8.12 8.12 8.12 1.0K
10:36 8.12 8.13 8.12 8.13 6.9K
10:37 8.13 8.14 8.13 8.14 3.3K
10:38 8.15 8.17 8.15 8.17 32.3K
10:39 8.17 8.17 8.15 8.15 11.0K
10:40 8.15 8.17 8.15 8.17 16.2K
10:41 8.17 8.17 8.17 8.17 3.8K
10:42 8.18 8.19 8.18 8.19 25.9K
10:43 8.19 8.19 8.19 8.19 4.7K
10:44 8.18 8.20 8.18 8.20 4.3K
10:45 8.20 8.20 8.20 8.20 1.6K
10:46 8.20 8.20 8.19 8.19 1.7K
10:47 8.19 8.19 8.19 8.19 2.5K
10:48 8.20 8.21 8.20 8.21 22.9K
10:49 8.21 8.21 8.20 8.21 6.7K
10:50 8.21 8.21 8.19 8.19 41.8K
10:51 8.19 8.19 8.19 8.19 10.3K
10:52 8.19 8.19 8.19 8.19 4.6K
10:53 8.19 8.19 8.19 8.19 2.9K
10:54 8.19 8.20 8.19 8.20 12.7K
10:55 8.20 8.20 8.20 8.20 0.4K
10:56 8.20 8.20 8.20 8.20 1.6K
10:57 8.20 8.20 8.20 8.20 1.4K
10:58 8.20 8.20 8.20 8.20 2.4K
10:59 8.18 8.18 8.16 8.16 26.5K
11:00 8.16 8.16 8.16 8.16 10.0K
11:01 8.16 8.16 8.15 8.15 6.3K
11:02 8.15 8.16 8.15 8.16 1.9K
11:03 8.16 8.16 8.16 8.16 0.6K
11:04 8.16 8.17 8.16 8.17 1.5K
11:05 8.18 8.18 8.17 8.18 9.4K
11:06 8.18 8.18 8.18 8.18 1.7K
11:07 8.18 8.18 8.17 8.17 3.7K
11:08 8.17 8.17 8.17 8.17 1.1K
11:09 8.17 8.17 8.17 8.17 2.2K
11:10 8.17 8.17 8.17 8.17 1.5K
11:11 8.17 8.17 8.17 8.17 0.5K
11:12 8.17 8.17 8.17 8.17 2.8K
11:13 8.17 8.17 8.17 8.17 2.4K
11:14 8.17 8.18 8.17 8.17 6.3K
11:15 8.17 8.17 8.17 8.17 1.1K
11:16 8.17 8.17 8.17 8.17 0.8K
11:17 8.17 8.17 8.17 8.17 2.6K
11:18 8.17 8.17 8.17 8.17 0.8K
11:19 8.18 8.18 8.18 8.18 0.2K
11:20 8.18 8.18 8.16 8.16 8.2K
11:21 8.17 8.17 8.17 8.17 7.6K
11:22 8.17 8.17 8.17 8.17 0.7K
11:23 8.17 8.17 8.16 8.16 1.7K
11:24 8.17 8.17 8.17 8.17 3.8K
11:25 8.17 8.17 8.17 8.17 1.2K
11:26 8.17 8.17 8.17 8.17 0.6K
11:27 8.17 8.17 8.17 8.17 3.0K
11:28 8.17 8.17 8.17 8.17 0.5K
11:29 8.17 8.17 8.17 8.17 0.7K
11:30 8.17 8.17 8.17 8.17 0.5K
11:31 8.17 8.18 8.17 8.18 9.9K
11:32 8.18 8.18 8.17 8.17 21.9K
11:33 8.17 8.17 8.17 8.17 0.6K
11:34 8.17 8.17 8.17 8.17 0.6K
11:35 8.17 8.17 8.17 8.17 5.5K
11:36 8.17 8.17 8.17 8.17 2.6K
11:37 8.17 8.17 8.16 8.17 0.7K
11:38 8.17 8.17 8.16 8.16 0.7K
11:39 8.16 8.17 8.16 8.17 2.0K
11:40 8.17 8.17 8.17 8.17 2.7K
11:41 8.17 8.17 8.17 8.17 1.9K
11:42 8.17 8.17 8.16 8.16 1.7K
11:43 8.16 8.16 8.16 8.16 11.9K
11:44 8.16 8.16 8.15 8.16 2.2K
11:45 8.16 8.17 8.16 8.16 49.8K
11:46 8.16 8.16 8.16 8.16 1.3K
11:47 8.16 8.16 8.16 8.16 2.5K
11:48 8.16 8.16 8.15 8.15 40.0K
11:49 8.15 8.15 8.14 8.15 13.0K
11:50 8.15 8.16 8.15 8.15 13.0K
11:51 8.16 8.16 8.16 8.16 7.4K
11:52 8.16 8.16 8.13 8.13 12.5K
11:53 8.14 8.15 8.14 8.15 32.0K
11:54 8.15 8.15 8.15 8.15 1.9K
11:55 8.15 8.15 8.14 8.14 1.3K
11:56 8.15 8.16 8.15 8.16 9.6K
11:57 8.16 8.16 8.16 8.16 5.5K
11:58 8.17 8.17 8.16 8.16 1.4K
11:59 8.17 8.17 8.16 8.16 0.6K
12:00 8.17 8.17 8.16 8.17 1.7K
12:01 8.16 8.17 8.16 8.16 1.3K
12:02 8.16 8.16 8.16 8.16 5.8K
12:03 8.16 8.16 8.15 8.15 0.6K
12:04 8.16 8.16 8.16 8.16 10.5K
12:05 8.16 8.16 8.15 8.15 0.7K
12:06 8.16 8.16 8.15 8.15 1.1K
12:07 8.16 8.16 8.16 8.16 3.1K
12:08 8.16 8.16 8.16 8.16 1.2K
12:09 8.16 8.16 8.16 8.16 1.5K
12:10 8.16 8.16 8.15 8.16 1.6K
12:11 8.18 8.18 8.18 8.18 8.4K
12:12 8.18 8.18 8.18 8.18 0.5K
12:13 8.18 8.18 8.18 8.18 0.9K
12:14 8.18 8.19 8.18 8.19 4.2K
12:15 8.19 8.19 8.18 8.18 0.7K
12:16 8.18 8.19 8.18 8.19 1.6K
12:17 8.19 8.19 8.18 8.19 0.8K
12:18 8.19 8.19 8.19 8.19 2.8K
12:19 8.19 8.20 8.19 8.20 17.8K
12:20 8.20 8.20 8.19 8.19 1.4K
12:21 8.20 8.20 8.20 8.20 6.2K
12:22 8.19 8.20 8.19 8.20 1.7K
12:23 8.20 8.20 8.20 8.20 1.6K
12:24 8.20 8.20 8.19 8.20 1.1K
12:25 8.19 8.20 8.19 8.20 7.9K
12:26 8.19 8.20 8.19 8.19 15.3K
12:27 8.19 8.21 8.19 8.21 14.1K
12:28 8.21 8.21 8.21 8.21 1.0K
12:29 8.21 8.21 8.21 8.21 2.2K
12:30 8.21 8.21 8.20 8.20 1.8K
12:31 8.20 8.21 8.20 8.21 1.6K
12:32 8.21 8.21 8.21 8.21 0.3K
12:33 8.21 8.22 8.21 8.22 16.3K
12:34 8.22 8.23 8.22 8.22 4.3K
12:35 8.22 8.22 8.22 8.22 0.2K
12:36 8.23 8.23 8.22 8.23 1.7K
12:37 8.23 8.23 8.23 8.23 0.2K
12:38 8.23 8.23 8.23 8.23 0.3K
12:39 8.23 8.23 8.23 8.23 0.7K
12:40 8.23 8.23 8.23 8.23 3.4K
12:41 8.23 8.23 8.21 8.21 23.1K
12:42 8.21 8.22 8.21 8.22 5.0K
12:43 8.22 8.22 8.22 8.22 0.5K
12:44 8.21 8.21 8.21 8.21 3.7K
12:45 8.21 8.22 8.21 8.22 3.0K
12:46 8.22 8.22 8.21 8.22 2.3K
12:47 8.22 8.22 8.21 8.21 4.5K
12:48 8.22 8.23 8.22 8.23 4.8K
12:49 8.23 8.23 8.23 8.23 0.5K
12:50 8.23 8.23 8.23 8.23 1.5K
12:51 8.23 8.23 8.23 8.23 1.5K
12:52 8.23 8.23 8.22 8.22 0.7K
12:53 8.23 8.23 8.23 8.23 3.2K
12:54 8.23 8.23 8.23 8.23 0.8K
12:55 8.23 8.23 8.23 8.23 0.7K
12:56 8.24 8.24 8.24 8.24 11.3K
12:57 8.24 8.24 8.24 8.24 1.0K
12:58 8.24 8.24 8.23 8.24 2.2K
12:59 8.24 8.24 8.23 8.24 5.4K
13:00 8.24 8.26 8.24 8.26 20.3K
13:01 8.26 8.26 8.24 8.24 21.8K
13:02 8.24 8.24 8.23 8.23 1.3K
13:03 8.23 8.24 8.23 8.24 0.7K
13:04 8.24 8.24 8.24 8.24 0.7K
13:05 8.24 8.24 8.23 8.23 3.8K
13:06 8.23 8.24 8.23 8.24 1.0K
13:07 8.24 8.24 8.24 8.24 1.1K
13:08 8.23 8.24 8.23 8.24 1.0K
13:09 8.25 8.25 8.23 8.23 45.3K
13:10 8.23 8.23 8.23 8.23 1.5K
13:11 8.23 8.25 8.23 8.24 18.7K
13:12 8.24 8.24 8.24 8.24 3.5K
13:13 8.24 8.24 8.23 8.24 1.2K
13:14 8.24 8.24 8.24 8.24 3.1K
13:15 8.24 8.24 8.24 8.24 3.6K
13:16 8.24 8.24 8.24 8.24 2.7K
13:17 8.24 8.24 8.24 8.24 1.0K
13:18 8.24 8.24 8.23 8.24 1.5K
13:19 8.24 8.24 8.22 8.22 24.2K
13:20 8.22 8.22 8.21 8.21 12.3K
13:21 8.21 8.21 8.21 8.21 2.0K
13:22 8.21 8.21 8.21 8.21 2.7K
13:23 8.21 8.21 8.21 8.21 0.5K
13:24 8.20 8.21 8.20 8.21 2.8K
13:25 8.21 8.21 8.20 8.20 8.6K
13:26 8.20 8.20 8.20 8.20 2.0K
13:27 8.20 8.20 8.19 8.20 0.8K
13:28 8.20 8.20 8.19 8.19 4.3K
13:29 8.20 8.20 8.17 8.18 20.0K
13:30 8.18 8.18 8.18 8.18 1.8K
13:31 8.18 8.19 8.18 8.19 10.1K
13:32 8.19 8.19 8.19 8.19 0.7K
13:33 8.19 8.19 8.19 8.19 0.4K
13:34 8.19 8.19 8.18 8.19 1.4K
13:35 8.19 8.19 8.19 8.19 3.4K
13:36 8.19 8.19 8.18 8.18 8.0K
13:37 8.18 8.18 8.17 8.17 2.6K
13:38 8.18 8.19 8.18 8.19 6.3K
13:39 8.19 8.19 8.18 8.19 5.0K
13:40 8.19 8.19 8.19 8.19 15.8K
13:41 8.19 8.20 8.19 8.19 16.2K
13:42 8.19 8.20 8.19 8.20 6.4K
13:43 8.20 8.20 8.20 8.20 1.0K
13:44 8.20 8.20 8.20 8.20 1.6K
13:45 8.20 8.21 8.20 8.20 16.8K
13:46 8.20 8.20 8.20 8.20 7.2K
13:47 8.20 8.20 8.19 8.19 5.5K
13:48 8.19 8.19 8.19 8.19 0.8K
13:49 8.19 8.20 8.19 8.20 8.4K
13:50 8.20 8.20 8.20 8.20 7.5K
13:51 8.19 8.19 8.19 8.19 8.4K
13:52 8.19 8.19 8.19 8.19 1.0K
13:53 8.19 8.19 8.19 8.19 0.9K
13:54 8.18 8.18 8.18 8.18 6.1K
13:55 8.18 8.18 8.17 8.17 2.3K
13:56 8.17 8.18 8.17 8.17 11.1K
13:57 8.17 8.17 8.16 8.16 10.4K
13:58 8.16 8.16 8.16 8.16 0.4K
13:59 8.16 8.16 8.15 8.16 13.6K
14:00 8.16 8.18 8.16 8.16 72.1K
14:01 8.16 8.16 8.16 8.16 2.6K
14:02 8.16 8.18 8.16 8.18 22.2K
14:03 8.19 8.20 8.19 8.20 16.1K
14:04 8.20 8.21 8.20 8.21 20.0K
14:05 8.21 8.21 8.20 8.20 1.5K
14:06 8.20 8.20 8.20 8.20 22.8K
14:07 8.20 8.20 8.20 8.20 4.6K
14:08 8.20 8.20 8.20 8.20 1.8K
14:09 8.20 8.20 8.20 8.20 1.6K
14:10 8.20 8.20 8.19 8.20 1.6K
14:11 8.20 8.20 8.20 8.20 1.1K
14:12 8.20 8.20 8.20 8.20 0.5K
14:13 8.20 8.20 8.20 8.20 1.1K
14:14 8.20 8.22 8.20 8.22 16.9K
14:15 8.22 8.22 8.22 8.22 1.6K
14:16 8.22 8.22 8.22 8.22 0.8K
14:17 8.22 8.22 8.21 8.21 1.1K
14:18 8.21 8.21 8.21 8.21 0.7K
14:19 8.21 8.22 8.21 8.22 3.4K
14:20 8.22 8.22 8.21 8.21 10.5K
14:21 8.21 8.21 8.21 8.21 0.7K
14:22 8.20 8.21 8.20 8.21 0.9K
14:23 8.21 8.21 8.21 8.21 0.7K
14:24 8.21 8.22 8.21 8.22 11.8K
14:25 8.22 8.22 8.21 8.22 2.1K
14:26 8.22 8.22 8.22 8.22 0.5K
14:27 8.22 8.22 8.21 8.22 1.7K
14:28 8.22 8.22 8.21 8.21 12.3K
14:29 8.21 8.21 8.20 8.20 2.5K
14:30 8.20 8.20 8.20 8.20 1.0K
14:31 8.20 8.20 8.20 8.20 0.8K
14:32 8.20 8.20 8.20 8.20 2.1K
14:33 8.20 8.20 8.20 8.20 7.0K
14:34 8.19 8.20 8.19 8.20 4.0K
14:35 8.20 8.20 8.20 8.20 0.9K
14:36 8.20 8.20 8.20 8.20 0.7K
14:37 8.19 8.19 8.18 8.18 7.1K
14:38 8.18 8.18 8.18 8.18 12.6K
14:39 8.18 8.19 8.18 8.19 4.6K
14:40 8.19 8.19 8.19 8.19 2.8K
14:41 8.19 8.19 8.19 8.19 1.2K
14:42 8.19 8.19 8.19 8.19 9.6K
14:43 8.19 8.19 8.19 8.19 0.3K
14:44 8.20 8.20 8.20 8.20 3.5K
14:45 8.20 8.20 8.20 8.20 0.8K
14:46 8.20 8.20 8.20 8.20 1.3K
14:47 8.20 8.20 8.19 8.19 3.8K
14:48 8.19 8.20 8.19 8.20 2.0K
14:49 8.20 8.20 8.20 8.20 2.2K
14:50 8.20 8.20 8.19 8.20 2.5K
14:51 8.20 8.20 8.19 8.20 9.2K
14:52 8.20 8.20 8.17 8.17 33.1K
14:53 8.17 8.17 8.15 8.16 4.4K
14:54 8.15 8.16 8.15 8.16 1.4K
14:55 8.16 8.16 8.15 8.15 4.4K
14:56 8.15 8.16 8.15 8.16 7.6K
14:57 8.16 8.16 8.16 8.16 0.2K
14:58 8.16 8.16 8.15 8.16 18.9K
14:59 8.17 8.17 8.16 8.17 4.8K
15:00 8.17 8.17 8.15 8.15 22.1K
15:01 8.14 8.15 8.13 8.13 3.7K
15:02 8.13 8.13 8.13 8.13 8.6K
15:03 8.13 8.13 8.12 8.12 1.3K
15:04 8.13 8.13 8.12 8.13 2.8K
15:05 8.13 8.13 8.12 8.13 2.0K
15:06 8.13 8.14 8.13 8.14 6.4K
15:07 8.14 8.14 8.14 8.14 1.0K
15:08 8.14 8.14 8.14 8.14 1.5K
15:09 8.14 8.14 8.13 8.13 1.2K
15:10 8.15 8.15 8.15 8.15 24.7K
15:11 8.14 8.15 8.14 8.15 3.3K
15:12 8.15 8.15 8.15 8.15 2.4K
15:13 8.15 8.15 8.15 8.15 5.4K
15:14 8.15 8.15 8.14 8.15 1.4K
15:15 8.15 8.15 8.15 8.15 20.9K
15:16 8.15 8.15 8.14 8.14 10.6K
15:17 8.14 8.15 8.14 8.15 22.8K
15:18 8.15 8.15 8.15 8.15 2.7K
15:19 8.15 8.15 8.14 8.14 11.9K
15:20 8.14 8.15 8.14 8.15 10.7K
15:21 8.15 8.15 8.15 8.15 3.6K
15:22 8.15 8.16 8.15 8.16 9.7K
15:23 8.16 8.16 8.16 8.16 1.1K
15:24 8.16 8.16 8.15 8.15 5.1K
15:25 8.15 8.16 8.15 8.16 1.0K
15:26 8.16 8.16 8.14 8.15 43.4K
15:27 8.15 8.15 8.14 8.15 0.9K
15:28 8.15 8.15 8.14 8.14 7.8K
15:29 8.14 8.14 8.13 8.13 9.3K
15:30 8.12 8.13 8.12 8.12 3.0K
15:31 8.12 8.14 8.12 8.14 17.1K
15:32 8.14 8.14 8.14 8.14 3.8K
15:33 8.14 8.15 8.14 8.15 15.6K
15:34 8.15 8.15 8.15 8.15 2.9K
15:35 8.15 8.15 8.14 8.14 7.5K
15:36 8.14 8.15 8.14 8.15 7.8K
15:37 8.15 8.15 8.14 8.15 8.1K
15:38 8.15 8.15 8.15 8.15 9.3K
15:39 8.16 8.16 8.16 8.16 7.8K
15:40 8.16 8.16 8.16 8.16 5.9K
15:41 8.16 8.17 8.16 8.17 21.8K
15:42 8.17 8.19 8.17 8.19 26.5K
15:43 8.19 8.19 8.18 8.19 16.1K
15:44 8.19 8.19 8.19 8.19 12.4K
15:45 8.19 8.19 8.18 8.19 11.7K
15:46 8.19 8.20 8.18 8.20 9.6K
15:47 8.20 8.20 8.19 8.19 6.7K
15:48 8.20 8.21 8.20 8.21 7.3K
15:49 8.21 8.21 8.21 8.21 3.2K
15:50 8.21 8.21 8.21 8.21 12.5K
15:51 8.21 8.21 8.21 8.21 6.1K
15:52 8.21 8.21 8.20 8.21 47.9K
15:53 8.21 8.21 8.20 8.20 54.1K
15:54 8.20 8.20 8.19 8.20 10.2K
15:55 8.20 8.20 8.20 8.20 20.8K
15:56 8.19 8.21 8.19 8.21 92.3K
15:57 8.21 8.22 8.21 8.22 35.3K
15:58 8.22 8.22 8.22 8.22 49.8K
15:59 8.22 8.22 8.22 8.22 56.1K
16:00 8.22 8.23 7.81 8.21 747.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし