グローバル・ネット・リース (GNL)

GNL
🏛️ アメリカ →
8.13
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 15.33 15.42 15.28 15.28 0.7M
2021-12-30 15.25 15.43 15.22 15.33 0.7M
2021-12-29 15.18 15.36 15.07 15.29 0.7M
2021-12-28 15.03 15.19 15.00 15.14 0.7M
2021-12-27 14.95 15.09 14.83 15.08 0.9M
2021-12-23 15.06 15.15 14.90 14.95 0.7M
2021-12-22 14.92 15.03 14.90 14.97 0.5M
2021-12-21 14.39 14.95 14.39 14.92 1.0M
2021-12-20 14.61 14.64 13.93 14.28 1.3M
2021-12-17 14.77 14.98 14.71 14.82 3.1M
2021-12-16 14.95 15.05 14.72 14.84 1.4M
2021-12-15 14.82 14.96 14.66 14.91 1.6M
2021-12-14 15.06 15.21 14.78 14.80 1.1M
2021-12-13 15.07 15.19 14.96 15.06 0.9M
2021-12-10 15.29 15.29 15.05 15.19 0.6M
2021-12-09 15.23 15.28 15.12 15.15 0.5M
2021-12-08 15.19 15.45 15.14 15.30 0.7M
2021-12-07 15.24 15.44 15.12 15.19 0.7M
2021-12-06 14.71 15.29 14.71 15.14 0.8M
2021-12-03 14.42 14.64 14.31 14.54 1.8M
2021-12-02 13.88 14.41 13.83 14.36 0.9M
2021-12-01 14.34 14.50 13.78 13.80 1.1M
2021-11-30 14.28 14.40 14.09 14.20 1.4M
2021-11-29 14.58 14.64 14.30 14.44 0.9M
2021-11-26 14.70 14.93 14.14 14.49 0.8M
2021-11-24 14.97 15.07 14.90 15.00 0.6M
2021-11-23 15.14 15.18 14.95 14.98 0.9M
2021-11-22 14.90 15.26 14.81 15.13 0.8M
2021-11-19 15.11 15.16 14.87 14.95 1.0M
2021-11-18 15.34 15.37 15.13 15.24 0.8M
2021-11-17 15.47 15.53 15.24 15.38 0.8M
2021-11-16 15.87 15.89 15.48 15.52 0.8M
2021-11-15 15.71 15.88 15.69 15.88 0.8M
2021-11-12 15.83 15.87 15.63 15.67 0.5M
2021-11-11 15.65 15.79 15.59 15.78 0.5M
2021-11-10 15.72 15.93 15.62 15.65 0.7M
2021-11-09 15.87 15.94 15.63 15.67 0.7M
2021-11-08 16.16 16.16 15.81 15.85 0.7M
2021-11-05 15.96 16.33 15.95 16.12 0.7M
2021-11-04 16.36 16.46 15.68 15.76 1.0M
2021-11-03 16.21 16.41 16.20 16.27 0.6M
2021-11-02 16.41 16.41 16.21 16.22 0.5M
2021-11-01 16.07 16.34 15.97 16.29 0.6M
2021-10-29 16.36 16.38 16.00 16.02 0.8M
2021-10-28 16.24 16.43 16.15 16.40 0.6M
2021-10-27 16.33 16.39 16.20 16.20 0.8M
2021-10-26 16.34 16.50 16.31 16.32 0.5M
2021-10-25 16.35 16.47 16.27 16.35 0.5M
2021-10-22 16.35 16.55 16.31 16.36 0.6M
2021-10-21 16.45 16.53 16.24 16.30 0.7M
2021-10-20 16.20 16.47 16.17 16.43 0.5M
2021-10-19 16.32 16.35 16.18 16.21 0.5M
2021-10-18 16.26 16.36 16.13 16.29 0.6M
2021-10-15 16.55 16.63 16.36 16.36 0.6M
2021-10-14 16.30 16.45 16.28 16.44 0.5M
2021-10-13 16.09 16.31 16.03 16.30 0.7M
2021-10-12 15.83 16.10 15.76 16.10 0.6M
2021-10-11 15.91 15.96 15.76 15.81 0.5M
2021-10-08 16.07 16.14 15.82 15.87 0.6M
2021-10-07 16.56 16.68 16.50 16.51 1.0M
2021-10-06 16.32 16.52 16.08 16.51 0.7M
2021-10-05 16.59 16.65 16.35 16.35 0.6M
2021-10-04 16.50 16.58 16.43 16.50 0.7M
2021-10-01 16.14 16.48 16.11 16.43 0.7M
2021-09-30 16.43 16.43 16.01 16.02 0.9M
2021-09-29 16.17 16.31 16.13 16.29 0.8M
2021-09-28 16.25 16.34 16.10 16.11 0.7M
2021-09-27 16.33 16.70 16.21 16.22 0.7M
2021-09-24 16.33 16.44 16.26 16.28 0.7M
2021-09-23 16.35 16.57 16.25 16.41 0.5M
2021-09-22 16.43 16.51 16.30 16.30 0.7M
2021-09-21 16.50 16.55 16.31 16.32 0.6M
2021-09-20 16.12 16.48 16.00 16.35 1.2M
2021-09-17 16.59 16.68 16.28 16.28 2.5M
2021-09-16 16.62 16.73 16.50 16.58 0.5M
2021-09-15 16.66 16.77 16.61 16.64 0.5M
2021-09-14 16.74 16.79 16.59 16.68 0.8M
2021-09-13 16.58 16.88 16.49 16.61 0.6M
2021-09-10 16.87 17.00 16.38 16.39 1.0M
2021-09-09 17.02 17.10 16.79 16.79 0.8M
2021-09-08 17.05 17.19 16.99 17.14 0.6M
2021-09-07 17.16 17.22 17.01 17.04 0.6M
2021-09-03 17.15 17.25 17.01 17.25 0.6M
2021-09-02 17.05 17.17 17.03 17.14 0.5M
2021-09-01 17.03 17.12 16.95 17.05 0.6M
2021-08-31 17.10 17.15 16.91 17.00 1.2M
2021-08-30 17.21 17.28 17.09 17.18 0.7M
2021-08-27 17.13 17.35 17.10 17.16 0.8M
2021-08-26 17.08 17.18 16.97 17.09 0.7M
2021-08-25 17.10 17.29 17.07 17.10 1.1M
2021-08-24 17.28 17.30 17.10 17.12 0.8M
2021-08-23 17.42 17.51 17.21 17.28 0.6M
2021-08-20 17.20 17.51 17.03 17.41 0.5M
2021-08-19 17.26 17.44 17.06 17.23 0.6M
2021-08-18 17.65 17.65 17.33 17.38 0.7M
2021-08-17 17.60 17.74 17.45 17.67 0.4M
2021-08-16 17.73 17.96 17.66 17.76 0.6M
2021-08-13 17.59 17.80 17.52 17.69 0.4M
2021-08-12 17.84 17.84 17.46 17.57 0.5M
2021-08-11 17.87 17.87 17.61 17.74 0.6M
2021-08-10 18.02 18.11 17.74 17.74 0.7M
2021-08-09 18.22 18.25 18.04 18.04 0.5M
2021-08-06 18.35 18.51 18.22 18.27 0.5M
2021-08-05 17.92 18.26 17.92 18.26 0.4M
2021-08-04 18.13 18.30 17.79 17.84 0.7M
2021-08-03 18.33 18.35 18.06 18.27 0.7M
2021-08-02 18.48 18.69 18.22 18.28 0.5M
2021-07-30 18.55 18.79 18.41 18.47 0.5M
2021-07-29 18.58 18.73 18.52 18.53 0.4M
2021-07-28 18.54 18.59 18.29 18.44 0.4M
2021-07-27 18.55 18.68 18.40 18.51 0.5M
2021-07-26 18.55 18.74 18.51 18.60 0.5M
2021-07-23 18.41 18.53 18.35 18.49 0.3M
2021-07-22 18.54 18.54 18.22 18.39 0.6M
2021-07-21 18.40 18.71 18.40 18.56 0.7M
2021-07-20 17.93 18.61 17.85 18.41 0.8M
2021-07-19 18.12 18.16 17.70 17.82 0.8M
2021-07-16 18.68 18.71 18.42 18.42 0.5M
2021-07-15 18.41 18.61 18.38 18.59 0.5M
2021-07-14 18.54 18.69 18.41 18.48 0.6M
2021-07-13 18.58 18.66 18.48 18.58 0.6M
2021-07-12 18.52 18.70 18.38 18.69 0.5M
2021-07-09 18.22 18.60 18.19 18.59 0.9M
2021-07-08 18.61 18.67 18.36 18.53 1.0M
2021-07-07 18.74 18.85 18.65 18.79 0.7M
2021-07-06 18.74 18.88 18.45 18.78 0.9M
2021-07-02 18.78 18.83 18.61 18.71 0.6M
2021-07-01 18.54 18.81 18.50 18.72 0.6M
2021-06-30 18.45 18.59 18.41 18.50 0.6M
2021-06-29 18.50 18.62 18.41 18.50 0.5M
2021-06-28 18.60 18.62 18.30 18.48 0.8M
2021-06-25 18.33 18.73 18.33 18.54 1.6M
2021-06-24 18.33 18.38 18.21 18.38 0.5M
2021-06-23 18.25 18.44 18.22 18.27 0.6M
2021-06-22 18.38 18.58 18.27 18.37 0.7M
2021-06-21 18.13 18.55 18.04 18.44 1.1M
2021-06-18 18.77 18.83 18.05 18.07 2.5M
2021-06-17 19.74 19.77 18.93 19.00 1.3M
2021-06-16 20.05 20.08 19.82 19.83 0.8M
2021-06-15 20.00 20.12 19.94 19.99 0.8M
2021-06-14 19.84 20.00 19.77 19.98 1.2M
2021-06-11 19.85 19.96 19.76 19.80 0.6M
2021-06-10 19.82 19.96 19.75 19.86 0.7M
2021-06-09 19.95 20.05 19.84 19.85 0.7M
2021-06-08 19.72 19.88 19.70 19.82 1.0M
2021-06-07 19.98 20.06 19.67 19.70 0.8M
2021-06-04 19.91 19.96 19.78 19.87 0.4M
2021-06-03 20.00 20.01 19.77 19.90 0.4M
2021-06-02 19.84 20.00 19.69 20.00 0.5M
2021-06-01 19.60 19.89 19.55 19.81 0.6M
2021-05-28 19.45 19.60 19.38 19.54 0.4M
2021-05-27 19.37 19.58 19.31 19.37 0.6M
2021-05-26 19.24 19.38 19.17 19.36 0.4M
2021-05-25 19.42 19.49 19.12 19.14 0.4M
2021-05-24 19.04 19.42 19.04 19.36 0.6M
2021-05-21 19.01 19.17 18.97 19.04 1.0M
2021-05-20 18.77 18.98 18.68 18.97 0.5M
2021-05-19 18.75 18.83 18.43 18.79 0.5M
2021-05-18 18.80 19.06 18.67 18.83 0.5M
2021-05-17 18.57 18.77 18.42 18.71 0.4M
2021-05-14 18.71 18.77 18.55 18.65 0.6M
2021-05-13 18.31 18.75 18.30 18.62 0.5M
2021-05-12 18.74 18.76 18.14 18.29 0.5M
2021-05-11 18.91 18.91 18.46 18.75 0.5M
2021-05-10 19.19 19.39 19.09 19.10 0.5M
2021-05-07 18.80 19.16 18.76 19.15 0.4M
2021-05-06 18.91 19.15 18.61 18.88 0.4M
2021-05-05 19.12 19.18 18.78 19.00 0.4M
2021-05-04 19.44 19.53 19.14 19.23 0.6M
2021-05-03 19.28 19.58 19.17 19.41 0.7M
2021-04-30 19.16 19.37 19.13 19.20 0.4M
2021-04-29 19.22 19.34 19.09 19.21 0.3M
2021-04-28 18.99 19.21 18.97 18.99 0.4M
2021-04-27 19.04 19.14 18.90 18.98 0.3M
2021-04-26 19.12 19.20 19.01 19.02 0.3M
2021-04-23 19.04 19.12 18.98 19.01 0.3M
2021-04-22 19.00 19.21 18.92 18.95 0.3M
2021-04-21 19.11 19.20 18.97 19.06 0.4M
2021-04-20 18.80 19.07 18.78 19.06 0.4M
2021-04-19 18.86 18.87 18.62 18.77 0.5M
2021-04-16 19.04 19.10 18.81 18.86 0.3M
2021-04-15 18.87 19.01 18.72 19.00 0.3M
2021-04-14 18.80 18.94 18.60 18.63 0.3M
2021-04-13 18.74 18.87 18.59 18.80 0.4M
2021-04-12 18.49 18.73 18.38 18.71 0.3M
2021-04-09 18.70 18.80 18.43 18.45 0.5M
2021-04-08 19.09 19.23 19.05 19.16 0.8M
2021-04-07 18.90 19.12 18.90 19.09 0.5M
2021-04-06 18.78 18.99 18.74 18.93 0.6M
2021-04-05 18.70 18.78 18.55 18.73 0.5M
2021-04-01 18.22 18.59 18.10 18.59 0.5M
2021-03-31 18.31 18.37 18.06 18.06 0.6M
2021-03-30 18.14 18.42 18.11 18.36 0.2M
2021-03-29 18.27 18.38 18.13 18.13 0.4M
2021-03-26 18.20 18.31 18.04 18.25 0.4M
2021-03-25 17.60 18.09 17.41 18.03 0.5M
2021-03-24 18.10 18.37 17.68 17.68 0.7M
2021-03-23 18.00 18.22 17.90 18.00 0.6M
2021-03-22 17.94 18.11 17.84 18.11 0.7M
2021-03-19 18.16 18.43 17.89 17.90 1.6M
2021-03-18 18.40 18.44 18.10 18.19 0.6M
2021-03-17 18.40 18.47 18.17 18.36 0.9M
2021-03-16 18.91 18.91 18.42 18.43 0.9M
2021-03-15 18.87 19.20 18.67 19.00 0.8M
2021-03-12 18.81 19.04 18.76 18.90 0.8M
2021-03-11 18.67 18.79 18.59 18.70 0.9M
2021-03-10 18.44 18.77 18.37 18.62 0.8M
2021-03-09 18.69 18.69 18.26 18.51 1.0M
2021-03-08 18.35 18.79 18.19 18.60 1.5M
2021-03-05 18.37 18.42 18.06 18.25 0.6M
2021-03-04 18.25 18.40 17.94 18.19 0.7M
2021-03-03 18.10 18.36 18.10 18.22 0.7M
2021-03-02 17.94 18.21 17.67 18.06 0.7M
2021-03-01 19.00 19.02 17.98 18.03 2.2M
2021-02-26 18.74 18.99 18.58 18.58 0.6M
2021-02-25 19.14 19.34 18.62 18.72 0.3M
2021-02-24 18.81 19.25 18.43 19.05 0.5M
2021-02-23 18.71 18.99 18.60 18.61 0.5M
2021-02-22 17.98 18.60 17.96 18.51 0.5M
2021-02-19 18.02 18.32 17.86 18.07 0.3M
2021-02-18 18.22 18.45 17.93 17.97 0.4M
2021-02-17 18.25 18.39 18.13 18.36 0.3M
2021-02-16 18.52 18.57 18.28 18.31 0.4M
2021-02-12 18.54 18.65 18.37 18.52 0.3M
2021-02-11 18.13 18.50 18.13 18.50 0.5M
2021-02-10 18.00 18.39 17.98 18.05 0.5M
2021-02-09 17.41 18.00 17.41 17.86 0.4M
2021-02-08 17.48 17.62 17.40 17.62 0.4M
2021-02-05 17.15 17.58 17.15 17.49 0.8M
2021-02-04 16.83 17.24 16.77 17.14 0.7M
2021-02-03 16.50 16.95 16.32 16.86 0.6M
2021-02-02 16.44 16.73 16.30 16.61 0.5M
2021-02-01 16.21 16.45 16.06 16.36 0.3M
2021-01-29 16.43 16.60 16.08 16.11 0.7M
2021-01-28 16.54 16.88 16.44 16.48 0.6M
2021-01-27 16.71 16.83 16.40 16.44 0.5M
2021-01-26 16.87 17.04 16.81 16.90 0.3M
2021-01-25 16.90 16.95 16.57 16.87 0.3M
2021-01-22 16.71 17.01 16.51 16.97 0.4M
2021-01-21 17.01 17.06 16.69 16.88 0.5M
2021-01-20 16.97 17.08 16.90 17.01 0.5M
2021-01-19 16.94 17.00 16.79 16.93 0.4M
2021-01-15 16.95 17.05 16.87 16.96 0.5M
2021-01-14 17.00 17.16 16.89 16.95 0.5M
2021-01-13 16.75 16.99 16.75 16.95 0.4M
2021-01-12 16.40 16.74 16.35 16.73 0.4M
2021-01-11 16.44 16.54 16.19 16.34 0.4M
2021-01-08 16.78 16.84 16.45 16.67 0.5M
2021-01-07 17.05 17.15 16.92 17.11 0.7M
2021-01-06 17.12 17.42 16.81 17.04 2.2M
2021-01-05 17.00 17.25 16.95 16.96 0.5M
2021-01-04 17.20 17.32 16.84 16.95 0.5M