Globalink Investment Inc (GLLI)

GLLI
🏛️ アメリカ →
12.34
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
2023-12-29 10.85 10.85 10.84 10.84 0.0M
2023-12-28 10.85 10.86 10.85 10.85 0.2M
2023-12-27 10.85 10.85 10.85 10.85 0.0M
2023-12-26 10.85 10.85 10.84 10.84 0.1M
2023-12-22 10.82 10.82 10.82 10.82 0.0M
2023-12-21 10.82 10.82 10.82 10.82 0.0M
2023-12-20 10.82 10.82 10.82 10.82 0.0M
2023-12-18 10.82 10.82 10.82 10.82 0.0M
2023-12-14 10.82 10.82 10.82 10.82 0.0M
2023-12-13 10.78 10.84 10.78 10.83 0.1M
2023-12-12 10.86 10.86 10.86 10.86 0.0M
2023-12-08 10.85 10.85 10.85 10.85 0.0M
2023-12-07 10.86 10.86 10.85 10.85 0.0M
2023-12-06 10.87 10.87 10.86 10.86 0.1M
2023-12-05 10.87 10.88 10.86 10.86 0.2M
2023-12-04 10.86 10.86 10.86 10.86 0.0M
2023-12-01 10.86 10.86 10.86 10.86 0.0M
2023-11-30 10.86 10.86 10.86 10.86 0.0M
2023-11-29 10.86 10.86 10.86 10.86 0.0M
2023-11-28 10.86 10.86 10.86 10.86 0.0M
2023-11-27 10.89 10.89 10.86 10.86 0.0M
2023-11-24 10.88 10.88 10.88 10.88 0.1M
2023-11-22 10.88 10.88 10.88 10.88 0.1M
2023-11-21 10.87 10.87 10.86 10.86 0.0M
2023-11-20 10.87 10.87 10.87 10.87 0.0M
2023-11-17 10.85 10.86 10.85 10.86 0.0M
2023-11-16 10.85 10.85 10.85 10.85 0.0M
2023-11-15 10.83 10.84 10.83 10.84 0.0M
2023-11-14 10.85 10.85 10.82 10.82 0.0M
2023-11-13 10.83 10.83 10.83 10.83 0.0M
2023-11-10 10.82 10.84 10.82 10.83 0.1M
2023-11-08 10.85 10.85 10.85 10.85 0.0M
2023-11-07 10.80 10.80 10.80 10.80 0.0M
2023-11-06 10.84 10.84 10.84 10.84 0.0M
2023-11-03 10.84 10.84 10.84 10.84 0.0M
2023-11-02 10.83 10.83 10.83 10.83 0.0M
2023-11-01 10.80 10.80 10.79 10.80 0.0M
2023-10-31 10.79 10.79 10.79 10.79 0.0M
2023-10-30 10.79 10.79 10.79 10.79 0.0M
2023-10-27 10.79 10.79 10.79 10.79 0.0M
2023-10-26 10.82 10.82 10.82 10.82 0.0M
2023-10-25 10.83 10.83 10.83 10.83 0.0M
2023-10-23 10.79 10.83 10.79 10.82 0.0M
2023-10-19 10.79 10.79 10.79 10.79 0.0M
2023-10-18 10.79 10.79 10.79 10.79 0.0M
2023-10-17 10.76 10.76 10.76 10.76 0.0M
2023-10-16 10.76 10.76 10.76 10.76 0.0M
2023-10-12 10.77 10.77 10.77 10.77 0.0M
2023-10-10 10.79 10.79 10.79 10.79 0.0M
2023-10-09 10.79 10.79 10.79 10.79 0.0M
2023-10-06 10.79 10.79 10.79 10.79 0.0M
2023-10-04 10.78 10.78 10.78 10.78 0.0M
2023-10-03 10.78 10.78 10.78 10.78 0.0M
2023-09-29 10.78 10.78 10.78 10.78 0.2M
2023-09-28 10.77 10.78 10.77 10.77 0.2M
2023-09-27 10.77 10.77 10.75 10.75 0.0M
2023-09-25 10.79 10.79 10.79 10.79 0.0M
2023-09-22 10.75 10.79 10.75 10.79 0.0M
2023-09-21 10.79 10.79 10.79 10.79 0.0M
2023-09-20 10.79 10.79 10.79 10.79 0.0M
2023-09-14 10.73 10.73 10.73 10.73 0.0M
2023-09-13 10.73 10.73 10.73 10.73 0.0M
2023-09-12 10.73 10.73 10.70 10.73 0.1M
2023-09-11 10.75 10.75 10.75 10.75 0.0M
2023-09-08 10.72 10.75 10.71 10.75 0.0M
2023-09-07 10.75 10.75 10.75 10.75 0.0M
2023-09-06 10.75 10.75 10.75 10.75 0.0M
2023-08-31 10.75 10.75 10.75 10.75 0.0M
2023-08-30 10.75 10.75 10.75 10.75 0.0M
2023-08-29 10.75 10.84 10.75 10.75 0.0M
2023-08-25 10.65 10.65 10.65 10.65 0.0M
2023-08-24 10.65 10.65 10.65 10.65 0.0M
2023-08-23 10.65 10.65 10.59 10.65 0.1M
2023-08-22 11.13 11.13 10.59 10.69 0.0M
2023-08-21 10.63 10.63 10.59 10.59 0.0M
2023-08-18 10.61 10.69 10.59 10.69 0.0M
2023-08-17 10.59 10.61 10.59 10.61 0.0M
2023-08-16 10.69 10.69 10.69 10.69 0.0M
2023-08-15 11.16 11.67 10.59 10.69 0.0M
2023-08-14 10.60 10.98 10.59 10.69 0.0M
2023-08-11 10.68 10.69 10.64 10.64 0.0M
2023-08-10 10.63 10.66 10.62 10.66 0.0M
2023-08-09 10.64 10.65 10.62 10.62 0.0M
2023-08-08 10.64 10.64 10.58 10.64 0.0M
2023-08-07 10.64 10.66 10.64 10.64 0.0M
2023-08-04 10.69 10.69 10.69 10.69 0.0M
2023-08-03 10.69 10.69 10.69 10.69 0.0M
2023-08-02 10.64 10.64 10.62 10.62 0.1M
2023-07-31 10.63 10.63 10.62 10.62 0.0M
2023-07-28 10.62 10.62 10.62 10.62 0.0M
2023-07-27 10.60 10.63 10.60 10.63 0.0M
2023-07-26 10.65 10.72 10.62 10.62 0.0M
2023-07-25 10.62 10.62 10.62 10.62 0.0M
2023-07-24 10.61 10.62 10.61 10.62 0.0M
2023-07-21 10.63 10.99 10.62 10.64 0.0M
2023-07-20 10.99 10.99 10.61 10.61 0.0M
2023-07-19 10.75 10.84 10.61 10.63 0.0M
2023-07-18 10.64 10.85 10.63 10.63 0.0M
2023-07-17 10.62 10.97 10.61 10.62 0.1M
2023-07-14 10.62 10.62 10.60 10.62 0.0M
2023-07-13 10.62 10.62 10.62 10.62 0.0M
2023-07-12 10.59 10.63 10.59 10.62 0.2M
2023-07-11 10.57 10.59 10.57 10.59 0.0M
2023-07-10 10.59 10.59 10.59 10.59 0.0M
2023-07-07 10.59 10.59 10.59 10.59 0.0M
2023-07-06 10.57 10.59 10.57 10.59 0.0M
2023-07-05 10.57 10.57 10.57 10.57 0.0M
2023-07-03 10.58 10.58 10.57 10.57 0.0M
2023-06-30 10.58 10.58 10.58 10.58 0.0M
2023-06-29 10.57 10.57 10.57 10.57 0.0M
2023-06-28 10.75 10.75 10.53 10.57 0.0M
2023-06-27 10.56 10.56 10.56 10.56 0.0M
2023-06-26 11.08 11.60 10.55 10.56 0.0M
2023-06-23 10.55 11.35 10.55 10.56 0.0M
2023-06-22 10.71 10.71 10.56 10.56 0.0M
2023-06-21 10.55 10.55 10.55 10.55 0.0M
2023-06-20 10.55 10.55 10.55 10.55 0.0M
2023-06-15 10.55 10.55 10.54 10.55 0.0M
2023-06-14 10.55 10.55 10.53 10.55 0.0M
2023-06-13 10.54 10.55 10.53 10.55 0.0M
2023-06-12 10.64 10.64 10.54 10.54 0.0M
2023-06-09 10.95 11.05 10.52 10.56 0.0M
2023-06-08 10.56 10.56 10.56 10.56 0.0M
2023-06-07 10.54 11.59 10.54 10.56 0.0M
2023-06-06 10.35 11.39 10.35 10.54 0.0M
2023-06-05 10.54 11.52 10.53 10.58 0.0M
2023-06-02 10.51 10.53 10.51 10.53 0.0M
2023-06-01 10.57 10.57 10.50 10.50 0.1M
2023-05-31 10.50 10.50 10.50 10.50 0.2M
2023-05-30 10.54 10.54 10.54 10.54 0.0M
2023-05-22 10.48 10.50 10.48 10.50 0.0M
2023-05-17 10.49 10.49 10.49 10.49 0.0M
2023-05-12 10.48 10.48 10.48 10.48 0.0M
2023-05-10 10.48 10.48 10.48 10.48 0.0M
2023-05-09 10.48 10.48 10.48 10.48 0.0M
2023-05-08 10.47 10.47 10.47 10.47 0.0M
2023-05-04 10.47 10.47 10.47 10.47 0.0M
2023-05-03 10.47 10.47 10.47 10.47 0.0M
2023-05-02 10.46 10.46 10.45 10.45 0.0M
2023-05-01 10.45 10.45 10.45 10.45 0.0M
2023-04-28 10.42 10.44 10.42 10.44 0.0M
2023-04-27 10.45 10.45 10.45 10.45 0.0M
2023-04-25 10.44 10.45 10.44 10.45 0.0M
2023-04-21 10.44 10.44 10.44 10.44 0.0M
2023-04-20 10.44 10.44 10.44 10.44 0.0M
2023-04-19 10.45 10.45 10.45 10.45 0.0M
2023-04-18 10.45 10.45 10.45 10.45 0.0M
2023-04-17 10.90 10.90 10.44 10.45 0.0M
2023-04-14 10.40 10.42 10.40 10.42 0.0M
2023-04-13 10.41 10.41 10.41 10.41 0.0M
2023-04-12 10.40 10.41 10.40 10.41 0.0M
2023-04-11 10.40 10.42 10.40 10.42 0.1M
2023-04-10 10.43 10.43 10.43 10.43 0.0M
2023-04-06 10.38 10.38 10.38 10.38 0.0M
2023-04-03 10.38 10.41 10.38 10.38 0.0M
2023-03-30 10.40 10.40 10.40 10.40 0.0M
2023-03-29 10.39 10.40 10.39 10.40 0.0M
2023-03-28 10.38 10.39 10.38 10.39 0.0M
2023-03-27 10.38 10.38 10.38 10.38 0.0M
2023-03-24 10.38 10.38 10.38 10.38 0.0M
2023-03-23 10.42 10.42 10.42 10.42 0.0M
2023-03-22 10.42 10.42 10.42 10.42 0.0M
2023-03-21 10.37 10.42 10.36 10.36 0.0M
2023-03-20 10.36 10.36 10.35 10.35 0.0M
2023-03-15 10.34 10.35 10.34 10.35 0.0M
2023-03-14 10.32 10.36 10.32 10.36 0.0M
2023-03-13 10.32 10.32 10.32 10.32 0.0M
2023-03-10 10.32 10.32 10.32 10.32 0.0M
2023-03-09 10.31 10.35 10.31 10.31 0.0M
2023-03-08 10.33 10.33 10.33 10.33 0.0M
2023-03-07 10.32 10.34 10.31 10.31 0.0M
2023-03-06 10.39 10.40 10.35 10.35 0.0M
2023-03-03 10.31 10.37 10.31 10.36 0.0M
2023-03-02 10.31 10.46 10.31 10.35 0.1M
2023-03-01 10.30 10.30 10.30 10.30 0.0M
2023-02-28 10.31 10.32 10.29 10.32 0.1M
2023-02-27 10.29 10.29 10.29 10.29 0.0M
2023-02-24 10.30 10.30 10.29 10.29 0.0M
2023-02-23 10.31 10.32 10.30 10.30 0.6M
2023-02-22 10.29 10.31 10.29 10.31 0.0M
2023-02-21 10.28 10.28 10.28 10.28 0.1M
2023-02-17 10.28 10.28 10.27 10.28 0.4M
2023-02-14 10.27 10.27 10.27 10.27 0.0M
2023-02-13 10.27 10.27 10.27 10.27 0.0M
2023-02-10 10.27 10.27 10.27 10.27 0.0M
2023-02-09 10.27 10.27 10.27 10.27 0.0M
2023-02-08 10.27 10.27 10.26 10.26 0.0M
2023-02-07 10.25 10.27 10.25 10.26 0.0M
2023-02-06 10.22 10.22 10.22 10.22 0.0M
2023-02-03 10.27 10.27 10.21 10.22 0.0M
2023-02-02 10.24 10.24 10.24 10.24 0.0M
2023-02-01 10.26 10.26 10.24 10.24 0.0M
2023-01-31 10.24 10.25 10.24 10.25 0.0M
2023-01-30 10.24 10.24 10.24 10.24 0.0M
2023-01-27 10.26 10.26 10.26 10.26 0.0M
2023-01-26 10.24 10.24 10.23 10.24 0.0M
2023-01-25 10.21 10.21 10.21 10.21 0.0M
2023-01-24 10.21 10.21 10.21 10.21 0.0M
2023-01-20 10.24 10.24 10.24 10.24 0.0M
2023-01-18 10.24 10.24 10.24 10.24 0.5M
2023-01-17 10.25 10.25 10.25 10.25 0.0M
2023-01-13 10.25 10.25 10.25 10.25 0.0M
2023-01-12 10.25 10.26 10.25 10.25 0.1M
2023-01-11 10.22 10.25 10.22 10.24 0.0M
2023-01-09 10.24 10.25 10.24 10.24 0.1M
2023-01-06 10.21 10.24 10.21 10.24 0.0M
2023-01-05 10.22 10.24 10.21 10.21 0.1M
2023-01-04 10.19 10.23 10.19 10.21 0.1M
2023-01-03 10.20 10.20 10.20 10.20 0.0M