グローバント (GLOB)

GLOB
🏛️ アメリカ →
58.01
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
2022-12-30 165.10 168.28 163.99 168.16 0.2M
2022-12-29 162.44 169.47 161.80 168.47 0.2M
2022-12-28 162.24 166.51 160.26 160.34 0.2M
2022-12-27 162.94 164.61 159.34 162.65 0.1M
2022-12-23 162.70 165.79 161.43 163.67 0.2M
2022-12-22 165.84 165.91 156.53 162.70 0.4M
2022-12-21 169.07 171.94 168.46 169.78 0.2M
2022-12-20 164.28 168.87 164.28 167.86 0.2M
2022-12-19 165.94 167.39 163.70 165.71 0.2M
2022-12-16 167.81 168.46 164.69 167.48 0.4M
2022-12-15 179.35 179.35 169.12 169.13 0.4M
2022-12-14 185.55 187.53 180.70 182.50 0.3M
2022-12-13 186.05 191.88 184.92 186.64 0.5M
2022-12-12 175.57 179.97 174.80 175.88 0.1M
2022-12-09 176.17 177.96 174.98 175.74 0.2M
2022-12-08 172.85 178.95 171.62 177.74 0.2M
2022-12-07 172.34 172.87 167.23 171.69 0.2M
2022-12-06 179.78 179.78 169.35 171.71 0.3M
2022-12-05 187.82 188.76 178.33 179.12 0.3M
2022-12-02 188.35 191.19 187.12 190.31 0.2M
2022-12-01 186.94 192.94 186.43 192.94 0.3M
2022-11-30 174.22 187.54 174.22 187.38 0.2M
2022-11-29 176.50 176.63 174.22 174.22 0.2M
2022-11-28 175.95 177.22 174.48 175.31 0.2M
2022-11-25 179.07 179.54 175.71 178.09 0.1M
2022-11-23 177.37 181.80 175.54 179.69 0.2M
2022-11-22 176.19 178.85 173.55 176.93 0.3M
2022-11-21 171.17 180.02 171.00 177.25 0.3M
2022-11-18 179.90 181.05 173.07 174.25 0.6M
2022-11-17 181.21 185.78 179.53 181.52 0.4M
2022-11-16 190.28 194.33 187.30 188.29 0.3M
2022-11-15 191.37 197.10 185.86 193.13 0.4M
2022-11-14 189.23 190.04 183.04 184.02 0.4M
2022-11-11 182.72 193.48 180.93 191.69 0.4M
2022-11-10 178.36 182.45 176.08 181.97 0.3M
2022-11-09 166.11 167.95 164.00 165.74 0.4M
2022-11-08 160.66 169.58 158.67 168.39 0.4M
2022-11-07 161.40 161.40 155.35 160.00 0.5M
2022-11-04 167.60 169.99 155.01 160.99 0.6M
2022-11-03 178.96 178.96 163.35 164.12 0.5M
2022-11-02 187.49 190.22 180.31 181.52 0.3M
2022-11-01 194.50 195.64 188.66 188.67 0.2M
2022-10-31 187.66 191.42 186.29 188.68 0.1M
2022-10-28 186.77 189.79 182.86 189.09 0.1M
2022-10-27 189.02 189.98 185.15 186.44 0.2M
2022-10-26 186.60 191.80 184.28 187.65 0.3M
2022-10-25 179.36 188.70 179.36 188.20 0.3M
2022-10-24 175.00 178.00 168.44 178.00 0.3M
2022-10-21 171.92 173.89 168.63 173.67 0.4M
2022-10-20 171.77 176.57 168.61 172.22 0.4M
2022-10-19 179.08 179.08 170.22 171.09 0.2M
2022-10-18 180.24 184.05 177.07 181.81 0.3M
2022-10-17 171.28 175.17 169.78 174.02 0.4M
2022-10-14 175.84 176.56 165.94 166.83 0.3M
2022-10-13 161.34 173.72 158.86 172.82 0.4M
2022-10-12 169.44 170.64 164.25 166.82 0.4M
2022-10-11 172.00 173.89 165.05 170.14 0.2M
2022-10-10 176.42 176.42 170.09 172.96 0.2M
2022-10-07 184.71 184.89 173.93 176.40 0.4M
2022-10-06 193.01 195.04 189.57 190.22 0.2M
2022-10-05 194.06 197.86 190.83 193.90 0.3M
2022-10-04 195.00 198.98 194.83 197.84 0.3M
2022-10-03 188.63 192.09 185.60 190.17 0.3M
2022-09-30 187.00 194.26 185.88 187.08 0.2M
2022-09-29 190.59 190.59 182.76 187.14 0.3M
2022-09-28 190.07 198.88 188.95 197.27 0.6M
2022-09-27 195.70 198.51 187.70 189.48 0.2M
2022-09-26 189.63 197.00 188.03 191.57 0.4M
2022-09-23 189.16 192.12 183.75 190.09 0.4M
2022-09-22 209.00 209.15 191.96 192.41 0.4M
2022-09-21 209.55 218.91 209.55 210.41 0.2M
2022-09-20 207.87 208.81 205.20 207.63 0.1M
2022-09-19 206.25 211.39 206.25 210.26 0.2M
2022-09-16 215.64 215.64 206.02 209.02 0.3M
2022-09-15 220.93 226.59 218.54 219.82 0.2M
2022-09-14 225.92 226.70 219.85 223.26 0.3M
2022-09-13 218.33 227.26 217.88 223.90 0.3M
2022-09-12 231.28 231.55 223.09 227.67 0.3M
2022-09-09 220.84 232.19 219.98 230.24 0.6M
2022-09-08 206.05 220.40 203.45 219.45 0.4M
2022-09-07 201.94 208.62 200.69 208.29 0.1M
2022-09-06 203.83 205.03 199.41 202.78 0.3M
2022-09-02 206.49 208.85 200.93 204.19 0.2M
2022-09-01 207.66 210.48 198.31 204.08 0.5M
2022-08-31 210.00 212.97 208.55 210.77 0.2M
2022-08-30 214.79 214.79 207.65 209.72 0.3M
2022-08-29 211.39 213.69 207.41 211.60 0.4M
2022-08-26 228.06 228.06 213.47 213.79 0.3M
2022-08-25 229.74 231.99 227.10 228.40 0.3M
2022-08-24 225.98 230.28 225.65 227.28 0.4M
2022-08-23 222.02 228.72 221.56 223.59 0.3M
2022-08-22 219.55 225.07 219.10 222.61 1.0M
2022-08-19 215.93 228.28 213.56 224.48 1.1M
2022-08-18 229.50 232.81 226.46 229.90 0.5M
2022-08-17 230.01 233.40 225.89 229.37 0.4M
2022-08-16 235.46 239.91 232.13 234.48 0.5M
2022-08-15 230.61 235.45 229.63 234.76 0.4M
2022-08-12 227.22 230.09 225.33 229.51 0.3M
2022-08-11 238.17 238.91 223.69 225.27 0.3M
2022-08-10 239.13 240.00 233.73 237.23 0.4M
2022-08-09 231.44 231.65 226.26 230.64 0.4M
2022-08-08 234.28 238.39 231.77 233.42 0.4M
2022-08-05 225.49 234.00 223.39 233.07 0.5M
2022-08-04 219.32 230.61 216.35 230.06 0.5M
2022-08-03 207.80 219.06 207.80 218.57 0.3M
2022-08-02 203.34 209.94 203.34 207.33 0.2M
2022-08-01 196.70 207.41 195.52 206.23 0.3M
2022-07-29 197.96 202.43 195.50 199.24 0.4M
2022-07-28 192.57 199.01 188.83 197.86 0.3M
2022-07-27 186.78 193.84 184.43 192.42 0.2M
2022-07-26 186.74 186.74 181.44 183.43 0.2M
2022-07-25 195.99 195.99 184.00 187.33 0.2M
2022-07-22 196.77 199.20 191.88 194.55 0.2M
2022-07-21 190.94 197.94 188.41 196.79 0.2M
2022-07-20 190.67 193.49 188.36 191.04 0.2M
2022-07-19 188.92 192.74 186.74 191.92 0.2M
2022-07-18 177.64 185.93 176.68 185.58 0.5M
2022-07-15 173.51 173.88 169.80 172.32 0.2M
2022-07-14 175.12 175.12 166.72 169.77 0.2M
2022-07-13 171.58 178.96 169.89 176.28 0.1M
2022-07-12 179.41 183.55 174.46 176.06 0.2M
2022-07-11 185.00 185.37 179.67 179.90 0.2M
2022-07-08 181.92 188.77 180.00 187.95 0.2M
2022-07-07 181.61 186.01 180.03 184.81 0.2M
2022-07-06 186.15 188.58 179.94 181.18 0.2M
2022-07-05 171.86 185.67 169.56 185.14 0.4M
2022-07-01 174.00 176.01 170.97 175.93 0.3M
2022-06-30 178.27 179.00 169.60 174.00 0.4M
2022-06-29 182.45 183.14 178.79 182.13 0.4M
2022-06-28 192.26 195.00 183.71 184.01 0.2M
2022-06-27 199.55 199.86 191.61 193.97 0.2M
2022-06-24 193.38 197.50 191.60 197.22 0.3M
2022-06-23 184.59 192.87 181.70 191.07 0.3M
2022-06-22 175.29 184.36 175.29 182.54 0.2M
2022-06-21 180.75 183.83 177.71 178.53 0.3M
2022-06-17 171.02 180.86 170.17 177.72 0.6M
2022-06-16 174.86 179.86 169.00 170.74 0.4M
2022-06-15 180.67 187.59 179.28 183.44 0.3M
2022-06-14 178.09 181.53 172.97 176.10 0.3M
2022-06-13 185.70 188.25 177.04 178.09 0.6M
2022-06-10 195.09 202.41 188.00 193.15 0.7M
2022-06-09 201.17 205.46 196.89 199.57 0.6M
2022-06-08 203.90 209.52 202.73 203.42 0.3M
2022-06-07 197.35 205.85 195.72 205.77 0.3M
2022-06-06 200.84 204.27 197.87 199.76 0.2M
2022-06-03 198.52 204.23 197.07 198.84 0.3M
2022-06-02 186.15 202.32 186.15 202.00 0.5M
2022-06-01 192.46 194.51 184.80 186.83 0.2M
2022-05-31 197.79 198.22 186.82 189.51 0.4M
2022-05-27 190.49 200.09 189.58 198.00 0.3M
2022-05-26 182.31 189.31 179.17 189.28 0.4M
2022-05-25 181.13 183.02 176.26 181.10 0.5M
2022-05-24 185.69 188.68 182.61 184.01 0.5M
2022-05-23 181.14 191.28 179.54 190.92 0.5M
2022-05-20 174.50 182.39 165.74 182.39 1.2M
2022-05-19 177.97 190.16 176.28 185.22 0.6M
2022-05-18 180.35 183.96 177.11 179.69 0.3M
2022-05-17 183.81 186.88 177.60 184.21 0.4M
2022-05-16 184.51 185.00 176.23 176.89 0.2M
2022-05-13 173.95 188.41 173.95 186.73 0.4M
2022-05-12 163.52 176.00 159.56 171.92 0.5M
2022-05-11 176.61 179.40 166.82 167.46 0.6M
2022-05-10 179.85 183.22 170.00 176.64 0.7M
2022-05-09 189.24 189.95 174.54 175.00 0.7M
2022-05-06 201.27 202.21 190.00 194.05 0.4M
2022-05-05 213.34 216.74 199.93 203.95 0.3M
2022-05-04 216.88 217.58 202.50 216.14 0.4M
2022-05-03 223.55 226.82 217.01 219.25 0.2M
2022-05-02 214.80 223.69 214.40 223.53 0.3M
2022-04-29 217.79 224.80 215.88 215.99 0.4M
2022-04-28 214.99 221.00 209.72 219.58 0.3M
2022-04-27 209.39 213.99 208.05 210.34 0.3M
2022-04-26 222.70 222.70 209.63 210.07 0.4M
2022-04-25 216.70 225.68 215.73 225.31 0.7M
2022-04-22 221.42 223.65 213.70 217.31 0.2M
2022-04-21 238.57 240.35 220.40 221.41 0.2M
2022-04-20 239.25 241.83 232.52 234.50 0.2M
2022-04-19 227.74 237.35 226.10 236.95 0.2M
2022-04-18 230.96 233.12 224.70 228.43 0.4M
2022-04-14 245.60 245.60 232.98 233.49 0.3M
2022-04-13 240.80 244.69 238.44 244.28 0.2M
2022-04-12 241.91 249.87 239.81 241.21 0.3M
2022-04-11 236.50 238.81 231.25 236.86 0.2M
2022-04-08 242.08 247.57 238.71 239.06 0.2M
2022-04-07 247.39 252.02 241.16 243.91 0.3M
2022-04-06 255.28 255.28 243.51 248.83 0.3M
2022-04-05 260.62 261.42 254.35 259.76 0.2M
2022-04-04 257.85 266.05 255.54 262.71 0.1M
2022-04-01 262.41 266.00 253.47 257.61 0.2M
2022-03-31 248.34 266.16 248.34 262.07 0.6M
2022-03-30 274.71 274.71 237.25 247.84 1.1M
2022-03-29 273.00 276.76 268.34 275.40 0.3M
2022-03-28 269.45 276.71 263.31 269.08 0.3M
2022-03-25 273.41 274.17 261.74 270.60 0.2M
2022-03-24 272.56 272.56 263.37 271.26 0.3M
2022-03-23 273.12 281.61 265.92 272.60 0.2M
2022-03-22 269.78 282.13 268.73 275.69 0.3M
2022-03-21 273.80 275.01 265.56 271.52 0.2M
2022-03-18 262.75 275.32 260.18 275.15 0.3M
2022-03-17 260.06 270.29 260.06 265.86 0.3M
2022-03-16 242.03 264.51 241.55 263.34 0.4M
2022-03-15 225.99 236.94 221.50 236.37 0.3M
2022-03-14 227.94 230.91 222.58 225.63 0.3M
2022-03-11 230.48 230.48 224.21 226.30 0.3M
2022-03-10 227.16 229.22 222.42 225.30 0.3M
2022-03-09 232.29 234.62 228.60 231.69 0.4M
2022-03-08 219.00 227.75 212.65 224.43 0.4M
2022-03-07 234.90 234.90 219.34 219.34 0.4M
2022-03-04 248.64 248.64 229.74 233.52 0.3M
2022-03-03 272.76 272.76 245.79 249.63 0.3M
2022-03-02 269.09 272.95 264.39 268.31 0.3M
2022-03-01 274.00 286.63 262.63 265.96 0.3M
2022-02-28 268.23 274.29 264.77 274.00 0.6M
2022-02-25 265.49 275.04 264.05 274.32 0.4M
2022-02-24 231.49 267.04 230.01 264.80 0.5M
2022-02-23 254.50 257.00 243.80 244.42 0.3M
2022-02-22 257.25 264.66 250.97 251.73 0.3M
2022-02-18 264.37 266.00 250.16 259.45 0.4M
2022-02-17 270.60 270.60 254.12 258.73 0.4M
2022-02-16 262.33 269.69 255.18 269.04 0.3M
2022-02-15 261.28 267.83 256.60 266.95 0.4M
2022-02-14 247.04 260.61 246.06 254.07 0.3M
2022-02-11 265.24 266.49 246.37 249.40 0.2M
2022-02-10 259.29 272.61 259.29 263.61 0.2M
2022-02-09 263.75 266.92 258.58 266.88 0.2M
2022-02-08 247.78 260.62 245.20 259.37 0.2M
2022-02-07 249.36 257.68 246.48 248.95 0.1M
2022-02-04 244.63 254.31 239.77 250.72 0.2M
2022-02-03 240.30 249.65 240.30 243.44 0.2M
2022-02-02 261.31 261.31 249.40 251.41 0.2M
2022-02-01 257.76 261.32 253.58 258.67 0.3M
2022-01-31 233.40 255.57 233.35 255.18 0.5M
2022-01-28 230.22 232.19 218.58 230.57 0.4M
2022-01-27 237.40 240.92 225.27 226.90 0.4M
2022-01-26 236.55 246.11 229.79 232.21 0.5M
2022-01-25 229.66 234.84 222.00 228.74 0.4M
2022-01-24 217.00 236.78 211.88 235.25 0.5M
2022-01-21 233.44 234.94 223.92 224.24 0.5M
2022-01-20 241.18 244.36 234.93 235.39 0.4M
2022-01-19 239.14 246.00 236.02 238.61 0.4M
2022-01-18 246.55 248.62 238.35 238.58 0.3M
2022-01-14 247.26 258.69 242.97 251.72 0.3M
2022-01-13 272.31 273.74 249.74 251.27 0.3M
2022-01-12 265.65 274.13 263.57 269.52 0.5M
2022-01-11 249.33 266.71 247.23 265.68 0.5M
2022-01-10 245.01 249.63 235.17 249.00 0.5M
2022-01-07 258.84 267.70 250.13 250.19 0.4M
2022-01-06 257.40 265.79 252.60 260.69 0.4M
2022-01-05 274.80 277.83 259.56 262.12 0.4M
2022-01-04 303.31 304.25 276.21 280.38 0.4M
2022-01-03 314.53 318.98 296.58 302.69 0.4M