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
2023-12-29 239.62 241.24 237.61 237.98 0.2M
2023-12-28 236.73 239.94 236.73 239.92 0.3M
2023-12-27 236.66 238.47 236.00 237.03 0.2M
2023-12-26 234.69 237.40 233.16 235.62 0.2M
2023-12-22 235.40 235.80 233.39 233.47 0.4M
2023-12-21 236.49 236.49 231.47 235.07 0.4M
2023-12-20 245.00 246.50 232.84 233.10 0.7M
2023-12-19 244.70 250.39 244.67 246.79 0.3M
2023-12-18 243.11 246.54 239.58 245.50 0.5M
2023-12-15 242.20 246.72 240.10 243.38 0.9M
2023-12-14 240.00 241.38 226.03 235.38 1.0M
2023-12-13 230.99 236.82 226.58 236.61 0.5M
2023-12-12 226.70 231.44 219.21 230.96 0.5M
2023-12-11 226.41 230.00 225.12 227.20 0.2M
2023-12-08 221.71 228.57 221.71 227.27 0.3M
2023-12-07 222.24 223.79 220.67 222.97 0.2M
2023-12-06 221.73 223.69 220.59 222.61 0.3M
2023-12-05 219.56 221.34 216.61 220.64 0.3M
2023-12-04 224.11 225.77 220.75 222.65 0.4M
2023-12-01 220.17 227.45 218.63 226.50 0.5M
2023-11-30 221.77 222.76 218.62 220.80 0.4M
2023-11-29 218.00 225.35 216.51 220.83 0.4M
2023-11-28 216.60 219.33 213.89 215.55 0.5M
2023-11-27 215.20 217.58 212.79 216.71 0.4M
2023-11-24 211.97 218.92 211.54 216.88 0.3M
2023-11-22 212.00 213.05 207.84 212.90 0.5M
2023-11-21 208.11 215.50 208.11 210.31 1.0M
2023-11-20 205.53 211.93 205.53 209.46 0.6M
2023-11-17 192.54 207.12 192.54 204.78 1.2M
2023-11-16 184.56 188.14 182.43 183.09 0.7M
2023-11-15 182.97 186.98 182.91 185.92 0.6M
2023-11-14 177.43 183.68 177.43 182.42 0.6M
2023-11-13 173.27 175.42 170.97 172.39 0.6M
2023-11-10 177.17 177.54 170.02 173.70 0.8M
2023-11-09 185.18 185.18 177.83 178.32 0.4M
2023-11-08 185.57 187.57 183.70 184.18 0.2M
2023-11-07 183.51 189.05 183.05 184.67 0.2M
2023-11-06 185.92 187.22 182.66 183.51 0.5M
2023-11-03 179.49 185.98 177.17 185.33 0.3M
2023-11-02 173.98 179.71 173.98 177.03 0.4M
2023-11-01 169.59 171.15 166.77 169.76 0.3M
2023-10-31 168.33 173.03 167.19 170.29 0.3M
2023-10-30 171.58 171.95 167.46 168.39 0.2M
2023-10-27 169.91 172.85 168.24 169.12 0.3M
2023-10-26 170.89 171.41 166.21 168.57 0.3M
2023-10-25 177.75 177.75 170.40 170.95 0.3M
2023-10-24 180.10 181.91 177.76 179.73 0.3M
2023-10-23 179.31 182.01 176.41 178.80 0.3M
2023-10-20 184.52 184.68 177.82 180.42 0.3M
2023-10-19 190.92 193.11 184.12 184.93 0.3M
2023-10-18 195.67 196.84 189.13 189.56 0.6M
2023-10-17 191.40 201.69 191.40 198.99 0.5M
2023-10-16 191.50 195.30 188.14 194.56 0.2M
2023-10-13 186.16 190.48 184.69 190.43 0.4M
2023-10-12 194.27 194.27 186.15 187.62 0.4M
2023-10-11 199.42 202.67 194.50 196.02 0.4M
2023-10-10 197.02 201.74 196.31 199.39 0.5M
2023-10-09 199.04 199.74 196.31 196.84 0.3M
2023-10-06 196.00 202.75 193.21 201.68 0.4M
2023-10-05 197.00 199.49 195.24 197.73 0.4M
2023-10-04 193.81 198.43 193.11 197.91 0.3M
2023-10-03 199.28 201.51 191.52 192.29 0.3M
2023-10-02 197.89 204.37 197.17 200.81 0.3M
2023-09-29 201.56 205.28 197.24 197.85 0.4M
2023-09-28 193.08 199.45 191.87 198.52 0.3M
2023-09-27 199.41 201.73 194.12 194.54 0.3M
2023-09-26 198.75 200.14 196.48 197.30 0.3M
2023-09-25 200.20 202.47 198.55 200.87 0.2M
2023-09-22 200.55 201.39 197.42 199.66 0.2M
2023-09-21 200.90 200.90 193.66 198.57 0.3M
2023-09-20 205.74 209.76 204.04 204.14 0.3M
2023-09-19 199.55 206.76 198.99 203.38 0.4M
2023-09-18 198.98 201.67 196.49 200.87 0.3M
2023-09-15 202.34 202.83 199.48 200.63 0.3M
2023-09-14 197.34 204.33 195.40 203.37 0.4M
2023-09-13 194.64 197.29 191.45 195.86 0.4M
2023-09-12 197.11 200.33 194.65 195.85 0.3M
2023-09-11 202.91 203.73 198.17 199.06 0.2M
2023-09-08 202.92 205.16 199.74 202.41 0.3M
2023-09-07 199.94 206.38 199.40 204.44 0.3M
2023-09-06 208.55 210.00 203.02 203.21 0.4M
2023-09-05 202.00 207.95 201.28 206.50 0.3M
2023-09-01 206.00 206.86 201.79 202.28 0.2M
2023-08-31 203.58 209.21 203.58 204.47 0.4M
2023-08-30 199.28 204.61 198.01 203.36 0.3M
2023-08-29 192.70 200.67 192.70 200.00 0.5M
2023-08-28 191.23 195.00 190.32 193.29 0.3M
2023-08-25 188.55 191.91 184.91 190.86 0.2M
2023-08-24 195.00 195.00 186.88 186.89 0.3M
2023-08-23 185.06 195.00 184.47 191.88 0.6M
2023-08-22 178.78 186.22 177.87 184.39 0.7M
2023-08-21 175.24 178.36 172.22 175.61 0.5M
2023-08-18 166.40 184.77 166.40 175.90 1.4M
2023-08-17 167.03 167.66 162.22 162.98 0.7M
2023-08-16 169.96 171.40 167.46 167.85 0.3M
2023-08-15 173.49 175.03 170.76 171.11 0.4M
2023-08-14 171.07 176.00 170.04 175.70 0.4M
2023-08-11 168.40 173.14 167.10 172.14 0.3M
2023-08-10 167.33 170.29 165.27 170.03 0.3M
2023-08-09 168.83 169.14 165.03 166.38 0.3M
2023-08-08 171.41 173.33 165.53 168.62 0.4M
2023-08-07 176.48 176.66 173.02 174.39 0.3M
2023-08-04 173.90 179.96 173.90 176.17 0.4M
2023-08-03 171.02 173.85 170.02 172.86 0.4M
2023-08-02 171.21 171.46 169.00 171.23 0.4M
2023-08-01 172.42 175.15 169.98 174.68 0.3M
2023-07-31 173.85 178.20 173.12 174.73 0.2M
2023-07-28 172.63 173.81 169.15 173.68 0.3M
2023-07-27 184.69 184.76 169.03 169.58 0.6M
2023-07-26 180.86 182.71 178.66 181.55 0.3M
2023-07-25 185.50 186.06 181.20 181.47 0.3M
2023-07-24 184.89 186.81 182.75 183.81 0.3M
2023-07-21 186.87 188.22 183.65 184.07 0.2M
2023-07-20 186.19 187.77 181.51 184.80 0.5M
2023-07-19 198.50 200.91 188.78 189.68 0.5M
2023-07-18 197.00 199.07 196.39 197.11 0.2M
2023-07-17 192.58 198.80 191.80 196.82 0.4M
2023-07-14 195.59 196.61 191.57 191.72 0.3M
2023-07-13 187.64 195.84 186.77 195.23 0.4M
2023-07-12 185.19 185.83 182.84 185.76 0.3M
2023-07-11 180.01 182.32 177.27 181.75 0.3M
2023-07-10 176.16 180.86 175.86 179.21 0.3M
2023-07-07 175.50 180.56 174.33 176.77 0.2M
2023-07-06 174.82 176.24 173.63 175.40 0.5M
2023-07-05 180.59 181.75 176.09 176.88 0.4M
2023-07-03 179.54 182.35 179.54 181.74 0.2M
2023-06-30 178.75 182.69 177.60 179.72 0.3M
2023-06-29 177.68 179.55 174.10 176.45 0.3M
2023-06-28 179.86 182.52 178.39 178.93 0.2M
2023-06-27 175.62 180.36 174.23 179.90 0.2M
2023-06-26 174.28 177.36 173.63 174.74 0.3M
2023-06-23 175.44 176.94 173.69 174.75 0.3M
2023-06-22 179.34 179.52 175.45 179.25 0.3M
2023-06-21 186.86 187.67 180.53 180.67 0.6M
2023-06-20 182.37 189.01 182.37 188.12 0.5M
2023-06-16 189.04 189.04 183.14 183.90 0.5M
2023-06-15 182.56 188.39 181.01 187.76 0.5M
2023-06-14 187.70 189.75 182.93 183.51 0.4M
2023-06-13 186.09 187.93 183.19 187.43 0.4M
2023-06-12 179.42 184.79 178.08 184.17 0.3M
2023-06-09 176.64 179.42 174.05 178.53 0.4M
2023-06-08 171.99 175.36 171.71 173.48 0.3M
2023-06-07 174.43 174.62 169.61 171.96 0.5M
2023-06-06 175.42 180.23 173.85 174.29 0.7M
2023-06-05 177.00 178.72 169.81 174.55 1.3M
2023-06-02 189.00 190.97 186.66 188.62 0.5M
2023-06-01 181.29 187.96 180.41 186.75 0.5M
2023-05-31 182.28 185.17 179.54 183.81 0.5M
2023-05-30 183.11 185.29 180.22 183.78 0.6M
2023-05-26 179.31 186.71 178.78 179.95 0.7M
2023-05-25 173.38 180.37 171.98 178.85 0.8M
2023-05-24 170.14 173.17 168.15 170.28 0.6M
2023-05-23 172.24 174.27 170.92 171.78 0.9M
2023-05-22 166.85 173.99 166.32 173.26 0.8M
2023-05-19 161.13 171.51 160.61 167.40 2.4M
2023-05-18 150.77 153.02 148.23 151.66 1.0M
2023-05-17 143.45 150.90 141.89 150.31 0.7M
2023-05-16 142.37 144.15 141.30 142.84 0.6M
2023-05-15 138.36 144.27 138.18 142.64 1.4M
2023-05-12 138.25 139.09 135.41 137.78 0.5M
2023-05-11 137.48 138.81 135.64 138.37 0.3M
2023-05-10 139.56 139.56 136.22 138.08 0.3M
2023-05-09 139.32 140.78 136.27 137.07 0.5M
2023-05-08 141.98 142.87 138.61 140.99 0.6M
2023-05-05 150.68 150.87 138.61 142.00 1.0M
2023-05-04 152.73 156.51 150.33 150.90 0.3M
2023-05-03 153.36 157.39 151.88 152.07 0.2M
2023-05-02 155.48 156.43 151.46 152.77 0.3M
2023-05-01 155.67 157.91 154.00 156.02 0.3M
2023-04-28 149.61 157.44 149.61 156.87 0.4M
2023-04-27 149.72 152.19 149.31 150.54 0.3M
2023-04-26 148.13 152.30 148.13 148.52 0.5M
2023-04-25 152.10 154.09 145.54 146.28 0.5M
2023-04-24 154.34 155.89 150.69 154.00 0.6M
2023-04-21 154.94 156.28 154.10 154.84 0.3M
2023-04-20 156.12 158.18 154.74 155.25 0.4M
2023-04-19 156.39 159.41 153.90 158.07 0.5M
2023-04-18 159.91 159.91 156.69 158.35 0.3M
2023-04-17 159.05 161.09 157.08 158.30 0.4M
2023-04-14 161.43 163.31 157.13 158.89 0.4M
2023-04-13 158.68 163.57 158.60 162.90 0.5M
2023-04-12 159.98 162.03 157.28 157.40 0.4M
2023-04-11 151.79 157.21 151.79 156.99 0.4M
2023-04-10 147.56 152.47 146.24 152.47 0.2M
2023-04-06 147.67 149.63 144.50 149.38 0.4M
2023-04-05 154.28 154.28 148.43 148.96 0.5M
2023-04-04 158.90 159.66 155.80 155.86 0.3M
2023-04-03 161.62 162.53 157.72 158.56 0.6M
2023-03-31 161.68 164.65 160.81 164.01 0.5M
2023-03-30 160.40 162.97 159.81 160.71 0.4M
2023-03-29 157.80 157.98 156.13 157.85 0.6M
2023-03-28 156.77 157.65 155.23 156.18 0.3M
2023-03-27 156.39 158.16 154.37 157.12 0.4M
2023-03-24 154.79 155.18 151.52 155.12 0.5M
2023-03-23 151.34 157.95 151.17 155.49 0.5M
2023-03-22 153.32 156.06 148.81 148.97 0.4M
2023-03-21 150.95 154.62 150.95 153.46 0.5M
2023-03-20 148.00 149.67 147.50 148.99 0.3M
2023-03-17 152.50 152.50 144.71 148.50 0.6M
2023-03-16 153.41 153.43 150.85 152.00 0.6M
2023-03-15 156.58 157.84 151.31 153.69 0.3M
2023-03-14 159.63 161.88 156.70 158.79 0.4M
2023-03-13 151.50 157.15 145.42 154.53 0.4M
2023-03-10 160.25 161.60 152.43 153.47 0.5M
2023-03-09 169.12 170.44 161.60 162.10 0.3M
2023-03-08 168.58 169.37 166.18 169.29 0.2M
2023-03-07 172.42 173.68 166.98 168.57 0.4M
2023-03-06 172.64 175.78 171.00 172.95 0.3M
2023-03-03 168.43 173.11 168.43 171.70 0.2M
2023-03-02 165.80 169.52 165.00 167.36 0.2M
2023-03-01 164.53 166.47 163.33 166.37 0.3M
2023-02-28 165.00 167.75 164.80 165.08 0.2M
2023-02-27 164.77 169.28 164.48 166.29 0.2M
2023-02-24 165.76 166.00 162.39 163.03 0.5M
2023-02-23 169.20 170.32 165.42 169.53 0.5M
2023-02-22 167.63 167.63 163.21 165.84 0.4M
2023-02-21 166.76 172.56 162.51 166.60 0.6M
2023-02-17 165.10 173.42 162.00 173.00 1.0M
2023-02-16 160.30 168.39 159.70 162.00 0.8M
2023-02-15 160.00 166.35 159.41 165.90 0.8M
2023-02-14 163.99 167.81 160.40 160.79 0.5M
2023-02-13 163.35 167.24 161.07 166.41 0.4M
2023-02-10 162.66 165.30 160.60 161.96 0.3M
2023-02-09 170.51 173.49 164.97 165.30 0.4M
2023-02-08 174.07 176.28 166.79 167.62 0.4M
2023-02-07 169.12 175.06 165.82 174.07 0.4M
2023-02-06 167.13 171.52 166.84 170.11 0.4M
2023-02-03 171.90 179.30 169.25 169.88 0.5M
2023-02-02 172.38 179.90 172.38 178.26 0.7M
2023-02-01 163.07 167.00 157.39 166.77 0.4M
2023-01-31 160.53 162.28 157.60 162.18 0.4M
2023-01-30 160.20 162.92 157.30 160.24 0.5M
2023-01-27 158.48 164.60 157.52 163.94 0.5M
2023-01-26 159.68 161.90 157.01 161.01 0.4M
2023-01-25 159.57 160.51 151.63 156.50 0.7M
2023-01-24 168.89 169.57 162.33 163.43 0.2M
2023-01-23 164.35 170.88 162.43 170.38 0.4M
2023-01-20 156.74 164.46 154.40 164.16 0.9M
2023-01-19 162.77 165.00 156.06 156.11 0.6M
2023-01-18 173.54 175.38 164.91 164.96 0.3M
2023-01-17 167.22 172.36 167.22 172.36 0.4M
2023-01-13 170.18 172.22 167.46 168.26 0.4M
2023-01-12 173.43 173.46 168.23 173.36 0.2M
2023-01-11 164.80 171.71 164.01 171.39 0.2M
2023-01-10 165.02 165.14 161.22 163.37 0.2M
2023-01-09 162.87 169.83 160.88 166.14 0.2M
2023-01-06 161.34 162.27 155.54 160.28 0.3M
2023-01-05 166.88 166.88 154.82 160.15 0.4M
2023-01-04 171.47 171.47 166.74 170.38 0.2M
2023-01-03 172.84 174.61 165.79 168.95 0.3M