Globe Civil Projects

GLOV
🏛️ インド →
72.20
最終更新: 2025-10-07
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
09:07 78.10 78.10 78.10 78.10 0.2K
09:15 78.95 78.95 78.95 78.95 0.6K
09:16 78.68 78.97 78.68 78.71 0.2K
09:18 78.80 78.80 78.46 78.46 3.5K
09:19 78.62 78.74 78.61 78.74 0.4K
09:20 78.75 78.77 78.74 78.77 0.7K
09:22 78.76 78.76 78.76 78.76 0.1K
09:24 78.60 78.72 78.60 78.72 0.8K
09:25 78.57 78.57 78.57 78.57 0.2K
09:27 78.53 78.75 78.53 78.75 1.2K
09:28 78.72 78.72 78.72 78.72 0.0K
09:30 78.72 78.72 78.72 78.72 0.0K
09:31 78.65 78.65 78.65 78.65 0.3K
09:33 78.66 78.66 78.66 78.66 0.0K
09:34 78.73 78.73 78.65 78.65 2.2K
09:36 78.62 78.67 78.62 78.67 0.5K
09:37 78.62 78.62 78.62 78.62 0.1K
09:38 78.62 78.62 78.62 78.62 0.1K
09:39 78.62 78.62 78.62 78.62 0.2K
09:40 78.62 78.62 78.62 78.62 0.2K
09:41 78.61 78.61 78.61 78.61 1.3K
09:42 78.61 78.61 78.60 78.60 0.2K
09:43 78.61 78.61 78.61 78.61 0.1K
09:44 78.60 78.69 78.60 78.69 0.1K
09:45 78.63 78.63 78.63 78.63 0.1K
09:46 78.60 78.60 78.60 78.60 0.1K
09:48 78.61 78.61 78.61 78.61 0.0K
09:49 78.65 78.65 78.65 78.65 0.0K
09:50 78.76 78.80 78.76 78.80 1.7K
09:51 79.23 79.23 79.18 79.18 2.1K
09:52 78.99 78.99 78.90 78.90 0.1K
09:53 79.00 79.00 79.00 79.00 0.3K
09:54 79.00 79.00 79.00 79.00 0.0K
09:55 78.99 78.99 78.99 78.99 0.2K
09:56 79.00 79.00 79.00 79.00 0.3K
09:57 79.01 79.01 79.01 79.01 0.0K
09:58 79.14 79.15 79.04 79.04 0.3K
09:59 79.04 79.04 79.00 79.00 0.7K
10:01 79.00 79.00 79.00 79.00 7.6K
10:03 79.00 79.00 79.00 79.00 0.0K
10:04 78.98 79.00 78.98 79.00 0.5K
10:05 78.95 78.95 78.95 78.95 0.6K
10:06 79.09 79.09 78.92 78.92 0.7K
10:07 78.91 78.91 78.91 78.91 0.2K
10:08 78.93 78.93 78.93 78.93 0.0K
10:10 78.93 78.93 78.93 78.93 0.1K
10:11 78.92 78.92 78.92 78.92 0.1K
10:12 78.98 78.98 78.92 78.92 0.2K
10:17 78.93 78.93 78.93 78.93 0.0K
10:18 79.05 79.06 79.05 79.05 2.2K
10:20 79.05 79.05 79.05 79.05 0.0K
10:21 79.05 79.05 79.05 79.05 0.5K
10:22 79.09 79.09 78.99 79.09 3.7K
10:23 79.05 79.09 79.05 79.09 0.0K
10:25 79.10 79.10 79.10 79.10 0.0K
10:27 79.09 79.09 79.09 79.09 1.4K
10:29 78.98 79.02 78.98 79.02 5.7K
10:30 79.01 79.01 79.01 79.01 0.0K
10:31 78.92 78.99 78.92 78.99 0.1K
10:32 78.92 78.92 78.92 78.92 0.6K
10:33 78.92 79.03 78.92 78.92 4.9K
10:34 78.85 78.92 78.85 78.86 1.4K
10:35 78.94 78.94 78.94 78.94 0.0K
10:36 78.95 78.95 78.95 78.95 0.6K
10:37 78.89 78.95 78.89 78.95 0.2K
10:38 78.95 78.95 78.95 78.95 0.1K
10:40 78.90 78.99 78.90 78.99 0.1K
10:41 78.92 78.99 78.92 78.99 0.1K
10:43 78.99 78.99 78.99 78.99 0.1K
10:45 78.97 78.97 78.97 78.97 5.0K
10:46 78.50 78.70 78.50 78.70 5.0K
10:47 78.62 78.82 78.62 78.82 0.7K
10:48 78.82 78.82 78.62 78.62 16.4K
10:49 78.87 78.87 78.50 78.50 3.1K
10:50 78.49 78.49 78.49 78.49 0.1K
10:51 78.49 78.49 78.49 78.49 0.1K
10:54 78.41 78.41 78.41 78.41 0.0K
10:55 78.41 78.41 78.30 78.30 0.1K
10:56 78.41 78.44 78.41 78.44 0.1K
10:59 78.35 78.35 78.30 78.35 5.2K
11:00 78.35 78.35 78.14 78.14 0.9K
11:01 78.14 78.38 78.14 78.38 0.0K
11:02 78.00 78.14 78.00 78.14 9.2K
11:03 78.13 78.13 78.13 78.13 0.0K
11:06 78.14 78.14 78.00 78.00 0.6K
11:07 77.97 78.08 77.97 78.08 0.1K
11:08 78.08 78.08 78.08 78.08 0.2K
11:09 78.08 78.08 78.08 78.08 0.3K
11:10 78.00 78.00 78.00 78.00 5.5K
11:11 78.08 78.08 77.80 77.80 5.8K
11:12 77.68 77.88 77.68 77.88 3.8K
11:13 77.70 77.71 77.70 77.71 0.4K
11:14 77.85 77.85 77.80 77.80 0.2K
11:16 77.95 77.95 77.95 77.95 1.0K
11:17 77.95 77.95 77.95 77.95 0.0K
11:18 77.95 77.95 77.95 77.95 0.0K
11:19 77.95 77.95 77.95 77.95 0.0K
11:20 77.94 77.94 77.94 77.94 0.0K
11:24 77.91 77.91 77.91 77.91 0.1K
11:26 77.71 77.83 77.71 77.83 0.8K
11:27 77.81 77.83 77.81 77.83 0.5K
11:28 77.84 77.84 77.84 77.84 0.0K
11:29 77.66 77.66 77.66 77.66 0.1K
11:30 77.78 77.78 77.78 77.78 0.0K
11:32 77.83 77.83 77.83 77.83 0.0K
11:33 77.81 77.81 77.70 77.79 0.0K
11:36 77.70 77.79 77.40 77.79 6.2K
11:39 77.15 77.29 77.15 77.28 21.5K
11:40 76.84 76.84 76.70 76.70 20.2K
11:41 76.83 77.20 76.83 77.20 2.6K
11:42 77.19 77.19 76.85 76.85 14.4K
11:43 76.85 76.90 76.85 76.90 1.0K
11:44 76.90 77.19 76.90 77.19 1.6K
11:45 77.00 77.00 77.00 77.00 0.3K
11:46 77.21 77.21 77.21 77.21 0.1K
11:47 77.05 77.05 77.00 77.00 0.3K
11:48 77.19 77.19 77.19 77.19 0.0K
11:49 77.20 77.20 77.10 77.10 0.4K
11:50 77.23 77.23 77.23 77.23 0.0K
11:51 77.23 77.23 77.23 77.23 0.0K
11:53 77.22 77.22 77.11 77.21 0.1K
11:54 77.12 77.22 77.12 77.22 1.4K
11:55 77.22 77.22 77.06 77.06 0.8K
11:56 77.06 77.09 77.00 77.09 6.3K
11:58 77.08 77.08 77.08 77.08 0.0K
11:59 77.14 77.14 77.14 77.14 0.6K
12:02 77.24 77.24 77.24 77.24 0.0K
12:03 77.24 77.24 77.24 77.24 0.0K
12:05 77.24 77.24 77.07 77.07 0.3K
12:06 77.24 77.24 77.24 77.24 0.1K
12:09 77.08 77.08 77.08 77.08 0.0K
12:10 77.08 77.08 77.08 77.08 0.3K
12:11 77.09 77.09 77.09 77.09 0.0K
12:12 77.26 77.26 77.26 77.26 0.5K
12:13 77.24 77.24 77.24 77.24 0.0K
12:15 77.23 77.23 77.23 77.23 0.1K
12:16 77.23 77.23 77.23 77.23 0.0K
12:18 77.23 77.23 77.13 77.13 2.0K
12:19 77.24 77.24 77.12 77.12 0.3K
12:21 77.23 77.23 77.15 77.15 0.1K
12:23 77.20 77.20 77.20 77.20 0.0K
12:24 76.97 77.00 76.97 77.00 7.9K
12:25 76.99 77.00 76.99 77.00 1.2K
12:28 76.99 77.18 76.99 77.16 6.1K
12:29 77.16 77.16 77.16 77.16 0.0K
12:31 77.15 77.15 77.15 77.15 0.0K
12:32 77.16 77.16 77.16 77.16 1.0K
12:33 77.19 77.19 77.19 77.19 0.1K
12:35 77.19 77.19 77.19 77.19 0.0K
12:37 77.24 77.24 77.16 77.16 0.8K
12:41 77.23 77.23 77.23 77.23 0.1K
12:43 77.23 77.23 77.23 77.23 1.0K
12:44 77.29 77.29 77.20 77.23 0.6K
12:45 77.20 77.20 77.20 77.20 0.0K
12:46 77.28 77.28 77.28 77.28 0.0K
12:47 77.18 77.18 77.15 77.15 0.8K
12:48 77.15 77.21 77.15 77.21 0.1K
12:49 77.15 77.15 77.15 77.15 0.0K
12:50 77.15 77.15 77.05 77.05 3.3K
12:54 77.15 77.15 77.15 77.15 0.2K
12:57 77.22 77.22 77.16 77.16 0.0K
12:58 77.15 77.22 77.15 77.22 0.8K
12:59 77.22 77.22 77.22 77.22 0.2K
13:01 77.10 77.10 77.10 77.10 0.3K
13:03 77.10 77.22 77.10 77.22 0.3K
13:06 77.18 77.18 77.18 77.18 0.1K
13:07 77.18 77.18 77.18 77.18 0.0K
13:08 77.18 77.19 77.18 77.19 0.0K
13:09 77.18 77.18 77.18 77.18 0.0K
13:10 77.08 77.08 77.08 77.08 0.2K
13:11 77.05 77.05 77.05 77.05 0.1K
13:12 77.16 77.16 77.16 77.16 0.0K
13:13 77.05 77.14 77.05 77.14 0.1K
13:15 77.05 77.10 77.05 77.05 1.3K
13:16 77.05 77.05 77.03 77.03 0.0K
13:17 77.18 77.18 77.18 77.18 0.0K
13:19 77.16 77.16 77.16 77.16 0.1K
13:20 77.11 77.19 77.11 77.19 0.4K
13:22 77.20 77.22 77.20 77.22 1.0K
13:24 77.10 77.10 77.10 77.10 0.7K
13:26 77.10 77.10 77.10 77.10 0.1K
13:27 77.22 77.22 77.22 77.22 0.0K
13:29 77.22 77.22 77.22 77.22 0.0K
13:30 77.24 77.24 77.24 77.24 0.2K
13:32 77.24 77.24 77.24 77.24 1.0K
13:33 76.94 76.94 76.94 76.94 1.9K
13:34 77.11 77.11 76.94 76.94 0.3K
13:37 77.06 77.06 77.06 77.06 0.1K
13:39 77.07 77.07 77.07 77.07 0.5K
13:41 77.07 77.07 77.07 77.07 2.5K
13:45 77.08 77.08 77.08 77.08 0.1K
13:46 77.15 77.15 77.14 77.14 0.0K
13:51 77.14 77.14 77.14 77.14 0.0K
13:53 77.14 77.14 77.14 77.14 0.1K
13:54 77.13 77.13 77.13 77.13 0.0K
13:55 77.13 77.13 77.13 77.13 0.0K
13:58 77.10 77.12 77.03 77.03 0.5K
14:00 77.02 77.02 77.02 77.02 0.6K
14:02 77.01 77.01 77.01 77.01 0.2K
14:03 77.07 77.07 77.07 77.07 0.0K
14:04 77.07 77.07 77.07 77.07 0.1K
14:05 77.07 77.07 77.07 77.07 0.0K
14:07 76.96 76.96 76.96 76.96 1.0K
14:08 77.02 77.02 77.02 77.02 0.6K
14:09 77.00 77.04 77.00 77.04 0.1K
14:10 76.96 76.96 76.96 76.96 0.8K
14:11 76.96 76.96 76.96 76.96 0.0K
14:12 76.96 76.96 76.96 76.96 0.6K
14:15 76.95 76.95 76.90 76.90 0.8K
14:16 76.96 76.96 76.90 76.90 1.4K
14:17 76.95 76.96 76.95 76.96 0.8K
14:18 77.04 77.04 77.04 77.04 0.1K
14:20 77.04 77.04 76.96 76.96 0.1K
14:21 76.96 76.96 76.96 76.96 0.0K
14:22 77.04 77.04 77.04 77.04 0.0K
14:23 76.96 77.10 76.96 76.96 1.1K
14:24 77.06 77.06 76.90 76.90 0.3K
14:25 77.04 77.10 77.04 77.10 0.8K
14:27 77.05 77.05 77.02 77.02 1.1K
14:28 77.10 77.10 77.10 77.10 0.1K
14:29 77.10 77.10 77.10 77.10 0.2K
14:30 77.10 77.10 77.07 77.07 0.0K
14:31 77.10 77.11 77.10 77.11 0.2K
14:32 77.11 77.11 77.11 77.11 0.2K
14:33 77.10 77.10 77.10 77.10 0.0K
14:34 77.03 77.03 76.90 76.90 1.3K
14:35 76.90 76.90 76.90 76.90 0.3K
14:37 77.18 77.18 77.12 77.12 2.8K
14:38 77.10 77.10 77.10 77.10 0.2K
14:39 77.01 77.09 77.01 77.09 0.1K
14:40 77.09 77.09 77.09 77.09 0.1K
14:42 77.14 77.14 77.14 77.14 0.1K
14:43 77.01 77.01 77.00 77.00 0.6K
14:44 77.00 77.12 77.00 77.12 0.2K
14:45 77.00 77.00 77.00 77.00 0.1K
14:47 77.08 77.08 77.08 77.08 0.0K
14:48 77.06 77.06 77.00 77.00 0.0K
14:49 77.01 77.01 77.01 77.01 1.0K
14:50 77.11 77.11 77.01 77.02 2.2K
14:51 77.01 77.12 77.01 77.12 1.1K
14:52 77.10 77.10 77.10 77.10 0.0K
14:54 77.02 77.02 77.02 77.02 0.1K
14:55 77.08 77.08 77.08 77.08 0.2K
14:57 77.08 77.08 77.08 77.08 0.0K
14:58 77.08 77.11 77.08 77.11 0.5K
14:59 77.06 77.06 77.06 77.06 0.0K
15:01 77.12 77.12 77.11 77.11 0.4K
15:02 77.12 77.12 77.12 77.12 0.2K
15:03 77.06 77.06 77.01 77.01 1.1K
15:05 77.04 77.04 77.04 77.04 0.0K
15:06 77.04 77.04 77.04 77.04 0.0K
15:07 77.01 77.01 77.00 77.00 5.0K
15:08 77.06 77.06 77.06 77.06 0.0K
15:10 77.00 77.00 77.00 77.00 0.0K
15:11 77.07 77.07 77.07 77.07 0.0K
15:12 76.95 76.95 76.95 76.95 0.7K
15:14 77.03 77.03 77.03 77.03 0.0K
15:15 77.03 77.04 77.03 77.03 1.2K
15:16 77.02 77.02 77.02 77.02 0.1K
15:17 77.15 77.15 77.15 77.15 0.5K
15:18 77.03 77.14 77.01 77.13 2.2K
15:19 77.12 77.12 77.01 77.05 1.7K
15:20 77.09 77.09 76.90 77.02 9.1K
15:21 77.00 77.00 76.91 76.91 1.0K
15:22 76.90 76.95 76.90 76.95 1.4K
15:23 76.98 76.98 76.98 76.98 1.8K
15:24 76.95 76.95 76.90 76.90 3.8K
15:25 76.90 76.93 76.85 76.85 1.9K
15:26 76.84 76.85 76.81 76.84 5.5K
15:27 76.84 76.84 76.80 76.82 9.7K
15:28 76.81 76.82 76.58 76.81 1.8K
15:29 76.81 76.95 76.61 76.90 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし