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 78.84 78.84 78.84 78.84 1.4K
09:15 78.65 78.79 78.45 78.79 1.2K
09:16 78.30 78.30 78.11 78.11 2.0K
09:17 78.25 78.30 78.00 78.00 6.5K
09:18 78.00 78.00 78.00 78.00 0.2K
09:19 78.04 78.04 78.04 78.04 0.1K
09:20 77.81 77.81 77.80 77.80 1.5K
09:21 78.10 78.20 78.00 78.00 1.8K
09:22 78.20 78.20 78.20 78.20 0.0K
09:23 77.80 78.18 77.80 78.18 0.8K
09:25 77.80 77.80 77.80 77.80 0.1K
09:26 78.17 78.17 78.17 78.17 0.4K
09:27 77.80 78.18 77.80 78.18 0.5K
09:28 78.18 78.18 78.18 78.18 0.0K
09:29 78.18 78.18 78.18 78.18 0.5K
09:30 78.00 78.00 78.00 78.00 1.0K
09:34 78.00 78.00 77.86 77.86 0.1K
09:35 77.86 77.86 77.86 77.86 0.5K
09:36 78.13 78.13 77.86 78.12 1.3K
09:38 78.12 78.12 78.12 78.12 0.0K
09:39 78.02 78.14 78.02 78.14 0.1K
09:41 78.13 78.13 78.12 78.12 0.0K
09:42 77.96 77.96 77.96 77.96 0.1K
09:44 77.95 77.95 77.95 77.95 0.1K
09:46 77.93 78.01 77.93 78.01 0.3K
09:47 78.07 78.07 78.07 78.07 0.1K
09:48 78.08 78.08 78.08 78.08 0.1K
09:50 78.00 78.00 78.00 78.00 0.0K
09:51 77.98 77.98 77.98 77.98 0.4K
09:53 77.90 77.99 77.90 77.99 4.0K
09:54 77.86 77.86 77.86 77.86 1.1K
09:55 77.84 77.84 77.84 77.84 0.5K
09:56 77.86 77.90 77.83 77.83 0.1K
09:57 77.94 77.94 77.78 77.80 3.1K
09:58 77.89 77.89 77.76 77.76 0.6K
09:59 77.76 77.77 77.76 77.77 0.3K
10:00 77.77 77.77 77.77 77.77 0.2K
10:02 77.77 77.77 77.77 77.77 0.0K
10:03 77.70 77.70 77.70 77.70 0.0K
10:04 77.75 77.75 77.75 77.75 0.1K
10:05 77.77 77.77 77.77 77.77 0.0K
10:06 77.77 77.77 77.77 77.77 0.3K
10:07 77.91 77.97 77.91 77.97 0.3K
10:10 77.98 77.98 77.98 77.98 0.0K
10:11 77.76 77.83 77.76 77.83 0.5K
10:13 77.83 77.83 77.83 77.83 0.0K
10:14 77.75 77.75 77.75 77.75 0.2K
10:17 77.80 77.80 77.74 77.74 0.0K
10:18 77.74 77.74 77.74 77.74 2.7K
10:20 77.83 77.83 77.83 77.83 0.0K
10:21 77.83 77.89 77.83 77.89 0.2K
10:22 77.90 77.90 77.90 77.90 0.0K
10:23 77.92 77.92 77.92 77.92 0.2K
10:24 77.92 77.92 77.92 77.92 0.1K
10:25 77.90 77.90 77.90 77.90 1.0K
10:26 77.92 77.92 77.92 77.92 0.0K
10:31 77.92 77.98 77.92 77.98 2.1K
10:33 77.99 77.99 77.99 77.99 1.2K
10:34 77.99 77.99 77.99 77.99 0.0K
10:35 77.99 77.99 77.99 77.99 0.3K
10:36 77.85 77.85 77.85 77.85 0.0K
10:38 77.99 77.99 77.99 77.99 0.5K
10:41 77.84 77.99 77.84 77.99 0.2K
10:42 77.84 77.84 77.84 77.84 0.1K
10:43 77.86 77.86 77.86 77.86 0.1K
10:46 77.84 77.86 77.84 77.86 0.1K
10:47 77.97 77.97 77.86 77.86 0.5K
10:48 77.96 77.96 77.96 77.96 0.0K
10:49 77.96 77.96 77.96 77.96 0.0K
10:53 77.95 77.95 77.95 77.95 0.1K
10:57 77.85 77.85 77.85 77.85 0.1K
10:58 77.95 77.95 77.95 77.95 0.2K
10:59 77.95 77.95 77.95 77.95 0.0K
11:02 77.95 77.95 77.95 77.95 0.0K
11:04 77.95 77.95 77.95 77.95 0.3K
11:05 77.95 77.95 77.95 77.95 0.0K
11:06 77.96 77.96 77.96 77.96 0.3K
11:07 77.96 77.96 77.96 77.96 0.0K
11:08 77.96 77.96 77.96 77.96 0.0K
11:09 77.87 77.87 77.87 77.87 0.1K
11:12 77.88 77.88 77.88 77.88 0.0K
11:13 77.97 77.97 77.97 77.97 0.0K
11:14 77.87 77.87 77.87 77.87 0.2K
11:15 77.87 77.87 77.85 77.85 0.6K
11:16 77.87 77.87 77.87 77.87 0.7K
11:26 77.90 77.90 77.90 77.90 0.0K
11:28 77.90 77.90 77.86 77.86 0.2K
11:31 77.84 77.85 77.84 77.85 0.2K
11:35 77.85 77.85 77.85 77.85 0.0K
11:36 77.94 77.94 77.94 77.94 1.0K
11:37 77.86 77.86 77.85 77.85 0.7K
11:39 77.95 77.95 77.95 77.95 0.1K
11:42 77.90 77.90 77.90 77.90 0.1K
11:43 77.87 77.87 77.87 77.87 0.1K
11:44 77.87 77.87 77.87 77.87 0.1K
11:46 77.87 77.87 77.87 77.87 0.6K
11:47 77.87 77.87 77.87 77.87 0.5K
11:49 77.87 77.87 77.87 77.87 1.0K
11:50 77.95 77.95 77.95 77.95 0.0K
11:51 77.88 77.88 77.88 77.88 0.4K
11:52 77.85 77.85 77.85 77.85 0.5K
11:56 77.85 77.85 77.85 77.85 0.2K
11:57 77.79 77.79 77.79 77.79 0.6K
11:58 77.80 77.80 77.80 77.80 0.5K
11:59 77.85 77.85 77.85 77.85 0.0K
12:00 77.81 77.81 77.81 77.81 0.1K
12:02 77.80 77.80 77.80 77.80 0.1K
12:03 77.81 77.81 77.81 77.81 0.1K
12:05 77.79 77.79 77.79 77.79 0.0K
12:06 77.78 77.78 77.78 77.78 1.5K
12:07 77.78 77.89 77.78 77.89 0.5K
12:08 77.90 77.90 77.90 77.90 0.5K
12:10 77.94 77.94 77.94 77.94 0.2K
12:16 77.85 77.85 77.85 77.85 0.8K
12:17 77.95 77.95 77.95 77.95 0.0K
12:18 77.95 77.95 77.95 77.95 0.0K
12:21 77.85 77.85 77.85 77.85 0.0K
12:22 77.85 77.85 77.85 77.85 0.0K
12:24 77.85 77.92 77.85 77.92 0.1K
12:25 77.85 77.93 77.85 77.93 0.2K
12:26 77.92 77.92 77.92 77.92 0.0K
12:27 78.05 78.05 78.00 78.00 7.5K
12:29 78.00 78.00 78.00 78.00 0.0K
12:30 78.00 78.00 78.00 78.00 0.1K
12:31 78.04 78.04 78.04 78.04 0.1K
12:32 77.94 77.94 77.94 77.94 0.0K
12:34 77.94 77.94 77.94 77.94 0.0K
12:36 78.00 78.00 78.00 78.00 0.1K
12:40 77.99 77.99 77.99 77.99 0.1K
12:41 77.99 77.99 77.99 77.99 0.0K
12:42 77.96 77.96 77.96 77.96 0.1K
12:44 77.93 77.93 77.93 77.93 0.0K
12:48 77.81 77.81 77.81 77.81 0.0K
12:49 77.82 77.82 77.79 77.79 0.2K
12:50 77.78 77.78 77.78 77.78 0.0K
12:52 77.80 77.86 77.80 77.86 0.3K
12:56 77.86 77.86 77.86 77.86 0.4K
12:59 77.90 77.90 77.89 77.89 0.0K
13:00 77.89 77.89 77.89 77.89 0.0K
13:01 77.89 77.89 77.89 77.89 0.1K
13:03 77.80 77.80 77.80 77.80 2.4K
13:04 77.85 77.85 77.78 77.78 1.6K
13:06 77.85 77.85 77.84 77.84 2.0K
13:07 77.84 77.92 77.84 77.92 0.8K
13:08 77.81 77.81 77.81 77.81 2.6K
13:09 77.88 77.88 77.78 77.78 1.2K
13:10 77.84 77.84 77.78 77.78 0.1K
13:11 77.85 77.85 77.85 77.85 0.0K
13:13 77.79 77.79 77.77 77.77 6.8K
13:14 77.74 77.74 77.74 77.74 2.1K
13:15 77.73 77.73 77.73 77.73 0.0K
13:16 77.71 77.71 77.35 77.35 12.4K
13:17 77.39 77.39 77.06 77.06 5.6K
13:18 77.38 77.54 77.38 77.54 3.0K
13:19 77.35 77.35 77.00 77.00 10.0K
13:20 77.20 77.20 76.51 76.99 10.5K
13:21 76.99 76.99 76.07 76.07 10.2K
13:23 76.88 76.90 76.70 76.70 0.7K
13:24 76.70 76.94 76.70 76.94 0.3K
13:25 76.91 76.91 76.90 76.90 1.3K
13:26 76.87 76.87 76.87 76.87 0.1K
13:27 76.75 76.76 76.75 76.76 0.1K
13:29 76.78 76.78 76.78 76.78 0.1K
13:30 76.88 76.88 76.88 76.88 0.1K
13:31 76.88 76.88 76.86 76.86 0.1K
13:32 76.86 76.88 76.86 76.88 9.7K
13:33 76.80 76.80 76.80 76.80 2.0K
13:34 76.99 76.99 76.97 76.97 0.2K
13:35 76.89 76.89 76.89 76.89 0.0K
13:36 76.85 76.85 76.78 76.78 0.5K
13:38 76.78 76.78 76.78 76.78 0.0K
13:39 76.78 76.85 76.78 76.85 0.7K
13:40 76.84 76.84 76.84 76.84 0.0K
13:41 76.84 76.84 76.84 76.84 0.3K
13:42 76.78 76.78 76.77 76.77 1.1K
13:43 76.77 76.77 76.75 76.75 0.2K
13:45 76.75 76.75 76.75 76.75 3.3K
13:46 76.70 76.70 76.67 76.67 0.1K
13:47 76.67 76.75 76.67 76.75 6.4K
13:48 76.75 76.83 76.75 76.75 0.3K
13:49 76.75 76.80 76.75 76.80 1.2K
13:50 76.80 76.80 76.77 76.78 2.8K
13:51 76.67 76.67 76.67 76.67 0.0K
13:52 76.67 76.67 76.65 76.65 0.8K
13:53 76.65 76.65 76.65 76.65 0.1K
13:54 76.60 76.65 76.60 76.65 0.1K
13:55 76.53 76.66 76.53 76.66 0.2K
13:56 76.66 76.66 76.65 76.65 0.0K
13:57 76.65 76.65 76.62 76.63 0.1K
13:58 76.62 76.63 76.62 76.63 0.1K
13:59 76.63 76.63 76.55 76.55 0.2K
14:00 76.63 76.63 76.63 76.63 10.0K
14:02 76.80 76.80 76.80 76.80 0.0K
14:05 76.80 76.80 76.80 76.80 1.0K
14:06 76.66 76.66 76.66 76.66 0.2K
14:07 76.80 76.80 76.80 76.80 0.0K
14:09 76.80 76.80 76.75 76.75 0.1K
14:11 76.75 76.75 76.75 76.75 0.3K
14:13 76.67 76.67 76.63 76.63 1.1K
14:14 76.70 76.70 76.60 76.60 2.6K
14:16 76.59 76.59 76.59 76.59 0.0K
14:17 76.59 76.59 76.59 76.59 1.1K
14:18 76.60 76.60 76.60 76.60 8.4K
14:19 76.60 76.60 76.57 76.57 3.5K
14:20 76.55 76.55 76.55 76.55 0.2K
14:21 76.55 76.55 76.55 76.55 0.0K
14:22 76.55 76.55 76.55 76.55 0.2K
14:23 76.51 76.51 76.51 76.51 0.1K
14:24 76.55 76.55 76.55 76.55 0.0K
14:25 76.52 76.52 76.52 76.52 0.2K
14:26 76.54 76.54 76.54 76.54 10.0K
14:27 76.60 76.60 76.60 76.60 1.2K
14:31 76.74 76.74 76.74 76.74 0.0K
14:32 76.84 76.84 76.64 76.82 0.5K
14:33 76.80 76.80 76.80 76.80 0.1K
14:35 76.79 76.79 76.79 76.79 0.3K
14:36 76.79 76.79 76.60 76.60 0.2K
14:39 76.74 76.74 76.74 76.74 0.0K
14:40 76.74 76.74 76.74 76.74 0.0K
14:42 76.74 76.74 76.74 76.74 0.0K
14:44 76.67 76.67 76.67 76.67 0.6K
14:45 76.67 76.70 76.67 76.67 0.3K
14:46 76.67 76.70 76.67 76.67 0.1K
14:47 76.70 76.79 76.70 76.79 8.4K
14:48 76.79 76.79 76.79 76.79 0.0K
14:49 76.79 76.79 76.79 76.79 0.1K
14:50 76.79 76.79 76.79 76.79 0.1K
14:51 76.70 76.79 76.70 76.79 0.0K
14:53 76.70 76.70 76.70 76.70 0.0K
14:54 76.70 76.70 76.70 76.70 0.0K
14:55 76.70 76.70 76.70 76.70 0.9K
14:57 76.79 76.79 76.79 76.79 0.0K
14:58 76.80 76.80 76.80 76.80 0.2K
14:59 76.80 76.87 76.80 76.87 1.6K
15:00 76.72 76.73 76.72 76.73 0.1K
15:01 76.80 76.80 76.80 76.80 0.1K
15:03 76.70 76.70 76.70 76.70 0.0K
15:04 76.70 76.70 76.70 76.70 0.2K
15:07 76.80 76.82 76.80 76.82 0.2K
15:08 76.81 76.81 76.81 76.81 0.1K
15:09 76.81 76.81 76.81 76.81 0.9K
15:10 76.81 76.81 76.70 76.70 0.5K
15:11 76.61 76.68 76.61 76.68 1.0K
15:14 76.71 76.71 76.71 76.71 0.0K
15:15 76.77 76.77 76.77 76.77 0.0K
15:16 76.77 76.77 76.77 76.77 1.9K
15:17 76.76 76.77 76.76 76.77 1.2K
15:18 76.65 76.66 76.65 76.66 2.6K
15:19 76.75 76.75 76.74 76.74 1.1K
15:20 76.66 76.74 76.64 76.64 6.1K
15:21 76.51 76.64 76.50 76.52 2.6K
15:22 76.52 76.69 76.52 76.67 1.0K
15:23 76.67 76.93 76.55 76.93 9.3K
15:24 76.84 76.85 76.80 76.85 0.4K
15:25 76.84 76.90 76.84 76.88 0.2K
15:26 76.87 76.87 76.62 76.84 0.3K
15:27 76.57 76.83 76.57 76.82 3.1K
15:28 76.60 76.82 76.60 76.82 0.8K
15:29 76.82 76.95 76.71 76.71 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし