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
09:08 73.07 73.07 73.07 73.07 5.9K
09:15 73.80 73.98 73.52 73.98 3.7K
09:16 73.60 73.80 73.60 73.65 2.4K
09:17 73.65 73.74 73.65 73.74 0.8K
09:18 73.65 73.65 73.60 73.60 0.5K
09:19 73.60 73.60 73.60 73.60 0.3K
09:20 73.66 73.66 73.66 73.66 0.0K
09:21 73.79 73.79 73.79 73.79 0.0K
09:22 73.68 73.79 73.68 73.79 0.5K
09:23 73.79 73.79 73.79 73.79 0.1K
09:24 73.79 73.84 73.79 73.84 0.3K
09:25 73.69 73.69 73.69 73.69 0.2K
09:26 73.70 73.70 73.70 73.70 1.0K
09:28 73.87 73.87 73.72 73.72 1.1K
09:29 73.88 73.88 73.69 73.69 1.2K
09:30 73.68 73.74 73.68 73.74 0.7K
09:31 73.67 73.75 73.67 73.75 2.1K
09:32 73.73 73.73 73.62 73.62 0.8K
09:33 73.69 73.69 73.60 73.60 2.2K
09:34 73.70 73.70 73.50 73.65 2.0K
09:35 73.61 73.61 73.61 73.61 0.1K
09:36 73.62 73.62 73.50 73.57 3.2K
09:37 73.50 73.51 73.50 73.51 0.1K
09:38 73.64 73.64 73.64 73.64 1.3K
09:39 73.64 73.64 73.64 73.64 0.2K
09:41 73.78 73.78 73.78 73.78 0.1K
09:42 73.74 73.74 73.74 73.74 0.1K
09:43 73.71 73.71 73.71 73.71 0.4K
09:45 73.70 74.24 73.70 74.24 6.4K
09:46 74.44 74.44 74.43 74.43 0.1K
09:47 74.39 74.49 74.39 74.49 0.5K
09:48 75.05 75.08 74.90 75.00 12.1K
09:49 74.90 74.90 74.70 74.70 1.3K
09:50 74.70 74.70 74.70 74.70 3.2K
09:51 74.70 74.85 74.70 74.85 0.8K
09:52 75.03 75.15 75.03 75.15 1.0K
09:53 75.15 75.15 75.15 75.15 0.3K
09:54 75.25 75.25 75.25 75.25 0.1K
09:55 75.10 75.10 75.10 75.10 0.0K
09:56 75.23 75.23 75.10 75.10 0.2K
09:57 75.00 75.00 75.00 75.00 0.9K
09:58 74.79 74.79 74.74 74.74 0.4K
09:59 75.00 75.00 75.00 75.00 0.0K
10:00 75.00 75.00 75.00 75.00 1.9K
10:01 75.00 75.00 75.00 75.00 0.1K
10:02 74.99 74.99 74.99 74.99 0.0K
10:03 74.88 74.88 74.88 74.88 0.0K
10:04 74.88 74.88 74.88 74.88 0.2K
10:05 74.88 74.88 74.80 74.80 0.2K
10:07 74.80 74.80 74.80 74.80 0.0K
10:09 74.80 74.80 74.80 74.80 0.1K
10:13 74.80 74.80 74.80 74.80 0.1K
10:15 74.75 74.75 74.75 74.75 0.7K
10:16 74.75 74.75 74.65 74.65 0.2K
10:19 74.77 74.77 74.77 74.77 0.0K
10:20 74.76 74.76 74.56 74.56 1.3K
10:22 74.69 74.69 74.58 74.58 0.3K
10:24 74.50 74.50 74.47 74.47 0.1K
10:27 74.45 74.45 74.45 74.45 0.1K
10:28 74.40 74.40 74.40 74.40 0.5K
10:30 74.39 74.39 74.39 74.39 0.0K
10:31 74.32 74.39 74.32 74.39 0.1K
10:33 74.52 74.52 74.50 74.50 1.9K
10:34 74.50 74.50 74.50 74.50 0.0K
10:35 74.51 74.51 74.51 74.51 0.0K
10:37 74.70 74.70 74.70 74.70 0.1K
10:39 74.54 74.54 74.54 74.54 0.1K
10:43 74.50 74.63 74.50 74.63 1.8K
10:45 74.51 74.51 74.51 74.51 0.0K
10:46 74.64 74.64 74.64 74.64 0.0K
10:47 74.64 74.64 74.64 74.64 0.0K
10:48 74.52 74.52 74.52 74.52 0.3K
10:49 74.65 74.65 74.65 74.65 0.1K
10:50 74.65 74.70 74.65 74.70 0.1K
10:53 74.56 74.56 74.56 74.56 0.3K
10:59 74.69 74.69 74.69 74.69 0.0K
11:02 74.69 74.69 74.69 74.69 0.0K
11:03 74.60 74.60 74.60 74.60 0.1K
11:04 74.60 74.60 74.60 74.60 0.0K
11:05 74.60 74.60 74.60 74.60 0.1K
11:07 74.65 74.65 74.65 74.65 0.0K
11:09 74.60 74.60 74.56 74.56 0.6K
11:10 74.56 74.56 74.56 74.56 0.3K
11:12 74.56 74.56 74.50 74.50 0.1K
11:16 74.56 74.56 74.56 74.56 1.0K
11:17 74.72 74.99 74.72 74.99 2.0K
11:19 74.78 74.78 74.75 74.75 0.1K
11:20 74.90 74.90 74.76 74.76 0.0K
11:27 74.80 74.80 74.80 74.80 0.0K
11:29 74.80 74.80 74.80 74.80 0.1K
11:33 74.66 74.85 74.66 74.85 1.0K
11:37 74.71 74.71 74.71 74.71 0.0K
11:38 74.66 74.66 74.66 74.66 0.5K
11:42 74.57 74.57 74.50 74.50 0.2K
11:48 74.54 74.54 74.54 74.54 0.1K
11:52 74.51 74.51 74.51 74.51 0.5K
11:57 74.65 74.65 74.65 74.65 0.0K
11:59 74.65 74.65 74.65 74.65 0.0K
12:00 74.65 74.65 74.65 74.65 0.1K
12:01 74.53 74.53 74.53 74.53 0.0K
12:05 74.56 74.56 74.56 74.56 0.0K
12:07 74.70 74.70 74.70 74.70 1.3K
12:08 74.70 74.70 74.70 74.70 0.0K
12:20 74.69 74.69 74.69 74.69 0.1K
12:23 74.61 74.61 74.61 74.61 0.2K
12:25 74.69 74.69 74.69 74.69 0.0K
12:27 74.69 74.69 74.69 74.69 0.1K
12:31 74.68 74.68 74.68 74.68 0.1K
12:33 74.56 74.56 74.56 74.56 0.3K
12:35 74.60 74.60 74.60 74.60 0.1K
12:37 74.68 74.68 74.60 74.60 0.4K
12:38 74.56 74.56 74.56 74.56 0.0K
12:42 74.53 74.53 74.53 74.53 0.3K
12:46 74.66 74.66 74.66 74.66 0.0K
12:48 74.67 74.67 74.67 74.67 0.0K
12:49 74.68 74.68 74.68 74.68 0.1K
12:53 74.68 74.68 74.68 74.68 0.0K
12:58 74.67 74.67 74.67 74.67 0.0K
13:00 74.68 74.68 74.68 74.68 0.1K
13:02 74.53 74.53 74.53 74.53 0.5K
13:03 74.55 74.56 74.55 74.56 0.2K
13:05 74.65 74.65 74.65 74.65 0.0K
13:08 74.69 74.69 74.69 74.69 0.2K
13:10 74.60 74.60 74.60 74.60 0.8K
13:13 74.68 74.68 74.68 74.68 0.0K
13:14 74.68 74.68 74.68 74.68 0.1K
13:15 74.67 74.67 74.67 74.67 0.0K
13:16 74.69 74.69 74.69 74.69 0.1K
13:18 74.69 74.69 74.69 74.69 0.8K
13:19 74.71 74.71 74.71 74.71 1.2K
13:20 74.90 74.90 74.85 74.85 0.1K
13:23 74.98 74.98 74.98 74.98 0.0K
13:24 74.97 74.97 74.97 74.97 0.0K
13:25 74.90 74.96 74.90 74.96 0.2K
13:27 74.90 74.90 74.90 74.90 0.0K
13:28 74.90 74.90 74.90 74.90 0.0K
13:30 74.90 74.90 74.90 74.90 0.0K
13:31 74.70 74.70 74.70 74.70 1.8K
13:32 74.78 74.78 74.58 74.58 0.5K
13:36 74.59 74.59 74.59 74.59 0.7K
13:37 74.53 74.53 74.53 74.53 0.0K
13:38 74.53 74.53 74.53 74.53 0.2K
13:39 74.53 74.53 74.53 74.53 0.1K
13:45 74.61 74.61 74.51 74.51 2.0K
13:46 74.69 74.69 74.69 74.69 0.0K
13:54 74.56 74.56 74.52 74.52 0.2K
13:56 74.69 74.69 74.69 74.69 0.1K
13:57 74.60 74.60 74.60 74.60 0.0K
14:01 74.60 74.69 74.60 74.69 1.3K
14:02 74.84 74.84 74.84 74.84 0.4K
14:06 74.62 74.62 74.62 74.62 0.3K
14:07 74.62 74.80 74.62 74.80 0.8K
14:13 74.68 74.68 74.68 74.68 0.1K
14:19 74.81 74.81 74.81 74.81 0.3K
14:20 74.77 74.77 74.75 74.75 0.1K
14:21 74.71 74.71 74.71 74.71 0.1K
14:23 74.71 74.73 74.60 74.60 0.8K
14:24 74.56 74.56 74.56 74.56 0.2K
14:25 74.69 74.69 74.69 74.69 0.2K
14:26 74.72 74.72 74.72 74.72 2.1K
14:27 74.70 74.70 74.70 74.70 0.2K
14:28 74.60 74.60 74.60 74.60 0.1K
14:33 74.61 74.61 74.61 74.61 0.0K
14:34 74.62 74.62 74.55 74.55 1.0K
14:38 75.56 75.56 75.56 75.56 15.0K
14:40 75.20 75.20 74.86 75.09 2.7K
14:41 74.91 74.91 74.91 74.91 0.1K
14:42 75.07 75.07 74.90 74.90 0.1K
14:44 75.29 75.29 75.29 75.29 1.0K
14:45 75.08 75.08 75.08 75.08 0.1K
14:47 75.07 75.07 75.07 75.07 0.2K
14:48 75.31 75.31 75.31 75.31 0.1K
14:49 75.30 75.33 75.16 75.33 0.2K
14:50 75.20 75.20 75.20 75.20 1.0K
14:53 74.90 74.90 74.90 74.90 0.1K
14:57 74.92 74.92 74.92 74.92 0.1K
15:01 75.08 75.08 75.08 75.08 0.1K
15:03 75.08 75.08 74.97 74.97 4.4K
15:04 74.84 74.90 74.84 74.90 0.1K
15:05 74.80 74.80 74.32 74.32 16.4K
15:06 73.91 73.95 73.50 73.50 38.8K
15:07 73.50 73.50 73.50 73.50 1.0K
15:08 73.50 73.57 73.50 73.57 0.9K
15:09 73.50 73.70 73.07 73.07 11.5K
15:10 73.08 73.40 73.06 73.24 11.8K
15:11 73.00 73.00 72.30 72.60 17.3K
15:12 72.30 72.64 72.30 72.64 4.4K
15:13 72.55 72.57 72.55 72.57 0.1K
15:14 72.90 72.90 72.79 72.79 1.5K
15:15 72.80 72.80 72.60 72.60 1.1K
15:16 72.60 72.79 72.59 72.78 0.8K
15:17 72.79 72.79 72.70 72.70 1.6K
15:18 72.77 72.77 72.77 72.77 0.1K
15:19 72.77 72.77 72.71 72.71 0.7K
15:20 72.77 72.79 72.57 72.57 5.7K
15:21 72.79 72.79 72.78 72.78 0.7K
15:22 72.75 72.77 72.75 72.77 0.3K
15:23 72.50 72.75 72.50 72.74 1.7K
15:24 72.50 72.74 72.50 72.57 4.0K
15:25 72.40 72.62 72.40 72.62 7.8K
15:26 72.60 72.60 72.50 72.59 0.9K
15:27 72.51 72.51 72.01 72.30 7.2K
15:28 72.35 72.40 72.10 72.40 3.0K
15:29 72.45 73.26 72.40 73.26 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし