Globe Life Inc (GL)

GL
🏛️ アメリカ →
140.98
最終更新: 2025-10-01
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
2021-12-31 93.99 94.66 93.71 93.72 0.2M
2021-12-30 94.73 95.75 94.13 94.14 0.3M
2021-12-29 94.49 94.86 94.24 94.68 0.3M
2021-12-28 93.23 94.76 93.23 94.16 0.2M
2021-12-27 92.53 93.37 92.25 93.30 0.2M
2021-12-23 92.55 93.25 91.75 92.70 0.3M
2021-12-22 90.49 91.84 90.21 91.76 0.4M
2021-12-21 87.98 91.15 87.43 90.73 0.9M
2021-12-20 88.48 88.49 85.44 86.86 0.9M
2021-12-17 91.70 91.70 89.62 89.68 1.4M
2021-12-16 93.08 93.48 91.54 91.83 0.9M
2021-12-15 92.11 92.66 91.04 92.24 0.9M
2021-12-14 91.42 93.13 90.97 91.80 0.4M
2021-12-13 91.64 91.82 90.86 91.29 0.3M
2021-12-10 92.32 92.49 91.01 91.92 0.3M
2021-12-09 91.12 92.43 91.04 91.67 0.4M
2021-12-08 91.93 92.79 91.88 92.11 0.3M
2021-12-07 91.84 92.57 91.63 91.84 0.6M
2021-12-06 90.65 92.61 89.86 91.44 0.7M
2021-12-03 88.96 89.70 88.44 88.91 0.5M
2021-12-02 86.07 89.66 85.64 88.92 0.6M
2021-12-01 88.63 89.00 85.25 85.26 0.8M
2021-11-30 87.16 88.28 86.28 86.54 1.8M
2021-11-29 90.13 90.26 88.14 88.47 0.6M
2021-11-26 89.77 90.32 87.97 89.08 0.4M
2021-11-24 94.42 94.61 93.44 93.56 0.4M
2021-11-23 93.32 94.77 92.82 94.63 0.5M
2021-11-22 93.30 93.93 92.15 92.81 0.5M
2021-11-19 92.34 93.34 91.97 92.45 0.7M
2021-11-18 93.90 94.33 92.85 93.15 0.5M
2021-11-17 94.29 94.80 93.42 94.20 0.4M
2021-11-16 94.98 95.51 94.35 94.66 0.6M
2021-11-15 95.01 95.03 93.72 94.58 0.3M
2021-11-12 93.20 94.56 92.43 94.42 0.4M
2021-11-11 92.51 93.42 92.45 93.35 0.4M
2021-11-10 92.76 93.61 92.37 92.77 0.4M
2021-11-09 93.06 93.54 92.27 92.34 0.5M
2021-11-08 95.34 96.09 93.63 93.87 0.5M
2021-11-05 93.60 95.51 93.41 94.85 0.7M
2021-11-04 92.29 92.64 91.60 92.56 0.5M
2021-11-03 92.00 93.22 91.73 92.49 0.6M
2021-11-02 91.50 92.22 90.90 91.98 0.4M
2021-11-01 89.37 91.65 89.37 91.51 0.6M
2021-10-29 91.12 91.34 88.80 89.02 0.7M
2021-10-28 91.26 91.82 90.79 91.05 0.4M
2021-10-27 91.34 92.53 90.84 90.91 0.4M
2021-10-26 92.98 93.39 91.69 91.70 0.5M
2021-10-25 93.17 93.71 92.02 92.75 0.6M
2021-10-22 93.30 94.22 92.72 93.20 0.4M
2021-10-21 91.85 94.46 91.84 93.37 0.8M
2021-10-20 97.12 98.54 97.09 98.48 0.3M
2021-10-19 97.67 98.41 97.20 97.48 0.4M
2021-10-18 97.03 97.71 96.53 97.03 0.4M
2021-10-15 96.98 98.15 96.73 97.46 0.4M
2021-10-14 95.19 96.22 94.39 96.19 0.2M
2021-10-13 94.00 94.28 92.51 94.00 0.3M
2021-10-12 93.21 94.30 93.21 94.05 0.4M
2021-10-11 94.95 95.52 93.54 93.55 0.2M
2021-10-08 93.64 94.95 93.60 94.42 0.3M
2021-10-07 93.56 95.12 92.89 93.92 0.4M
2021-10-06 90.65 92.65 90.15 92.50 0.5M
2021-10-05 90.68 91.81 89.67 91.60 0.5M
2021-10-04 89.84 91.61 89.44 89.86 0.4M
2021-10-01 89.40 90.87 88.70 90.27 0.4M
2021-09-30 90.61 90.79 89.02 89.03 0.5M
2021-09-29 89.79 90.62 89.27 90.10 0.2M
2021-09-28 91.31 92.12 89.69 89.73 0.4M
2021-09-27 89.54 91.66 89.00 90.98 0.3M
2021-09-24 89.02 90.31 88.70 88.76 0.3M
2021-09-23 88.95 90.21 88.77 89.00 0.3M
2021-09-22 87.45 88.47 86.92 87.91 0.4M
2021-09-21 88.37 88.43 86.24 86.57 0.3M
2021-09-20 87.67 88.33 86.21 87.84 0.5M
2021-09-17 91.37 92.35 89.33 89.67 1.5M
2021-09-16 92.32 93.07 91.27 91.85 0.3M
2021-09-15 92.03 92.76 91.95 92.28 0.3M
2021-09-14 93.57 93.58 92.00 92.12 0.3M
2021-09-13 92.87 93.80 92.45 93.19 0.2M
2021-09-10 93.72 93.98 91.96 92.03 0.2M
2021-09-09 92.50 94.22 92.50 93.09 0.2M
2021-09-08 93.08 93.42 92.28 92.90 0.3M
2021-09-07 94.15 94.77 92.93 93.11 0.4M
2021-09-03 94.67 94.80 93.89 94.29 0.2M
2021-09-02 95.77 95.95 94.54 94.80 0.3M
2021-09-01 96.21 96.47 94.95 95.50 0.3M
2021-08-31 95.62 97.03 95.62 96.07 0.4M
2021-08-30 97.33 97.33 95.85 95.98 0.2M
2021-08-27 95.74 97.38 95.41 96.95 0.2M
2021-08-26 97.57 97.64 95.40 95.60 0.2M
2021-08-25 96.95 97.88 96.24 97.15 0.2M
2021-08-24 96.04 96.85 95.92 96.55 0.2M
2021-08-23 95.85 96.54 95.48 95.87 0.3M
2021-08-20 94.66 95.18 94.16 94.98 0.3M
2021-08-19 94.84 95.96 94.33 94.87 0.3M
2021-08-18 95.68 96.68 95.22 95.61 0.3M
2021-08-17 95.63 96.61 95.26 96.16 0.2M
2021-08-16 95.74 97.20 95.37 96.27 0.4M
2021-08-13 96.44 96.67 96.11 96.40 0.2M
2021-08-12 97.49 97.68 96.45 96.68 0.2M
2021-08-11 95.94 97.59 95.20 97.49 0.4M
2021-08-10 94.40 96.05 93.88 95.63 0.4M
2021-08-09 93.96 94.93 93.41 94.28 0.3M
2021-08-06 93.87 94.62 93.49 94.13 0.3M
2021-08-05 92.42 93.43 91.78 92.62 0.3M
2021-08-04 91.25 92.72 91.02 91.60 0.4M
2021-08-03 93.27 93.51 91.53 92.35 0.4M
2021-08-02 93.85 94.89 92.53 92.70 0.4M
2021-07-30 93.73 94.69 92.89 93.11 0.5M
2021-07-29 94.05 95.18 93.29 94.23 0.3M
2021-07-28 93.80 94.38 92.74 93.14 0.3M
2021-07-27 92.88 94.31 92.37 93.41 0.3M
2021-07-26 93.40 94.72 93.14 93.86 0.6M
2021-07-23 93.52 94.25 92.97 93.36 0.6M
2021-07-22 93.95 94.50 92.31 92.91 0.6M
2021-07-21 94.07 95.50 93.29 93.85 0.3M
2021-07-20 90.89 94.03 90.89 93.10 0.4M
2021-07-19 92.14 92.51 90.08 90.63 0.5M
2021-07-16 95.32 95.32 93.78 94.05 0.3M
2021-07-15 92.52 94.62 92.45 94.49 0.3M
2021-07-14 93.91 95.07 93.29 93.77 0.3M
2021-07-13 94.09 94.44 93.61 94.07 0.4M
2021-07-12 93.67 94.60 93.14 94.50 0.3M
2021-07-09 92.97 94.52 92.79 94.46 0.3M
2021-07-08 92.57 92.91 91.20 91.74 0.6M
2021-07-07 93.18 94.87 93.18 94.64 0.5M
2021-07-06 95.70 95.70 93.22 94.07 0.6M
2021-07-02 96.46 96.90 95.46 95.79 0.3M
2021-07-01 95.62 96.77 95.13 96.66 0.7M
2021-06-30 94.68 95.42 94.44 95.25 0.7M
2021-06-29 96.87 97.43 95.08 95.16 0.4M
2021-06-28 97.74 97.98 96.04 96.19 0.4M
2021-06-25 96.81 98.40 96.28 98.02 0.5M
2021-06-24 95.28 96.88 94.98 96.30 0.6M
2021-06-23 95.44 96.07 94.88 95.05 0.5M
2021-06-22 95.70 95.73 94.24 95.05 0.5M
2021-06-21 93.08 95.86 93.08 95.70 0.8M
2021-06-18 95.46 96.54 91.86 92.25 1.9M
2021-06-17 103.61 103.79 98.08 98.11 0.5M
2021-06-16 104.01 104.17 102.61 103.06 0.5M
2021-06-15 103.24 104.66 102.66 104.16 0.4M
2021-06-14 104.05 104.11 102.52 102.97 0.2M
2021-06-11 103.81 104.39 103.26 104.16 0.3M
2021-06-10 105.61 105.61 103.42 103.55 0.3M
2021-06-09 105.98 106.04 104.74 104.82 0.3M
2021-06-08 105.90 106.63 104.95 106.38 0.3M
2021-06-07 107.00 107.00 106.09 106.47 0.3M
2021-06-04 106.06 106.65 105.32 106.49 0.2M
2021-06-03 105.51 106.71 105.09 106.32 0.3M
2021-06-02 106.08 106.54 105.22 106.09 0.3M
2021-06-01 106.32 106.92 105.22 105.98 0.3M
2021-05-28 105.74 105.80 104.74 105.42 0.3M
2021-05-27 104.97 105.41 104.54 105.19 0.5M
2021-05-26 104.39 104.45 103.20 103.99 0.4M
2021-05-25 105.10 106.08 103.35 103.69 0.4M
2021-05-24 105.66 105.67 104.91 105.34 0.2M
2021-05-21 105.01 106.17 104.79 105.47 0.3M
2021-05-20 105.09 105.23 103.64 104.69 0.3M
2021-05-19 104.05 105.12 103.40 105.04 0.3M
2021-05-18 105.55 106.46 105.10 105.18 0.3M
2021-05-17 106.21 106.53 105.28 105.79 0.3M
2021-05-14 105.19 106.80 104.70 106.43 0.2M
2021-05-13 101.68 105.56 101.68 105.10 0.3M
2021-05-12 104.50 104.50 101.87 102.12 0.3M
2021-05-11 105.10 105.67 103.83 103.91 0.3M
2021-05-10 106.62 108.22 105.83 105.86 0.3M
2021-05-07 104.61 106.11 104.34 105.99 0.3M
2021-05-06 105.69 106.42 104.70 106.28 0.4M
2021-05-05 103.91 105.26 103.60 105.23 0.4M
2021-05-04 102.94 104.11 102.56 103.96 0.4M
2021-05-03 103.77 104.20 103.16 103.33 0.4M
2021-04-30 103.18 103.52 102.17 102.49 0.4M
2021-04-29 103.15 103.81 102.66 103.43 0.3M
2021-04-28 103.18 103.19 102.22 102.31 0.3M
2021-04-27 102.05 103.06 101.89 102.70 0.3M
2021-04-26 103.57 104.62 102.41 102.47 0.3M
2021-04-23 102.14 103.65 102.14 103.08 0.3M
2021-04-22 104.84 104.84 101.26 102.11 0.5M
2021-04-21 103.68 105.58 103.24 105.37 0.5M
2021-04-20 103.83 104.20 102.81 103.32 0.6M
2021-04-19 104.68 105.05 103.91 104.27 0.3M
2021-04-16 103.43 104.62 103.41 104.41 0.5M
2021-04-15 101.99 102.36 101.13 102.10 0.3M
2021-04-14 100.44 101.85 100.44 101.76 0.4M
2021-04-13 100.25 101.03 99.64 100.64 0.4M
2021-04-12 99.79 101.25 99.18 100.80 0.4M
2021-04-09 99.03 99.41 98.43 99.41 0.3M
2021-04-08 98.24 98.53 97.66 97.98 0.2M
2021-04-07 98.66 99.64 98.28 98.89 0.2M
2021-04-06 98.64 99.33 98.25 98.92 0.5M
2021-04-05 99.40 100.01 98.37 98.69 0.3M
2021-04-01 95.96 98.73 95.92 98.69 0.4M
2021-03-31 97.67 98.47 96.60 96.63 0.5M
2021-03-30 97.68 98.62 97.27 98.32 0.3M
2021-03-29 97.26 98.34 96.38 97.32 0.4M
2021-03-26 99.19 99.19 97.41 98.46 0.4M
2021-03-25 96.72 98.41 95.53 98.14 0.5M
2021-03-24 96.95 98.25 96.61 96.65 0.4M
2021-03-23 97.27 98.32 95.77 96.25 0.5M
2021-03-22 98.21 98.85 97.44 98.17 0.4M
2021-03-19 99.19 100.02 97.88 98.96 1.0M
2021-03-18 101.75 102.25 99.89 100.04 0.4M
2021-03-17 100.55 101.39 99.49 100.51 0.3M
2021-03-16 100.29 100.89 98.90 99.63 0.3M
2021-03-15 101.15 101.19 99.64 101.18 0.3M
2021-03-12 101.31 101.53 100.07 101.39 0.4M
2021-03-11 99.15 101.02 99.15 99.85 0.3M
2021-03-10 98.90 101.80 98.90 101.14 0.4M
2021-03-09 98.66 100.80 97.57 99.05 0.5M
2021-03-08 98.43 101.58 98.26 99.47 0.5M
2021-03-05 95.44 97.84 94.17 97.32 0.4M
2021-03-04 96.00 96.43 93.55 94.51 0.4M
2021-03-03 96.22 97.75 96.05 96.32 0.4M
2021-03-02 95.04 96.73 94.93 96.06 0.4M
2021-03-01 95.07 96.60 94.93 95.12 0.5M
2021-02-26 95.82 96.00 93.30 93.40 0.7M
2021-02-25 99.10 99.26 95.43 96.23 0.4M
2021-02-24 96.14 98.99 96.14 98.32 0.4M
2021-02-23 97.26 97.44 95.37 96.17 0.7M
2021-02-22 94.97 97.22 94.97 96.54 0.5M
2021-02-19 94.05 95.71 93.28 95.30 0.6M
2021-02-18 94.12 94.44 93.03 93.58 0.8M
2021-02-17 93.57 94.85 93.09 94.68 0.5M
2021-02-16 94.10 94.91 93.70 93.78 0.7M
2021-02-12 92.85 94.06 92.85 94.02 0.3M
2021-02-11 92.26 93.23 92.04 92.71 0.4M
2021-02-10 93.14 93.19 91.82 92.36 0.5M
2021-02-09 93.59 93.79 92.66 92.75 0.4M
2021-02-08 93.53 94.46 93.40 94.10 0.5M
2021-02-05 93.40 93.81 91.95 93.66 0.4M
2021-02-04 90.93 94.05 90.93 93.03 0.4M
2021-02-03 92.40 94.33 89.77 90.84 0.6M
2021-02-02 92.50 93.50 91.27 92.58 0.5M
2021-02-01 91.10 91.59 89.58 91.33 0.6M
2021-01-29 92.01 92.21 89.84 90.39 0.5M
2021-01-28 91.33 94.34 90.95 92.76 0.5M
2021-01-27 91.56 92.36 90.07 90.20 0.5M
2021-01-26 93.85 94.16 93.09 93.11 0.4M
2021-01-25 93.32 94.45 92.35 93.50 0.5M
2021-01-22 94.48 95.03 94.01 94.34 0.6M
2021-01-21 96.23 96.61 95.56 95.71 0.4M
2021-01-20 96.74 96.98 95.96 96.52 0.4M
2021-01-19 96.42 97.74 96.14 96.88 0.4M
2021-01-15 95.57 96.40 95.09 96.08 0.4M
2021-01-14 96.48 97.23 96.00 96.58 0.4M
2021-01-13 95.44 96.24 95.11 95.91 0.4M
2021-01-12 95.42 96.58 95.12 95.65 0.4M
2021-01-11 95.27 96.38 94.85 95.36 0.3M
2021-01-08 97.14 97.38 95.38 96.44 0.3M
2021-01-07 98.07 98.82 96.92 96.97 0.5M
2021-01-06 94.36 97.79 93.85 97.47 0.6M
2021-01-05 92.12 93.22 91.88 92.33 0.3M
2021-01-04 95.36 95.60 92.04 92.40 0.4M