グローバス・メディカル (GMED)

GMED
🏛️ アメリカ →
55.70
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
09:30 55.80 55.80 55.75 55.75 8.1K
09:31 56.00 56.00 56.00 56.00 0.3K
09:33 55.53 55.53 55.53 55.53 0.4K
09:34 55.54 55.54 55.46 55.46 2.8K
09:35 55.42 55.42 55.35 55.35 1.1K
09:36 55.29 55.31 55.29 55.31 0.8K
09:37 55.35 55.35 55.35 55.35 3.5K
09:38 55.35 55.35 55.35 55.35 0.7K
09:39 55.41 55.47 55.40 55.47 5.2K
09:41 55.30 55.30 55.30 55.30 4.4K
09:43 55.15 55.15 55.15 55.15 0.4K
09:44 55.14 55.14 55.14 55.14 1.4K
09:45 55.23 55.23 55.23 55.23 0.4K
09:46 55.09 55.34 55.09 55.34 0.7K
09:47 55.25 55.25 55.24 55.24 0.8K
09:48 55.38 55.38 55.31 55.31 0.4K
09:49 55.32 55.32 55.32 55.31 0.5K
09:50 55.42 55.55 55.42 55.55 5.4K
09:51 55.55 55.62 55.55 55.62 2.1K
09:52 55.61 55.61 55.61 55.61 0.5K
09:54 55.72 55.72 55.70 55.70 0.4K
09:55 55.72 55.85 55.72 55.85 4.1K
09:56 55.85 55.85 55.85 55.85 0.1K
09:57 55.85 55.85 55.85 55.85 0.4K
09:58 55.85 55.89 55.85 55.89 0.6K
09:59 55.89 55.89 55.86 55.86 1.1K
10:00 55.86 55.88 55.80 55.81 3.8K
10:01 55.86 55.86 55.81 55.81 0.8K
10:02 55.84 55.85 55.81 55.81 2.6K
10:03 55.81 55.90 55.81 55.89 9.8K
10:04 55.93 55.93 55.89 55.89 1.4K
10:05 55.90 56.01 55.89 56.01 4.4K
10:06 55.99 56.00 55.99 56.00 1.9K
10:09 55.99 55.99 55.99 55.99 0.6K
10:10 55.99 55.99 55.92 55.92 1.5K
10:12 55.98 55.98 55.98 55.98 0.8K
10:13 55.97 55.97 55.97 55.97 0.3K
10:14 55.97 56.02 55.97 56.02 4.8K
10:15 56.00 56.00 56.00 56.00 1.4K
10:17 55.95 55.95 55.95 55.95 0.8K
10:18 55.90 55.90 55.90 55.90 0.9K
10:19 55.89 55.89 55.89 55.89 0.6K
10:20 55.89 55.89 55.89 55.89 0.4K
10:21 55.85 55.86 55.84 55.86 7.0K
10:23 55.87 55.87 55.87 55.87 0.9K
10:24 55.89 55.94 55.89 55.94 6.2K
10:27 55.93 55.93 55.93 55.93 0.9K
10:28 56.00 56.05 56.00 56.05 3.8K
10:30 55.98 55.98 55.98 55.98 1.1K
10:34 55.98 55.98 55.98 55.98 0.4K
10:35 56.03 56.07 56.03 56.04 6.5K
10:40 56.00 56.00 55.98 55.98 3.8K
10:42 55.96 55.96 55.96 55.96 0.9K
10:43 55.97 55.97 55.97 55.97 1.3K
10:45 55.97 55.99 55.97 55.99 1.9K
10:46 56.00 56.00 56.00 56.00 1.5K
10:47 55.98 56.00 55.98 56.00 0.9K
10:48 56.02 56.02 56.02 56.02 0.4K
10:49 56.02 56.03 56.01 56.01 4.2K
10:50 56.03 56.05 56.03 56.05 0.7K
10:51 56.05 56.05 56.05 56.05 0.4K
10:52 56.02 56.06 56.02 56.06 3.0K
10:54 56.07 56.07 56.07 56.07 1.0K
10:56 56.04 56.04 56.04 56.04 3.0K
10:57 56.05 56.05 56.05 56.05 2.3K
10:58 56.10 56.10 56.10 56.10 3.9K
11:00 56.11 56.11 56.11 56.11 0.5K
11:01 56.10 56.11 56.10 56.11 1.1K
11:02 56.14 56.14 56.14 56.14 2.7K
11:03 56.13 56.14 56.13 56.14 2.2K
11:04 56.14 56.16 56.14 56.16 1.1K
11:05 56.17 56.17 56.17 56.17 0.5K
11:06 56.19 56.19 56.19 56.19 0.2K
11:07 56.16 56.16 56.16 56.16 2.9K
11:08 56.10 56.10 56.09 56.09 2.0K
11:09 56.09 56.13 56.09 56.13 3.2K
11:11 56.05 56.05 56.05 56.05 2.7K
11:12 56.03 56.03 56.01 56.01 2.1K
11:13 56.08 56.08 56.08 56.08 1.3K
11:14 56.07 56.07 56.07 56.07 0.6K
11:15 56.08 56.08 56.08 56.08 1.2K
11:18 56.14 56.14 56.14 56.14 2.7K
11:20 56.15 56.16 56.15 56.16 1.4K
11:21 56.17 56.19 56.17 56.19 1.2K
11:22 56.19 56.19 56.19 56.19 0.8K
11:23 56.19 56.19 56.16 56.16 1.1K
11:24 56.15 56.15 56.15 56.15 1.7K
11:26 56.10 56.10 56.05 56.05 1.4K
11:27 56.05 56.05 56.05 56.05 0.7K
11:28 56.03 56.03 56.03 56.03 1.3K
11:29 56.06 56.06 56.06 56.06 1.7K
11:30 56.06 56.06 56.06 56.06 0.3K
11:31 56.08 56.09 56.08 56.09 5.3K
11:32 56.12 56.12 56.12 56.12 0.5K
11:33 56.14 56.14 56.14 56.14 0.8K
11:35 56.11 56.13 56.11 56.13 1.2K
11:36 56.12 56.13 56.12 56.13 2.1K
11:37 56.14 56.14 56.14 56.14 1.2K
11:39 56.15 56.15 56.15 56.15 0.3K
11:40 56.15 56.15 56.15 56.15 1.8K
11:41 56.17 56.17 56.17 56.17 1.4K
11:42 56.17 56.17 56.15 56.15 2.6K
11:44 56.13 56.13 56.12 56.12 2.0K
11:45 56.10 56.10 56.09 56.09 1.5K
11:46 56.09 56.09 56.09 56.09 0.4K
11:47 56.08 56.08 56.08 56.08 1.4K
11:48 56.03 56.03 56.03 56.03 1.0K
11:50 56.05 56.08 56.05 56.08 4.1K
11:51 56.11 56.11 56.11 56.11 0.3K
11:52 56.11 56.11 56.11 56.11 0.4K
11:54 56.08 56.10 56.08 56.10 3.1K
11:55 56.14 56.14 56.14 56.14 2.7K
11:57 56.18 56.18 56.15 56.15 1.9K
11:58 56.18 56.18 56.15 56.15 1.2K
11:59 56.14 56.15 56.14 56.15 0.6K
12:00 56.15 56.15 56.15 56.15 1.5K
12:01 56.17 56.17 56.14 56.15 5.6K
12:02 56.15 56.15 56.15 56.15 0.5K
12:03 56.15 56.15 56.15 56.15 0.6K
12:04 56.13 56.13 56.13 56.13 1.8K
12:05 56.16 56.18 56.16 56.18 3.1K
12:07 56.16 56.16 56.13 56.13 1.3K
12:09 56.15 56.15 56.15 56.15 0.2K
12:10 56.14 56.14 56.14 56.14 0.9K
12:11 56.15 56.15 56.15 56.15 1.1K
12:12 56.15 56.15 56.15 56.15 0.8K
12:13 56.17 56.17 56.17 56.17 3.0K
12:15 56.16 56.16 56.16 56.16 1.6K
12:19 56.15 56.15 56.11 56.11 3.8K
12:20 56.14 56.16 56.14 56.16 3.5K
12:21 56.16 56.16 56.16 56.16 0.4K
12:23 56.15 56.15 56.15 56.15 0.8K
12:24 56.19 56.20 56.19 56.20 4.3K
12:25 56.20 56.21 56.20 56.21 1.9K
12:27 56.18 56.18 56.18 56.18 1.6K
12:28 56.20 56.20 56.20 56.20 2.5K
12:30 56.21 56.21 56.21 56.21 1.5K
12:31 56.23 56.24 56.23 56.24 1.3K
12:33 56.23 56.25 56.23 56.25 1.8K
12:35 56.25 56.25 56.25 56.25 0.5K
12:36 56.25 56.26 56.25 56.25 5.8K
12:39 56.28 56.28 56.28 56.28 0.8K
12:40 56.28 56.28 56.28 56.28 0.7K
12:41 56.26 56.27 56.26 56.27 2.5K
12:42 56.28 56.28 56.28 56.28 0.7K
12:43 56.27 56.27 56.27 56.27 1.4K
12:45 56.31 56.31 56.31 56.31 2.1K
12:48 56.38 56.44 56.38 56.44 1.7K
12:49 56.42 56.42 56.41 56.41 1.8K
12:52 56.41 56.41 56.41 56.41 1.3K
12:53 56.42 56.42 56.42 56.42 1.9K
12:55 56.38 56.40 56.38 56.40 1.6K
12:57 56.35 56.35 56.35 56.35 2.1K
12:58 56.35 56.35 56.32 56.32 1.5K
12:59 56.32 56.33 56.32 56.33 1.3K
13:00 56.33 56.35 56.33 56.35 4.5K
13:03 56.34 56.34 56.34 56.34 0.7K
13:04 56.35 56.35 56.35 56.35 5.3K
13:05 56.35 56.35 56.33 56.33 1.7K
13:07 56.30 56.30 56.30 56.30 1.6K
13:10 56.27 56.27 56.27 56.27 1.1K
13:11 56.23 56.24 56.22 56.24 5.2K
13:12 56.25 56.25 56.25 56.25 3.8K
13:20 56.25 56.25 56.15 56.15 9.1K
13:22 56.16 56.16 56.15 56.15 3.6K
13:23 56.16 56.16 56.14 56.16 2.2K
13:24 56.18 56.18 56.18 56.18 1.5K
13:25 56.18 56.18 56.18 56.18 0.4K
13:26 56.18 56.18 56.18 56.18 0.7K
13:29 56.18 56.18 56.18 56.18 1.0K
13:30 56.20 56.23 56.20 56.23 2.9K
13:31 56.23 56.23 56.23 56.23 3.9K
13:32 56.28 56.31 56.27 56.27 1.0K
13:33 56.30 56.30 56.28 56.28 0.8K
13:34 56.23 56.25 56.23 56.25 3.0K
13:35 56.24 56.24 56.24 56.24 1.6K
13:37 56.26 56.26 56.26 56.26 1.4K
13:38 56.27 56.27 56.27 56.27 0.7K
13:39 56.27 56.29 56.27 56.29 2.7K
13:40 56.29 56.31 56.29 56.31 5.6K
13:41 56.29 56.31 56.27 56.27 2.1K
13:42 56.28 56.28 56.28 56.28 0.5K
13:43 56.26 56.27 56.26 56.26 3.7K
13:44 56.27 56.27 56.27 56.27 0.4K
13:45 56.28 56.28 56.28 56.28 2.0K
13:47 56.28 56.29 56.28 56.29 1.3K
13:48 56.30 56.30 56.30 56.30 0.8K
13:49 56.30 56.30 56.28 56.28 0.2K
13:50 56.30 56.30 56.26 56.26 2.1K
13:51 56.23 56.23 56.23 56.23 1.5K
13:52 56.21 56.21 56.19 56.19 1.8K
13:54 56.19 56.19 56.19 56.19 0.1K
13:55 56.19 56.19 56.17 56.17 0.9K
13:56 56.16 56.17 56.15 56.16 3.4K
13:57 56.16 56.16 56.16 56.16 0.4K
13:58 56.16 56.16 56.16 56.16 0.9K
13:59 56.15 56.16 56.15 56.16 1.9K
14:00 56.14 56.14 56.14 56.14 1.0K
14:01 56.14 56.14 56.14 56.14 0.8K
14:02 56.11 56.11 56.08 56.08 3.6K
14:04 56.04 56.06 56.04 56.06 0.5K
14:05 56.03 56.08 56.03 56.08 4.7K
14:06 56.08 56.08 56.08 56.07 0.7K
14:07 56.07 56.07 56.07 56.07 1.0K
14:08 56.07 56.07 56.07 56.07 0.8K
14:09 56.06 56.09 56.06 56.09 3.1K
14:10 56.16 56.16 56.16 56.16 4.7K
14:11 56.20 56.20 56.20 56.20 5.1K
14:12 56.28 56.32 56.28 56.32 2.1K
14:14 56.36 56.36 56.36 56.36 0.9K
14:15 56.36 56.36 56.35 56.35 5.1K
14:16 56.35 56.35 56.35 56.35 0.9K
14:17 56.35 56.35 56.35 56.35 6.8K
14:20 56.36 56.39 56.36 56.39 4.1K
14:21 56.37 56.37 56.37 56.37 3.4K
14:22 56.38 56.39 56.38 56.39 2.3K
14:23 56.46 56.46 56.46 56.46 2.9K
14:25 56.43 56.43 56.43 56.43 0.2K
14:26 56.41 56.49 56.41 56.49 8.4K
14:28 56.46 56.46 56.46 56.46 0.2K
14:29 56.46 56.46 56.46 56.46 1.0K
14:30 56.47 56.47 56.47 56.47 3.9K
14:31 56.47 56.47 56.45 56.45 5.5K
14:33 56.44 56.44 56.44 56.44 6.6K
14:34 56.46 56.46 56.45 56.45 1.8K
14:35 56.46 56.46 56.46 56.46 3.0K
14:36 56.44 56.46 56.44 56.46 2.3K
14:38 56.47 56.47 56.47 56.47 0.3K
14:39 56.47 56.47 56.47 56.47 0.6K
14:40 56.45 56.45 56.45 56.45 1.2K
14:41 56.45 56.46 56.45 56.46 2.4K
14:42 56.47 56.47 56.47 56.47 1.1K
14:43 56.49 56.50 56.49 56.50 1.5K
14:44 56.52 56.54 56.52 56.54 2.2K
14:45 56.55 56.55 56.55 56.55 0.6K
14:46 56.55 56.55 56.52 56.52 1.7K
14:47 56.52 56.52 56.52 56.52 0.7K
14:48 56.52 56.52 56.50 56.50 0.7K
14:49 56.52 56.52 56.52 56.52 1.2K
14:51 56.53 56.53 56.53 56.53 0.7K
14:52 56.54 56.55 56.54 56.55 2.8K
14:53 56.57 56.57 56.56 56.56 2.6K
14:55 56.56 56.56 56.56 56.56 0.5K
14:56 56.56 56.56 56.56 56.56 0.8K
14:57 56.58 56.63 56.56 56.63 5.0K
14:58 56.65 56.65 56.62 56.62 3.5K
14:59 56.65 56.65 56.62 56.62 1.2K
15:00 56.63 56.63 56.63 56.63 1.0K
15:01 56.63 56.63 56.62 56.62 1.2K
15:02 56.61 56.61 56.59 56.59 6.9K
15:03 56.59 56.59 56.56 56.56 1.6K
15:04 56.57 56.57 56.57 56.57 1.6K
15:05 56.58 56.58 56.58 56.58 0.4K
15:06 56.60 56.64 56.60 56.64 4.0K
15:08 56.60 56.60 56.57 56.58 2.2K
15:09 56.58 56.58 56.55 56.55 1.5K
15:10 56.54 56.54 56.53 56.53 2.7K
15:11 56.54 56.54 56.53 56.53 1.9K
15:12 56.54 56.58 56.54 56.58 8.4K
15:13 56.58 56.58 56.58 56.58 2.3K
15:14 56.64 56.64 56.64 56.64 0.3K
15:15 56.66 56.66 56.66 56.66 0.8K
15:16 56.60 56.60 56.57 56.58 5.7K
15:17 56.57 56.62 56.57 56.62 3.7K
15:18 56.63 56.63 56.62 56.62 2.1K
15:19 56.61 56.62 56.61 56.62 1.9K
15:20 56.58 56.58 56.55 56.55 6.3K
15:21 56.55 56.56 56.55 56.56 1.0K
15:22 56.56 56.58 56.56 56.58 5.1K
15:24 56.62 56.62 56.59 56.59 2.4K
15:25 56.59 56.59 56.58 56.58 5.4K
15:26 56.57 56.58 56.57 56.57 1.3K
15:27 56.58 56.59 56.58 56.58 0.8K
15:28 56.56 56.57 56.56 56.56 6.4K
15:29 56.57 56.63 56.57 56.62 6.7K
15:30 56.62 56.62 56.62 56.62 0.6K
15:31 56.62 56.66 56.60 56.66 19.3K
15:32 56.67 56.67 56.67 56.67 8.5K
15:33 56.64 56.64 56.63 56.63 2.4K
15:34 56.63 56.63 56.60 56.60 4.2K
15:35 56.58 56.58 56.57 56.58 5.3K
15:36 56.59 56.59 56.58 56.58 8.2K
15:37 56.59 56.66 56.59 56.66 7.3K
15:38 56.66 56.70 56.65 56.70 5.1K
15:39 56.69 56.75 56.69 56.75 5.5K
15:40 56.78 56.78 56.73 56.74 6.1K
15:41 56.71 56.77 56.71 56.77 5.5K
15:42 56.77 56.77 56.76 56.76 0.9K
15:43 56.76 56.76 56.71 56.71 6.3K
15:44 56.70 56.76 56.70 56.76 7.0K
15:46 56.76 56.77 56.76 56.76 6.4K
15:47 56.75 56.77 56.75 56.76 2.1K
15:48 56.74 56.74 56.71 56.73 6.5K
15:49 56.71 56.87 56.71 56.87 9.8K
15:50 56.83 56.94 56.83 56.94 8.7K
15:51 56.94 56.94 56.94 56.94 1.4K
15:52 56.96 56.96 56.93 56.96 11.4K
15:53 56.99 56.99 56.96 56.96 8.1K
15:54 56.95 56.96 56.91 56.94 8.4K
15:55 56.86 56.89 56.84 56.88 17.8K
15:56 56.89 56.95 56.89 56.89 15.7K
15:57 56.89 56.90 56.83 56.88 24.0K
15:58 56.87 56.90 56.85 56.90 27.7K
15:59 56.89 56.91 56.80 56.81 240.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし