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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 74.00 74.54 73.36 74.27 0.3M
2022-12-29 73.32 75.16 73.32 74.55 0.3M
2022-12-28 74.00 74.64 72.76 72.78 0.4M
2022-12-27 73.73 74.11 72.74 73.81 0.4M
2022-12-23 74.35 75.09 73.58 73.86 0.4M
2022-12-22 73.23 74.46 72.51 74.29 0.4M
2022-12-21 72.52 73.87 72.34 73.85 0.5M
2022-12-20 71.61 72.58 71.11 72.00 0.4M
2022-12-19 71.46 71.87 70.71 71.34 0.3M
2022-12-16 71.36 72.40 70.99 71.63 1.4M
2022-12-15 73.31 73.70 72.11 72.35 0.4M
2022-12-14 73.98 75.29 73.44 74.40 0.4M
2022-12-13 75.50 76.74 73.85 74.05 0.5M
2022-12-12 72.00 74.06 71.78 74.04 0.4M
2022-12-09 71.59 72.59 71.43 72.00 0.4M
2022-12-08 70.33 71.86 69.77 71.67 0.4M
2022-12-07 69.05 70.34 69.00 70.06 0.5M
2022-12-06 71.97 71.97 68.26 68.95 0.6M
2022-12-05 74.13 74.36 72.08 72.28 0.5M
2022-12-02 74.75 75.52 74.49 74.95 0.6M
2022-12-01 74.11 75.86 73.85 75.50 0.6M
2022-11-30 72.05 74.05 70.87 73.89 1.0M
2022-11-29 71.06 72.13 70.69 71.77 0.4M
2022-11-28 70.87 71.96 70.75 71.03 0.6M
2022-11-25 71.21 72.15 71.21 71.54 0.2M
2022-11-23 70.55 71.85 69.94 71.14 0.3M
2022-11-22 68.77 70.84 68.54 70.66 0.6M
2022-11-21 68.31 69.64 68.16 68.84 0.6M
2022-11-18 69.73 70.29 68.41 68.97 0.4M
2022-11-17 69.19 69.23 65.92 68.50 0.7M
2022-11-16 71.48 72.27 70.24 70.40 0.9M
2022-11-15 71.06 72.13 70.56 71.78 0.6M
2022-11-14 70.00 71.27 69.52 70.89 0.7M
2022-11-11 66.42 70.35 66.02 70.33 1.3M
2022-11-10 64.33 65.76 63.25 65.76 0.9M
2022-11-09 61.79 62.54 58.78 61.59 1.6M
2022-11-08 64.08 65.90 62.57 64.29 1.1M
2022-11-07 63.26 64.31 62.78 64.26 0.9M
2022-11-04 65.22 65.22 62.61 62.94 1.1M
2022-11-03 64.16 64.89 63.24 64.34 0.7M
2022-11-02 66.45 67.28 65.00 65.04 0.8M
2022-11-01 67.24 67.43 66.08 66.92 0.9M
2022-10-31 67.17 67.24 66.28 67.00 0.4M
2022-10-28 66.43 67.94 66.24 67.21 0.3M
2022-10-27 67.18 67.18 66.02 66.44 0.4M
2022-10-26 66.64 68.29 66.22 66.82 0.4M
2022-10-25 64.59 65.97 64.20 65.93 0.4M
2022-10-24 64.00 64.80 63.41 64.64 0.3M
2022-10-21 62.26 63.49 60.33 63.38 0.4M
2022-10-20 63.45 63.75 62.13 62.27 0.5M
2022-10-19 63.98 64.46 62.99 63.34 0.5M
2022-10-18 65.70 66.53 64.03 64.19 0.5M
2022-10-17 61.75 64.16 61.75 63.95 0.6M
2022-10-14 61.07 61.56 60.22 60.77 0.9M
2022-10-13 58.14 61.14 57.52 60.60 0.4M
2022-10-12 59.80 60.55 58.52 59.20 0.5M
2022-10-11 58.49 60.72 58.11 59.59 0.6M
2022-10-10 60.21 60.21 58.36 58.40 0.6M
2022-10-07 61.70 61.93 59.44 59.79 0.3M
2022-10-06 62.53 63.01 61.95 62.04 0.3M
2022-10-05 62.36 63.24 61.93 62.55 0.3M
2022-10-04 61.63 63.13 61.32 63.09 0.7M
2022-10-03 60.19 61.52 59.21 60.85 0.5M
2022-09-30 59.75 61.78 59.29 59.57 0.7M
2022-09-29 59.15 59.78 58.31 59.51 0.4M
2022-09-28 58.26 60.01 58.26 59.73 0.4M
2022-09-27 58.87 59.26 57.21 58.06 0.5M
2022-09-26 57.98 58.80 57.32 58.35 0.7M
2022-09-23 57.02 58.33 56.17 58.29 0.7M
2022-09-22 58.75 58.75 57.45 57.74 0.4M
2022-09-21 61.12 61.41 59.02 59.02 0.5M
2022-09-20 59.97 60.63 58.94 60.45 0.6M
2022-09-19 60.34 60.69 59.01 60.40 0.4M
2022-09-16 61.10 61.13 59.69 60.96 1.3M
2022-09-15 62.76 63.33 61.49 61.51 0.7M
2022-09-14 62.17 62.73 61.49 62.68 0.8M
2022-09-13 62.13 63.00 61.83 62.34 0.8M
2022-09-12 63.00 64.06 62.90 63.74 0.7M
2022-09-09 61.14 62.93 61.09 62.81 0.9M
2022-09-08 59.82 61.57 59.58 61.09 0.7M
2022-09-07 57.78 60.98 57.61 60.43 0.7M
2022-09-06 58.42 58.42 56.85 57.78 0.6M
2022-09-02 59.20 59.46 57.89 58.25 0.4M
2022-09-01 58.85 58.85 57.27 58.58 0.5M
2022-08-31 59.48 60.05 58.69 59.19 0.9M
2022-08-30 60.16 60.16 58.76 59.13 0.4M
2022-08-29 60.00 60.26 59.35 59.90 0.4M
2022-08-26 62.69 62.69 60.13 60.34 0.5M
2022-08-25 61.98 62.88 61.80 62.78 0.3M
2022-08-24 60.44 61.86 60.13 61.65 0.4M
2022-08-23 62.68 62.68 60.10 60.52 0.8M
2022-08-22 63.92 64.62 62.34 62.52 0.6M
2022-08-19 65.80 65.84 64.27 64.80 0.4M
2022-08-18 66.63 67.00 65.50 66.22 0.3M
2022-08-17 66.26 67.25 66.15 66.52 0.5M
2022-08-16 67.21 68.09 66.67 67.06 0.4M
2022-08-15 66.20 67.69 66.04 67.54 0.4M
2022-08-12 64.87 66.95 64.73 66.67 0.5M
2022-08-11 65.85 66.47 65.06 65.31 0.6M
2022-08-10 64.50 65.17 64.10 65.16 0.6M
2022-08-09 63.25 64.03 63.25 63.79 0.7M
2022-08-08 62.88 64.59 62.72 63.52 0.6M
2022-08-05 58.85 64.67 56.89 62.93 1.7M
2022-08-04 59.50 59.89 58.81 58.85 1.1M
2022-08-03 60.53 60.53 59.50 59.70 0.6M
2022-08-02 58.99 60.57 58.64 60.03 0.6M
2022-08-01 58.15 59.23 58.15 58.82 0.5M
2022-07-29 58.37 58.85 58.02 58.69 0.6M
2022-07-28 59.79 59.79 57.72 58.79 0.7M
2022-07-27 59.24 60.22 58.40 59.83 0.9M
2022-07-26 57.76 59.00 57.57 58.41 0.6M
2022-07-25 56.82 57.90 56.02 57.83 0.6M
2022-07-22 57.80 57.80 55.75 56.39 1.1M
2022-07-21 58.25 58.75 57.65 58.05 0.7M
2022-07-20 58.00 58.80 57.37 58.00 0.5M
2022-07-19 57.68 58.23 57.41 57.96 0.6M
2022-07-18 56.52 57.93 56.33 56.77 0.5M
2022-07-15 56.14 56.52 55.59 56.34 0.5M
2022-07-14 55.99 56.02 55.12 55.32 0.4M
2022-07-13 56.12 56.96 55.72 56.71 0.2M
2022-07-12 56.24 57.00 56.18 56.72 0.3M
2022-07-11 57.01 57.27 56.30 56.49 0.2M
2022-07-08 57.83 58.36 57.22 57.60 0.4M
2022-07-07 56.92 58.16 56.77 58.03 0.8M
2022-07-06 57.31 58.00 56.43 56.76 0.7M
2022-07-05 56.95 57.53 55.09 57.39 0.4M
2022-07-01 56.26 57.93 55.86 57.72 0.5M
2022-06-30 56.57 56.87 55.72 56.14 0.6M
2022-06-29 57.49 58.03 56.72 57.53 0.5M
2022-06-28 59.16 59.59 57.48 57.55 0.6M
2022-06-27 57.57 59.03 57.43 58.71 0.5M
2022-06-24 57.53 58.69 56.72 57.85 0.8M
2022-06-23 57.23 57.89 56.35 56.75 0.8M
2022-06-22 53.90 58.18 53.88 57.36 1.1M
2022-06-21 55.20 55.26 53.98 54.38 0.9M
2022-06-17 53.49 55.11 53.42 54.47 1.2M
2022-06-16 54.15 54.89 52.60 53.08 1.0M
2022-06-15 56.27 56.84 54.80 55.58 0.7M
2022-06-14 57.43 57.50 55.13 55.71 0.7M
2022-06-13 57.60 57.93 56.64 57.32 0.6M
2022-06-10 59.87 60.17 59.04 59.09 0.6M
2022-06-09 61.30 61.30 59.92 60.55 0.8M
2022-06-08 61.97 62.52 61.46 61.58 0.4M
2022-06-07 61.51 62.54 61.22 62.21 0.8M
2022-06-06 64.25 64.48 61.48 61.90 0.6M
2022-06-03 66.07 66.07 63.40 63.53 0.6M
2022-06-02 64.40 66.60 63.51 66.59 0.4M
2022-06-01 66.53 66.75 63.43 64.28 0.6M
2022-05-31 66.83 67.00 65.78 66.60 1.0M
2022-05-27 66.39 67.00 66.13 66.82 0.4M
2022-05-26 66.08 66.46 65.73 66.15 0.3M
2022-05-25 64.77 66.01 64.35 65.87 0.4M
2022-05-24 65.60 65.99 64.81 65.48 0.6M
2022-05-23 65.92 66.14 64.42 66.00 0.5M
2022-05-20 65.74 65.74 63.35 64.92 0.9M
2022-05-19 65.12 66.23 63.57 65.10 0.7M
2022-05-18 65.93 66.89 65.57 65.72 0.8M
2022-05-17 65.14 67.08 64.54 66.70 0.8M
2022-05-16 63.28 64.68 63.17 64.10 0.9M
2022-05-13 61.93 63.73 61.70 63.59 0.5M
2022-05-12 59.95 61.68 59.91 61.06 0.9M
2022-05-11 57.21 63.64 57.21 60.56 1.5M
2022-05-10 60.92 61.62 59.24 61.22 1.3M
2022-05-09 63.93 64.04 60.27 60.47 1.2M
2022-05-06 67.06 67.17 64.16 65.15 1.6M
2022-05-05 68.03 68.50 65.80 67.29 1.2M
2022-05-04 66.64 68.65 65.90 68.26 0.8M
2022-05-03 66.90 67.20 66.00 66.38 0.6M
2022-05-02 66.22 67.05 64.81 66.09 0.8M
2022-04-29 66.16 66.97 65.87 66.22 1.2M
2022-04-28 66.49 67.24 65.62 66.53 1.3M
2022-04-27 67.16 67.93 65.95 66.32 1.3M
2022-04-26 69.27 69.95 67.45 67.51 1.1M
2022-04-25 68.56 70.19 68.26 70.14 1.0M
2022-04-22 70.00 70.66 67.63 68.53 5.2M
2022-04-21 81.78 81.78 78.92 79.00 0.9M
2022-04-20 79.14 81.54 78.85 81.37 1.0M
2022-04-19 76.44 78.82 76.33 78.76 0.9M
2022-04-18 77.31 77.82 75.82 76.32 0.9M
2022-04-14 77.06 78.40 76.70 77.50 1.0M
2022-04-13 76.20 77.34 76.18 76.96 0.4M
2022-04-12 75.00 76.12 74.80 75.49 0.7M
2022-04-11 75.85 76.49 74.69 74.75 0.9M
2022-04-08 75.64 76.68 75.24 76.35 0.8M
2022-04-07 74.92 76.08 74.77 75.95 0.5M
2022-04-06 74.36 75.51 74.03 75.30 2.0M
2022-04-05 75.36 75.97 74.90 75.01 0.7M
2022-04-04 76.17 76.17 74.40 75.40 0.7M
2022-04-01 74.07 76.44 74.07 76.17 0.5M
2022-03-31 74.82 75.10 73.77 73.78 0.6M
2022-03-30 73.75 74.99 73.46 74.99 0.5M
2022-03-29 73.79 74.90 73.66 73.95 0.5M
2022-03-28 71.44 73.45 71.27 73.27 0.8M
2022-03-25 69.62 71.02 69.41 70.99 0.4M
2022-03-24 68.40 69.32 67.81 69.26 0.3M
2022-03-23 68.91 68.91 67.20 67.97 0.5M
2022-03-22 68.65 69.41 68.53 69.10 0.3M
2022-03-21 69.05 69.39 68.07 68.57 0.2M
2022-03-18 69.38 69.38 68.07 69.27 0.7M
2022-03-17 67.06 69.40 66.55 69.36 0.3M
2022-03-16 66.43 67.88 65.84 67.14 0.3M
2022-03-15 64.70 66.52 64.70 65.89 1.0M
2022-03-14 68.68 68.68 64.10 64.44 0.7M
2022-03-11 70.67 71.85 68.51 68.61 0.4M
2022-03-10 68.50 70.73 68.48 70.50 0.8M
2022-03-09 71.17 71.17 68.54 69.42 0.8M
2022-03-08 72.00 72.06 69.69 70.03 1.5M
2022-03-07 73.28 73.28 71.35 72.27 0.6M
2022-03-04 71.19 71.93 70.24 71.82 0.3M
2022-03-03 72.69 73.15 71.59 72.09 0.4M
2022-03-02 71.14 73.25 71.14 72.36 0.5M
2022-03-01 69.88 71.16 69.88 70.90 0.6M
2022-02-28 68.92 70.63 68.89 70.32 0.5M
2022-02-25 67.82 69.87 67.50 69.70 0.4M
2022-02-24 64.76 67.84 64.35 67.76 0.5M
2022-02-23 66.00 67.15 65.68 66.29 0.4M
2022-02-22 65.40 66.67 65.26 65.83 0.7M
2022-02-18 64.83 68.88 64.16 66.25 1.5M
2022-02-17 67.76 68.23 65.71 66.34 0.8M
2022-02-16 68.74 69.09 67.43 68.37 0.9M
2022-02-15 68.60 69.57 68.26 69.25 0.6M
2022-02-14 69.22 69.80 67.21 67.47 0.7M
2022-02-11 70.44 70.78 68.82 69.22 0.3M
2022-02-10 69.46 71.16 69.43 70.03 0.4M
2022-02-09 69.97 71.01 69.97 70.55 0.5M
2022-02-08 67.27 70.16 67.27 69.41 0.5M
2022-02-07 67.10 67.83 66.70 67.37 0.4M
2022-02-04 67.22 67.79 66.20 66.70 0.4M
2022-02-03 66.51 68.08 66.06 67.58 0.6M
2022-02-02 67.00 67.76 66.36 66.79 0.4M
2022-02-01 67.08 67.44 66.25 66.86 0.5M
2022-01-31 64.97 66.79 64.29 66.73 0.6M
2022-01-28 63.76 64.78 62.39 64.74 0.8M
2022-01-27 65.51 65.94 63.11 63.68 1.0M
2022-01-26 66.60 67.15 64.73 65.19 0.4M
2022-01-25 67.50 67.50 65.19 65.87 0.4M
2022-01-24 66.69 68.73 65.25 68.66 0.5M
2022-01-21 68.81 69.76 67.93 67.93 0.5M
2022-01-20 68.72 70.99 68.32 68.81 0.6M
2022-01-19 70.96 71.42 68.47 68.58 0.6M
2022-01-18 72.46 72.73 70.46 70.78 0.7M
2022-01-14 72.38 73.45 71.86 73.45 0.5M
2022-01-13 72.43 73.76 71.65 73.02 0.5M
2022-01-12 73.00 73.02 70.81 71.94 0.3M
2022-01-11 72.47 73.50 71.77 73.01 0.5M
2022-01-10 71.00 72.23 70.23 72.13 0.5M
2022-01-07 72.09 73.57 70.76 71.59 0.5M
2022-01-06 72.26 74.18 72.15 72.96 0.4M
2022-01-05 75.72 76.22 72.50 73.00 0.7M
2022-01-04 74.95 75.98 74.23 75.54 0.5M
2022-01-03 72.33 74.20 71.30 73.94 0.4M