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
2023-12-29 53.69 54.05 53.27 53.29 0.6M
2023-12-28 52.95 54.25 52.95 54.02 0.9M
2023-12-27 54.10 54.24 52.95 53.16 1.2M
2023-12-26 53.74 54.25 53.44 54.09 0.4M
2023-12-22 54.20 54.81 53.10 53.67 0.6M
2023-12-21 52.23 54.03 51.95 53.96 1.2M
2023-12-20 52.70 53.30 51.83 51.87 1.2M
2023-12-19 50.73 52.19 50.73 51.79 1.4M
2023-12-18 49.67 50.98 49.14 50.63 1.6M
2023-12-15 50.89 51.06 49.43 49.54 2.8M
2023-12-14 50.34 52.07 50.24 51.12 1.4M
2023-12-13 47.90 49.62 47.19 49.41 1.1M
2023-12-12 47.10 48.24 46.75 47.87 1.0M
2023-12-11 46.26 47.65 46.26 47.07 1.7M
2023-12-08 45.40 46.63 45.21 46.51 2.1M
2023-12-07 44.57 45.40 44.02 45.33 1.4M
2023-12-06 45.57 45.66 44.40 44.46 1.0M
2023-12-05 46.10 46.38 45.12 45.34 1.3M
2023-12-04 45.63 46.75 45.60 46.31 1.2M
2023-12-01 44.74 46.01 44.41 46.01 1.1M
2023-11-30 44.74 45.25 44.24 44.92 0.9M
2023-11-29 45.02 45.80 44.76 44.83 1.0M
2023-11-28 46.10 46.10 44.88 44.89 0.9M
2023-11-27 45.99 46.24 45.62 46.07 0.9M
2023-11-24 45.90 46.34 45.64 46.32 0.3M
2023-11-22 46.45 46.65 45.81 45.98 0.8M
2023-11-21 45.46 45.97 45.38 45.91 0.9M
2023-11-20 45.49 45.69 45.27 45.38 0.8M
2023-11-17 46.64 46.70 45.25 45.57 0.9M
2023-11-16 45.77 46.44 45.17 46.21 1.2M
2023-11-15 45.98 46.81 45.64 45.81 1.4M
2023-11-14 44.77 46.53 44.70 46.06 2.0M
2023-11-13 44.22 44.62 43.68 43.79 1.4M
2023-11-10 44.16 44.24 43.39 44.16 1.2M
2023-11-09 45.84 45.84 43.39 43.89 1.7M
2023-11-08 45.34 47.53 44.01 45.87 2.7M
2023-11-07 46.57 46.84 46.07 46.19 1.3M
2023-11-06 46.91 47.30 46.27 46.51 1.5M
2023-11-03 47.04 47.44 46.47 46.99 1.1M
2023-11-02 46.62 46.98 45.87 46.29 0.8M
2023-11-01 45.69 46.13 45.28 45.99 0.8M
2023-10-31 46.04 46.53 45.68 45.71 0.9M
2023-10-30 46.20 46.25 44.72 45.58 3.2M
2023-10-27 46.54 46.54 45.15 45.66 0.9M
2023-10-26 46.27 47.01 46.03 46.27 1.0M
2023-10-25 48.89 48.89 46.41 46.66 1.4M
2023-10-24 50.36 50.71 49.22 49.29 1.0M
2023-10-23 51.00 51.39 50.30 50.42 1.1M
2023-10-20 51.89 52.47 51.12 51.31 1.4M
2023-10-19 53.64 53.82 51.39 51.40 1.8M
2023-10-18 55.15 55.44 53.88 53.88 1.0M
2023-10-17 53.75 55.90 53.75 55.14 1.4M
2023-10-16 53.51 54.61 53.44 54.22 1.2M
2023-10-13 53.09 53.89 52.58 53.12 1.5M
2023-10-12 54.38 54.79 53.02 53.20 2.3M
2023-10-11 52.69 53.05 52.19 53.02 1.5M
2023-10-10 53.23 53.91 52.89 53.02 1.4M
2023-10-09 52.47 53.65 52.38 53.22 1.2M
2023-10-06 51.45 53.35 51.45 52.81 2.0M
2023-10-05 50.71 52.23 50.26 51.87 1.3M
2023-10-04 51.45 51.54 50.05 50.64 1.0M
2023-10-03 50.03 52.16 50.03 51.39 2.3M
2023-10-02 49.35 49.91 48.78 49.59 1.1M
2023-09-29 50.58 50.79 49.53 49.65 1.0M
2023-09-28 50.07 50.74 49.91 50.25 0.9M
2023-09-27 49.79 50.13 49.09 49.96 1.6M
2023-09-26 50.00 50.55 49.49 49.50 1.1M
2023-09-25 50.56 50.73 50.10 50.27 0.9M
2023-09-22 51.15 51.47 50.68 50.77 0.7M
2023-09-21 52.60 52.67 51.08 51.09 1.1M
2023-09-20 53.21 53.34 52.75 52.86 1.3M
2023-09-19 52.62 53.30 52.34 53.21 2.6M
2023-09-18 50.01 51.83 49.82 51.60 1.9M
2023-09-15 49.47 50.30 49.40 50.01 2.8M
2023-09-14 49.52 49.73 48.86 49.33 1.9M
2023-09-13 49.82 50.18 49.08 49.10 1.8M
2023-09-12 50.87 51.01 49.93 50.04 1.2M
2023-09-11 51.14 51.51 50.81 51.05 1.7M
2023-09-08 51.76 52.06 50.41 50.85 2.2M
2023-09-07 53.75 53.75 51.72 51.77 3.5M
2023-09-06 52.91 54.02 52.40 53.81 3.0M
2023-09-05 54.39 54.39 52.81 52.91 2.6M
2023-09-01 53.90 54.34 52.94 54.23 2.7M
2023-08-31 55.08 55.21 53.33 54.10 20.9M
2023-08-30 54.26 56.62 54.14 55.35 10.2M
2023-08-29 54.01 54.27 52.81 54.21 3.5M
2023-08-28 55.25 55.61 53.12 53.84 4.0M
2023-08-25 53.59 55.17 53.45 54.76 1.1M
2023-08-24 53.91 54.22 53.32 53.52 1.3M
2023-08-23 54.52 55.44 54.02 54.07 1.4M
2023-08-22 55.22 55.45 53.38 54.10 1.4M
2023-08-21 54.89 56.17 54.84 55.39 2.1M
2023-08-18 54.60 55.51 54.47 55.01 0.8M
2023-08-17 56.25 56.34 54.91 54.98 0.6M
2023-08-16 56.85 57.42 56.01 56.17 0.5M
2023-08-15 57.33 57.67 57.02 57.10 0.4M
2023-08-14 57.06 57.59 56.68 57.49 0.8M
2023-08-11 56.06 57.19 55.90 57.04 0.5M
2023-08-10 56.37 57.06 56.21 56.38 0.4M
2023-08-09 56.85 57.00 56.06 56.37 0.6M
2023-08-08 57.22 57.22 55.92 56.83 0.8M
2023-08-07 56.89 58.21 56.77 57.62 1.0M
2023-08-04 58.00 59.30 55.89 56.71 1.3M
2023-08-03 59.13 59.13 57.62 57.79 1.1M
2023-08-02 58.52 59.83 58.02 59.69 1.0M
2023-08-01 59.55 60.20 58.91 58.98 1.1M
2023-07-31 60.90 60.93 59.84 60.27 0.9M
2023-07-28 61.51 61.61 60.77 60.94 0.7M
2023-07-27 62.67 62.88 60.99 60.99 0.9M
2023-07-26 61.64 62.48 61.64 62.25 0.6M
2023-07-25 60.75 61.92 60.75 61.71 1.1M
2023-07-24 61.74 62.20 60.93 61.16 0.6M
2023-07-21 61.85 62.24 61.20 61.76 0.6M
2023-07-20 61.82 62.13 61.29 61.76 1.1M
2023-07-19 62.67 62.76 61.18 61.35 0.9M
2023-07-18 62.18 62.68 61.79 62.37 0.6M
2023-07-17 61.73 62.45 61.44 62.27 0.6M
2023-07-14 61.89 62.27 61.66 61.95 0.6M
2023-07-13 61.76 62.10 61.23 61.93 0.5M
2023-07-12 61.13 61.98 60.70 61.64 1.1M
2023-07-11 59.78 60.55 59.78 60.46 0.7M
2023-07-10 58.05 60.36 57.78 59.74 0.9M
2023-07-07 56.44 58.09 56.10 58.07 1.1M
2023-07-06 57.09 57.23 55.96 56.72 0.7M
2023-07-05 57.81 57.97 57.38 57.55 0.5M
2023-07-03 59.10 59.42 57.61 58.13 0.4M
2023-06-30 59.27 59.99 58.81 59.54 0.9M
2023-06-29 58.21 59.08 58.05 58.86 0.4M
2023-06-28 58.46 58.49 57.96 58.49 0.6M
2023-06-27 57.90 58.43 57.28 58.32 0.9M
2023-06-26 58.34 58.42 57.43 57.80 0.5M
2023-06-23 58.24 58.79 57.99 58.43 1.2M
2023-06-22 57.75 58.55 57.41 58.53 0.8M
2023-06-21 57.12 57.77 56.84 57.74 0.8M
2023-06-20 58.04 58.32 57.40 57.47 0.9M
2023-06-16 59.07 59.30 58.43 58.63 1.2M
2023-06-15 56.19 58.84 56.14 58.73 1.1M
2023-06-14 57.55 58.03 56.32 56.45 0.8M
2023-06-13 56.90 57.46 56.32 56.34 0.7M
2023-06-12 56.08 56.95 55.85 56.87 0.8M
2023-06-09 55.85 56.19 55.59 55.73 0.8M
2023-06-08 56.01 56.01 55.44 55.91 0.5M
2023-06-07 56.19 56.35 55.56 56.08 0.7M
2023-06-06 55.42 56.21 55.25 56.19 0.6M
2023-06-05 55.63 55.78 55.02 55.46 0.9M
2023-06-02 55.53 55.98 55.17 55.78 0.7M
2023-06-01 54.49 55.42 54.05 55.01 1.1M
2023-05-31 52.15 54.54 51.79 54.13 1.6M
2023-05-30 52.95 53.33 52.27 52.61 1.0M
2023-05-26 53.08 53.54 52.66 52.93 1.2M
2023-05-25 53.22 53.35 52.38 53.07 0.8M
2023-05-24 54.38 54.41 53.30 53.38 1.4M
2023-05-23 56.78 56.78 54.58 54.71 1.1M
2023-05-22 56.02 57.02 55.86 56.86 1.1M
2023-05-19 57.14 57.61 55.98 56.16 1.2M
2023-05-18 56.77 57.03 56.41 56.73 0.8M
2023-05-17 56.55 57.32 55.67 56.84 1.8M
2023-05-16 56.51 57.20 55.64 56.46 1.6M
2023-05-15 56.84 57.22 56.27 56.66 1.9M
2023-05-12 57.56 57.72 56.37 56.83 1.2M
2023-05-11 57.22 57.77 56.98 57.45 1.6M
2023-05-10 56.96 57.60 56.56 57.36 1.3M
2023-05-09 57.75 57.82 56.54 56.65 1.1M
2023-05-08 58.35 58.58 57.51 58.17 1.0M
2023-05-05 58.18 58.62 57.05 58.45 3.9M
2023-05-04 56.84 57.43 56.10 56.59 2.7M
2023-05-03 56.44 57.58 56.20 56.81 1.3M
2023-05-02 57.91 57.99 56.39 56.48 1.6M
2023-05-01 58.26 58.79 57.89 58.08 1.6M
2023-04-28 57.44 58.39 57.03 58.14 2.7M
2023-04-27 57.70 57.87 56.77 57.53 2.6M
2023-04-26 57.52 57.89 57.18 57.66 0.7M
2023-04-25 57.74 58.12 57.56 57.65 0.9M
2023-04-24 58.15 58.42 57.73 58.09 0.9M
2023-04-21 58.28 58.28 57.54 57.92 1.2M
2023-04-20 57.83 58.22 57.62 58.04 0.9M
2023-04-19 57.54 58.50 57.37 58.24 0.7M
2023-04-18 59.40 59.40 57.35 57.75 1.0M
2023-04-17 57.47 59.79 57.47 59.03 1.6M
2023-04-14 58.09 58.20 57.35 57.54 0.8M
2023-04-13 57.41 58.24 57.37 58.11 1.1M
2023-04-12 58.63 58.78 57.11 57.22 0.9M
2023-04-11 58.17 58.61 57.81 58.25 1.3M
2023-04-10 57.06 57.50 56.83 57.50 1.3M
2023-04-06 57.43 57.70 56.87 57.22 1.3M
2023-04-05 57.54 58.01 57.16 57.21 1.2M
2023-04-04 57.15 57.75 56.91 57.57 1.4M
2023-04-03 56.76 57.35 56.29 56.91 1.4M
2023-03-31 56.00 56.81 55.80 56.64 1.2M
2023-03-30 54.80 55.81 54.55 55.72 2.0M
2023-03-29 53.49 53.93 53.23 53.47 1.2M
2023-03-28 53.06 53.81 53.03 53.20 1.9M
2023-03-27 53.98 54.11 52.98 53.37 1.2M
2023-03-24 52.19 53.15 51.92 53.14 1.3M
2023-03-23 52.52 53.17 52.07 52.30 1.4M
2023-03-22 53.09 53.51 52.24 52.26 1.2M
2023-03-21 52.89 53.23 52.72 53.18 1.1M
2023-03-20 51.84 52.73 51.66 52.39 1.2M
2023-03-17 52.18 52.57 51.53 51.83 2.2M
2023-03-16 52.00 52.25 50.92 52.20 1.8M
2023-03-15 51.94 52.76 51.65 52.51 1.9M
2023-03-14 54.24 54.24 52.08 52.68 1.8M
2023-03-13 53.97 54.91 53.00 53.25 1.6M
2023-03-10 54.90 54.90 53.29 54.51 2.0M
2023-03-09 56.68 57.04 54.53 54.92 2.2M
2023-03-08 57.50 57.50 56.36 56.62 1.0M
2023-03-07 59.16 59.32 57.16 57.50 1.1M
2023-03-06 59.54 59.68 58.90 59.20 1.3M
2023-03-03 58.55 59.36 58.03 59.34 1.5M
2023-03-02 57.56 58.32 57.22 58.10 1.0M
2023-03-01 58.03 58.35 57.51 57.88 1.5M
2023-02-28 58.78 59.15 58.13 58.34 1.3M
2023-02-27 59.13 59.14 58.60 58.84 1.6M
2023-02-24 59.20 59.21 57.59 58.76 1.5M
2023-02-23 59.89 60.08 58.73 59.54 1.6M
2023-02-22 59.23 60.32 59.00 59.43 1.8M
2023-02-21 59.55 59.86 58.58 59.13 2.0M
2023-02-17 60.44 60.66 59.52 60.18 1.5M
2023-02-16 61.00 61.12 60.00 60.50 1.8M
2023-02-15 59.91 61.71 59.70 61.46 2.2M
2023-02-14 59.43 60.74 59.13 60.10 2.7M
2023-02-13 60.24 60.55 58.98 59.43 4.2M
2023-02-10 61.74 62.30 59.30 60.28 6.7M
2023-02-09 65.80 66.84 61.10 62.97 15.3M
2023-02-08 77.50 78.58 76.96 76.96 0.6M
2023-02-07 76.46 78.16 75.99 77.88 0.5M
2023-02-06 78.96 79.47 76.90 76.90 0.3M
2023-02-03 78.05 80.04 77.97 79.63 0.4M
2023-02-02 77.22 78.87 76.97 78.59 0.4M
2023-02-01 75.60 77.29 75.23 77.08 0.3M
2023-01-31 74.62 75.53 73.88 75.50 0.4M
2023-01-30 75.44 75.86 73.87 73.88 0.4M
2023-01-27 75.08 76.03 74.97 75.86 0.3M
2023-01-26 74.53 75.26 74.04 75.18 0.3M
2023-01-25 73.34 74.17 72.73 74.04 0.3M
2023-01-24 73.78 74.99 73.31 74.16 0.6M
2023-01-23 74.05 74.94 73.93 74.50 0.4M
2023-01-20 72.64 74.08 72.05 74.05 0.4M
2023-01-19 71.53 72.55 71.08 72.29 0.3M
2023-01-18 72.89 73.76 71.85 72.02 0.4M
2023-01-17 74.16 74.19 72.85 72.91 0.4M
2023-01-13 73.49 74.66 73.18 74.40 0.3M
2023-01-12 73.61 74.28 72.06 73.60 0.5M
2023-01-11 73.28 73.75 71.55 73.60 0.5M
2023-01-10 72.36 73.81 72.36 73.04 0.3M
2023-01-09 72.99 73.42 71.89 72.31 0.5M
2023-01-06 73.00 73.53 71.63 72.22 0.8M
2023-01-05 73.72 73.90 72.63 72.71 0.9M
2023-01-04 74.04 74.50 73.14 73.93 0.8M
2023-01-03 75.14 75.37 72.96 73.16 0.5M