GMOペイメントゲートウェイ株式会社 (3769)

3769
🏛️ 日本 →
8,166.00
最終更新: 2025-10-02
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
09:00 9,288.00 9,288.00 9,207.00 9,243.00 7.9K
09:05 9,254.00 9,263.00 9,250.00 9,263.00 2.2K
09:10 9,269.00 9,270.00 9,268.00 9,268.00 0.8K
09:15 9,253.00 9,253.00 9,234.00 9,250.00 1.6K
09:20 9,260.00 9,269.00 9,260.00 9,262.00 0.7K
09:25 9,257.00 9,269.00 9,257.00 9,263.00 1.3K
09:30 9,259.00 9,268.00 9,251.00 9,267.00 0.5K
09:35 9,263.00 9,263.00 9,241.00 9,241.00 1.0K
09:40 9,250.00 9,250.00 9,221.00 9,238.00 1.4K
09:45 9,224.00 9,253.00 9,217.00 9,253.00 3.8K
09:50 9,256.00 9,256.00 9,239.00 9,239.00 1.4K
09:55 9,242.00 9,257.00 9,242.00 9,246.00 0.8K
10:00 9,239.00 9,250.00 9,239.00 9,239.00 0.3K
10:05 9,235.00 9,238.00 9,232.00 9,232.00 0.3K
10:10 9,247.00 9,247.00 9,235.00 9,241.00 1.9K
10:15 9,245.00 9,250.00 9,245.00 9,250.00 0.3K
10:20 9,250.00 9,260.00 9,245.00 9,255.00 1.7K
10:25 9,255.00 9,258.00 9,255.00 9,258.00 0.7K
10:30 9,258.00 9,261.00 9,245.00 9,245.00 1.0K
10:35 9,239.00 9,239.00 9,234.00 9,234.00 0.2K
10:40 9,236.00 9,241.00 9,224.00 9,232.00 3.6K
10:45 9,226.00 9,232.00 9,226.00 9,227.00 2.2K
10:50 9,220.00 9,220.00 9,191.00 9,191.00 3.4K
10:55 9,202.00 9,202.00 9,180.00 9,180.00 2.4K
11:00 9,168.00 9,195.00 9,168.00 9,170.00 3.1K
11:05 9,179.00 9,179.00 9,173.00 9,173.00 0.6K
11:10 9,169.00 9,169.00 9,161.00 9,162.00 1.6K
11:15 9,162.00 9,188.00 9,162.00 9,188.00 2.8K
11:20 9,194.00 9,202.00 9,194.00 9,195.00 1.2K
11:25 9,195.00 9,195.00 9,184.00 9,184.00 0.5K
11:30 9,195.00 9,195.00 9,195.00 9,195.00 0.3K
12:30 9,180.00 9,212.00 9,180.00 9,200.00 5.0K
12:35 9,192.00 9,220.00 9,192.00 9,213.00 1.6K
12:40 9,209.00 9,227.00 9,209.00 9,212.00 1.7K
12:45 9,214.00 9,214.00 9,214.00 9,214.00 0.1K
12:50 9,212.00 9,215.00 9,212.00 9,215.00 0.5K
12:55 9,206.00 9,210.00 9,203.00 9,210.00 1.1K
13:00 9,210.00 9,210.00 9,205.00 9,205.00 1.2K
13:05 9,205.00 9,205.00 9,200.00 9,200.00 1.7K
13:10 9,196.00 9,199.00 9,170.00 9,199.00 4.7K
13:15 9,206.00 9,206.00 9,199.00 9,199.00 0.7K
13:20 9,199.00 9,199.00 9,196.00 9,196.00 0.2K
13:25 9,198.00 9,204.00 9,198.00 9,204.00 0.5K
13:30 9,202.00 9,224.00 9,202.00 9,224.00 0.5K
13:35 9,220.00 9,220.00 9,218.00 9,218.00 0.7K
13:40 9,219.00 9,226.00 9,219.00 9,226.00 1.2K
13:45 9,223.00 9,223.00 9,223.00 9,223.00 0.5K
13:50 9,227.00 9,231.00 9,227.00 9,231.00 0.6K
13:55 9,227.00 9,227.00 9,221.00 9,222.00 1.1K
14:00 9,226.00 9,228.00 9,226.00 9,226.00 0.4K
14:05 9,234.00 9,234.00 9,225.00 9,225.00 0.5K
14:10 9,227.00 9,227.00 9,216.00 9,216.00 0.8K
14:15 9,216.00 9,216.00 9,207.00 9,207.00 0.5K
14:20 9,205.00 9,205.00 9,196.00 9,198.00 1.6K
14:25 9,200.00 9,207.00 9,195.00 9,195.00 0.6K
14:30 9,194.00 9,196.00 9,185.00 9,196.00 4.9K
14:35 9,200.00 9,210.00 9,200.00 9,210.00 0.7K
14:40 9,213.00 9,213.00 9,209.00 9,209.00 0.4K
14:45 9,202.00 9,204.00 9,202.00 9,204.00 0.6K
14:50 9,201.00 9,206.00 9,200.00 9,206.00 0.6K
14:55 9,207.00 9,211.00 9,207.00 9,211.00 0.5K
15:00 9,212.00 9,212.00 9,208.00 9,208.00 0.9K
15:05 9,208.00 9,211.00 9,205.00 9,205.00 1.9K
15:10 9,208.00 9,226.00 9,208.00 9,226.00 1.9K
15:15 9,215.00 9,218.00 9,210.00 9,210.00 1.5K
15:20 9,210.00 9,211.00 9,200.00 9,205.00 4.4K
15:30 9,210.00 9,210.00 9,210.00 9,210.00 44.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし