GMOペイメントゲートウェイ株式会社 (3769)

3769
🏛️ 日本 →
8,274.00
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
09:00 9,440.00 9,440.00 9,330.00 9,340.00 18.4K
09:05 9,330.00 9,363.00 9,305.00 9,305.00 6.7K
09:10 9,300.00 9,300.00 9,275.00 9,276.00 2.5K
09:15 9,263.00 9,263.00 9,247.00 9,256.00 1.9K
09:20 9,248.00 9,261.00 9,248.00 9,251.00 2.7K
09:25 9,244.00 9,271.00 9,235.00 9,271.00 1.9K
09:30 9,301.00 9,331.00 9,294.00 9,304.00 5.0K
09:35 9,313.00 9,321.00 9,295.00 9,295.00 1.5K
09:40 9,298.00 9,306.00 9,290.00 9,290.00 2.4K
09:45 9,282.00 9,296.00 9,253.00 9,290.00 4.2K
09:50 9,290.00 9,298.00 9,290.00 9,298.00 0.8K
09:55 9,305.00 9,312.00 9,304.00 9,312.00 1.2K
10:00 9,313.00 9,340.00 9,313.00 9,331.00 2.5K
10:05 9,331.00 9,339.00 9,316.00 9,316.00 1.1K
10:10 9,328.00 9,349.00 9,328.00 9,330.00 1.4K
10:15 9,344.00 9,344.00 9,334.00 9,334.00 0.5K
10:20 9,340.00 9,349.00 9,328.00 9,349.00 2.3K
10:25 9,340.00 9,346.00 9,336.00 9,336.00 1.8K
10:30 9,343.00 9,343.00 9,330.00 9,330.00 0.2K
10:35 9,330.00 9,330.00 9,330.00 9,330.00 0.4K
10:40 9,343.00 9,343.00 9,330.00 9,330.00 0.3K
10:45 9,330.00 9,344.00 9,325.00 9,344.00 1.2K
10:50 9,346.00 9,346.00 9,345.00 9,345.00 0.6K
10:55 9,344.00 9,344.00 9,344.00 9,344.00 0.1K
11:00 9,336.00 9,342.00 9,325.00 9,342.00 2.8K
11:05 9,342.00 9,344.00 9,336.00 9,344.00 1.1K
11:10 9,345.00 9,350.00 9,345.00 9,350.00 1.1K
11:15 9,340.00 9,348.00 9,337.00 9,341.00 1.3K
11:20 9,326.00 9,332.00 9,311.00 9,320.00 2.5K
11:25 9,326.00 9,342.00 9,326.00 9,342.00 0.7K
11:30 9,331.00 9,331.00 9,331.00 9,331.00 0.2K
12:30 9,311.00 9,344.00 9,311.00 9,344.00 6.2K
12:35 9,344.00 9,358.00 9,332.00 9,343.00 2.8K
12:40 9,342.00 9,366.00 9,342.00 9,345.00 2.4K
12:45 9,349.00 9,354.00 9,344.00 9,349.00 1.9K
12:50 9,348.00 9,388.00 9,348.00 9,388.00 3.2K
12:55 9,394.00 9,397.00 9,393.00 9,393.00 1.6K
13:00 9,392.00 9,392.00 9,375.00 9,377.00 3.1K
13:05 9,376.00 9,385.00 9,376.00 9,385.00 1.2K
13:10 9,390.00 9,390.00 9,377.00 9,377.00 0.6K
13:15 9,387.00 9,387.00 9,383.00 9,383.00 0.5K
13:20 9,385.00 9,385.00 9,381.00 9,381.00 0.8K
13:25 9,385.00 9,456.00 9,385.00 9,432.00 13.5K
13:30 9,432.00 9,432.00 9,420.00 9,431.00 0.4K
13:35 9,425.00 9,425.00 9,415.00 9,415.00 0.8K
13:40 9,416.00 9,419.00 9,413.00 9,413.00 2.8K
13:45 9,413.00 9,414.00 9,411.00 9,414.00 1.0K
13:50 9,404.00 9,406.00 9,392.00 9,401.00 1.1K
13:55 9,401.00 9,456.00 9,401.00 9,453.00 4.8K
14:00 9,450.00 9,450.00 9,440.00 9,440.00 0.6K
14:05 9,439.00 9,449.00 9,437.00 9,449.00 1.8K
14:10 9,445.00 9,445.00 9,433.00 9,438.00 0.7K
14:15 9,431.00 9,431.00 9,420.00 9,420.00 0.6K
14:20 9,421.00 9,421.00 9,421.00 9,421.00 0.3K
14:25 9,424.00 9,453.00 9,424.00 9,452.00 3.5K
14:30 9,445.00 9,446.00 9,427.00 9,427.00 1.1K
14:35 9,423.00 9,425.00 9,404.00 9,404.00 2.6K
14:40 9,411.00 9,412.00 9,404.00 9,404.00 2.1K
14:45 9,400.00 9,400.00 9,383.00 9,393.00 0.8K
14:50 9,396.00 9,413.00 9,396.00 9,411.00 3.4K
14:55 9,410.00 9,416.00 9,395.00 9,397.00 2.0K
15:00 9,394.00 9,401.00 9,394.00 9,401.00 2.3K
15:05 9,384.00 9,384.00 9,373.00 9,373.00 0.5K
15:10 9,363.00 9,371.00 9,361.00 9,367.00 2.1K
15:15 9,368.00 9,374.00 9,358.00 9,361.00 2.7K
15:20 9,371.00 9,378.00 9,348.00 9,378.00 8.5K
15:30 9,362.00 9,362.00 9,362.00 9,362.00 81.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし