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 9,365.00 9,425.00 9,320.00 9,320.00 25.2K
09:05 9,315.00 9,323.00 9,260.00 9,260.00 11.6K
09:10 9,256.00 9,277.00 9,201.00 9,238.00 7.1K
09:15 9,213.00 9,243.00 9,196.00 9,243.00 6.1K
09:20 9,234.00 9,280.00 9,234.00 9,263.00 5.2K
09:25 9,264.00 9,302.00 9,261.00 9,291.00 5.5K
09:30 9,291.00 9,302.00 9,282.00 9,302.00 3.8K
09:35 9,284.00 9,304.00 9,275.00 9,292.00 2.2K
09:40 9,285.00 9,321.00 9,266.00 9,309.00 5.2K
09:45 9,306.00 9,310.00 9,290.00 9,290.00 2.8K
09:50 9,295.00 9,295.00 9,284.00 9,284.00 4.9K
09:55 9,286.00 9,294.00 9,278.00 9,280.00 3.5K
10:00 9,285.00 9,290.00 9,280.00 9,290.00 5.7K
10:05 9,300.00 9,300.00 9,266.00 9,266.00 4.1K
10:10 9,266.00 9,269.00 9,261.00 9,261.00 2.5K
10:15 9,257.00 9,257.00 9,214.00 9,214.00 4.6K
10:20 9,220.00 9,228.00 9,207.00 9,228.00 4.7K
10:25 9,229.00 9,235.00 9,229.00 9,230.00 1.4K
10:30 9,229.00 9,238.00 9,220.00 9,238.00 2.8K
10:35 9,242.00 9,242.00 9,228.00 9,231.00 1.5K
10:40 9,233.00 9,233.00 9,227.00 9,228.00 1.3K
10:45 9,229.00 9,230.00 9,225.00 9,228.00 2.2K
10:50 9,224.00 9,224.00 9,199.00 9,207.00 2.8K
10:55 9,212.00 9,212.00 9,183.00 9,185.00 5.2K
11:00 9,176.00 9,176.00 9,160.00 9,163.00 4.3K
11:05 9,166.00 9,183.00 9,159.00 9,183.00 6.6K
11:10 9,189.00 9,222.00 9,189.00 9,201.00 2.6K
11:15 9,211.00 9,242.00 9,211.00 9,223.00 3.9K
11:20 9,221.00 9,227.00 9,213.00 9,227.00 2.9K
11:25 9,226.00 9,230.00 9,220.00 9,227.00 1.5K
11:30 9,227.00 9,227.00 9,227.00 9,227.00 0.1K
12:30 9,210.00 9,229.00 9,206.00 9,217.00 16.2K
12:35 9,219.00 9,247.00 9,216.00 9,240.00 6.2K
12:40 9,238.00 9,258.00 9,235.00 9,249.00 5.7K
12:45 9,253.00 9,269.00 9,246.00 9,258.00 5.0K
12:50 9,257.00 9,265.00 9,257.00 9,265.00 1.6K
12:55 9,262.00 9,287.00 9,257.00 9,287.00 7.1K
13:00 9,284.00 9,313.00 9,284.00 9,313.00 2.8K
13:05 9,298.00 9,300.00 9,288.00 9,288.00 3.3K
13:10 9,288.00 9,303.00 9,285.00 9,303.00 6.1K
13:15 9,310.00 9,310.00 9,299.00 9,299.00 1.2K
13:20 9,301.00 9,305.00 9,292.00 9,294.00 2.3K
13:25 9,294.00 9,309.00 9,290.00 9,309.00 2.4K
13:30 9,306.00 9,319.00 9,306.00 9,319.00 2.5K
13:35 9,314.00 9,314.00 9,307.00 9,307.00 0.7K
13:40 9,305.00 9,306.00 9,303.00 9,304.00 3.8K
13:45 9,305.00 9,305.00 9,300.00 9,300.00 1.7K
13:50 9,296.00 9,296.00 9,284.00 9,284.00 4.8K
13:55 9,284.00 9,298.00 9,283.00 9,284.00 4.1K
14:00 9,291.00 9,294.00 9,287.00 9,290.00 2.9K
14:05 9,290.00 9,295.00 9,283.00 9,283.00 1.2K
14:10 9,283.00 9,286.00 9,283.00 9,285.00 2.4K
14:15 9,285.00 9,292.00 9,283.00 9,292.00 4.4K
14:20 9,291.00 9,293.00 9,285.00 9,285.00 3.9K
14:25 9,283.00 9,287.00 9,278.00 9,278.00 2.6K
14:30 9,278.00 9,278.00 9,267.00 9,270.00 3.6K
14:35 9,267.00 9,278.00 9,267.00 9,278.00 4.4K
14:40 9,277.00 9,277.00 9,256.00 9,264.00 2.5K
14:45 9,258.00 9,269.00 9,254.00 9,255.00 2.5K
14:50 9,251.00 9,271.00 9,248.00 9,271.00 4.7K
14:55 9,269.00 9,269.00 9,261.00 9,261.00 4.4K
15:00 9,264.00 9,268.00 9,259.00 9,268.00 4.6K
15:05 9,269.00 9,288.00 9,269.00 9,288.00 3.6K
15:10 9,281.00 9,289.00 9,269.00 9,269.00 5.8K
15:15 9,268.00 9,268.00 9,228.00 9,237.00 18.3K
15:20 9,228.00 9,264.00 9,224.00 9,227.00 17.1K
15:30 9,258.00 9,258.00 9,258.00 9,258.00 113.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし