グースヘッド・インシュアランス (GSHD)

GSHD
🏛️ アメリカ →
74.54
最終更新: 2025-09-30
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
09:30 76.34 76.43 76.34 76.43 2.9K
09:34 76.43 76.43 76.43 76.43 1.5K
09:40 76.19 76.19 76.19 76.19 1.0K
09:42 76.18 76.18 76.18 76.18 0.7K
09:46 76.11 76.11 76.11 76.11 0.2K
09:47 76.12 76.12 76.12 76.12 0.3K
09:49 76.12 76.12 76.12 76.12 1.1K
09:50 76.15 76.15 76.15 76.15 0.2K
09:52 76.08 76.08 75.84 75.84 1.0K
09:54 75.79 75.79 75.79 75.79 1.0K
10:00 75.92 75.92 75.92 75.92 0.3K
10:01 75.62 75.62 75.41 75.41 2.1K
10:05 75.54 75.54 75.54 75.54 0.6K
10:07 75.61 75.61 75.53 75.53 1.4K
10:10 75.30 75.30 75.30 75.30 4.7K
10:13 75.51 75.51 75.51 75.51 0.2K
10:15 75.51 75.51 75.51 75.51 1.8K
10:26 75.18 75.18 75.18 75.18 3.2K
10:36 75.10 75.10 75.10 75.10 0.5K
10:42 75.09 75.09 75.09 75.08 2.8K
10:47 75.04 75.04 75.04 75.04 1.3K
10:48 75.18 75.18 75.18 75.18 1.6K
10:50 75.16 75.16 75.16 75.16 0.5K
10:51 75.00 75.00 75.00 75.00 0.7K
10:52 75.08 75.08 75.08 75.08 0.7K
10:53 75.12 75.12 75.12 75.12 0.9K
10:54 75.12 75.12 75.12 75.11 1.1K
10:58 75.06 75.06 75.06 75.06 1.5K
11:00 75.07 75.07 75.07 75.07 0.3K
11:03 74.91 74.91 74.91 74.91 1.3K
11:12 74.75 74.75 74.75 74.75 0.6K
11:13 74.87 74.87 74.87 74.87 0.6K
11:15 74.93 74.96 74.89 74.89 1.6K
11:18 74.84 74.84 74.75 74.75 0.6K
11:21 74.66 74.66 74.66 74.66 1.5K
11:23 74.63 74.63 74.63 74.63 0.2K
11:24 74.62 74.74 74.62 74.74 1.2K
11:25 74.76 74.76 74.76 74.76 0.4K
11:27 74.67 74.67 74.67 74.67 0.5K
11:28 74.61 74.61 74.61 74.61 0.3K
11:30 74.68 74.68 74.68 74.68 1.6K
11:37 74.94 74.94 74.94 74.94 0.2K
11:38 74.71 74.71 74.71 74.71 1.8K
11:44 74.57 74.57 74.57 74.57 0.6K
11:46 74.57 74.57 74.20 74.20 3.0K
11:52 74.35 74.35 74.35 74.35 0.8K
11:53 74.39 74.39 74.39 74.39 0.3K
11:56 74.32 74.32 74.32 74.32 1.1K
11:58 74.25 74.25 74.25 74.25 1.0K
12:10 74.15 74.15 74.15 74.15 1.2K
12:11 74.09 74.13 74.09 74.13 2.3K
12:12 74.13 74.13 74.13 74.13 1.3K
12:15 74.25 74.25 74.25 74.25 0.9K
12:16 74.34 74.55 74.34 74.55 1.0K
12:19 74.42 74.42 74.42 74.42 1.6K
12:21 74.35 74.35 74.35 74.35 0.1K
12:24 74.33 74.33 74.33 74.33 0.3K
12:25 74.33 74.36 74.33 74.36 1.2K
12:26 74.15 74.36 74.15 74.33 1.1K
12:27 74.36 74.51 74.33 74.51 2.1K
12:28 74.42 74.62 74.32 74.62 1.2K
12:29 74.62 74.62 74.62 74.62 0.9K
12:34 74.77 74.77 74.77 74.77 2.5K
12:35 74.77 74.77 74.77 74.77 2.6K
12:37 74.90 74.90 74.90 74.90 2.7K
12:43 74.78 74.78 74.76 74.76 1.3K
12:45 74.78 74.78 74.70 74.70 0.8K
12:48 74.62 74.62 74.62 74.62 1.2K
12:50 74.43 74.43 74.43 74.43 0.5K
12:52 74.39 74.39 74.39 74.39 0.4K
12:55 74.57 74.59 74.57 74.59 3.8K
13:06 74.40 74.61 74.40 74.61 1.9K
13:09 74.69 74.69 74.58 74.67 0.9K
13:12 74.59 74.59 74.59 74.59 0.2K
13:13 74.62 74.87 74.62 74.86 3.4K
13:14 74.84 74.84 74.84 74.84 0.4K
13:20 74.74 74.75 74.74 74.75 2.2K
13:25 74.84 74.84 74.84 74.83 0.7K
13:33 74.74 74.74 74.74 74.74 0.6K
13:34 74.72 74.74 74.64 74.64 1.4K
13:37 74.68 74.68 74.68 74.68 0.8K
13:42 74.57 74.57 74.57 74.57 0.4K
13:49 74.35 74.40 74.35 74.40 2.9K
13:53 74.45 74.45 74.45 74.44 0.2K
13:57 74.21 74.21 74.21 74.21 1.0K
13:58 74.20 74.39 74.20 74.39 2.5K
14:03 74.40 74.40 74.40 74.40 1.4K
14:15 74.37 74.47 74.37 74.47 1.1K
14:17 74.59 74.59 74.59 74.59 0.7K
14:20 74.52 74.52 74.52 74.52 1.7K
14:26 74.64 74.64 74.62 74.62 2.4K
14:27 74.47 74.47 74.45 74.45 3.8K
14:28 74.53 74.53 74.24 74.24 3.5K
14:29 74.29 74.63 74.29 74.58 3.2K
14:30 74.42 74.42 74.42 74.42 0.2K
14:31 74.85 74.85 74.62 74.61 1.0K
14:33 74.63 74.63 74.63 74.63 0.6K
14:38 74.45 74.45 74.45 74.45 0.2K
14:40 74.66 74.66 74.66 74.66 0.3K
14:41 74.47 74.47 74.47 74.47 0.4K
14:43 74.54 74.54 74.49 74.49 0.8K
14:46 74.61 74.61 74.61 74.61 0.2K
14:47 74.70 74.70 74.70 74.69 0.2K
14:48 74.53 74.53 74.53 74.53 0.5K
14:52 74.69 74.69 74.69 74.69 0.2K
14:53 74.63 74.63 74.63 74.63 0.2K
14:54 74.73 74.73 74.73 74.72 0.2K
14:55 74.78 74.87 74.78 74.87 2.1K
14:56 74.91 75.10 74.91 75.01 1.5K
14:57 74.91 74.91 74.91 74.91 2.4K
15:01 74.92 74.92 74.92 74.92 2.2K
15:02 75.06 75.06 74.89 74.89 2.5K
15:05 74.74 74.74 74.74 74.74 0.8K
15:09 74.76 74.76 74.76 74.76 1.2K
15:10 74.61 74.61 74.61 74.61 0.7K
15:11 74.60 74.60 74.60 74.60 0.4K
15:12 74.63 74.63 74.63 74.63 1.4K
15:18 74.65 74.65 74.65 74.65 1.0K
15:20 74.55 74.55 74.55 74.55 0.8K
15:21 74.52 74.52 74.52 74.52 1.7K
15:22 74.53 74.53 74.52 74.52 0.3K
15:23 74.52 74.52 74.52 74.52 1.3K
15:27 74.54 74.54 74.54 74.54 1.0K
15:30 74.59 74.59 74.59 74.59 3.1K
15:31 74.62 74.64 74.62 74.64 1.7K
15:32 74.66 74.66 74.66 74.66 0.8K
15:33 74.63 74.63 74.63 74.63 1.8K
15:35 74.52 74.52 74.52 74.52 0.3K
15:37 74.43 74.43 74.42 74.42 2.8K
15:42 74.37 74.37 74.37 74.37 0.9K
15:43 74.51 74.51 74.51 74.51 2.9K
15:45 74.53 74.53 74.53 74.53 0.7K
15:46 74.49 74.49 74.49 74.49 0.3K
15:47 74.62 74.63 74.61 74.63 2.5K
15:48 74.67 74.67 74.67 74.67 1.1K
15:49 74.75 74.75 74.75 74.75 0.8K
15:50 74.86 74.86 74.86 74.86 3.3K
15:52 74.71 74.71 74.71 74.71 0.8K
15:53 74.75 74.88 74.75 74.88 1.8K
15:54 74.82 74.82 74.78 74.78 1.8K
15:55 74.68 74.76 74.61 74.72 7.3K
15:56 74.65 74.65 74.64 74.65 1.8K
15:57 74.72 74.79 74.72 74.74 3.9K
15:58 74.73 74.73 74.69 74.71 4.1K
15:59 74.72 74.77 74.71 74.77 33.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 73.17 74.60 72.35 74.54 0.2M
2025-09-29 74.49 74.49 70.76 73.50 0.6M
2025-09-26 74.77 76.11 74.38 74.94 0.3M
2025-09-25 76.34 76.43 74.09 74.77 0.2M
2025-09-24 77.27 77.96 76.19 76.96 0.2M
2025-09-23 79.00 80.03 77.25 77.37 0.3M
2025-09-22 77.62 79.48 77.02 79.40 0.4M
2025-09-19 80.56 80.74 77.78 77.97 0.5M
2025-09-18 80.92 81.45 80.28 80.36 0.2M
2025-09-17 80.80 84.36 80.07 80.79 0.3M
2025-09-16 79.26 80.95 77.74 80.64 0.6M
2025-09-15 81.21 82.39 78.50 79.63 0.3M
2025-09-12 80.97 81.39 79.87 80.67 0.4M
2025-09-11 79.78 81.49 79.78 80.97 0.2M
2025-09-10 80.33 81.10 79.32 79.44 0.2M
2025-09-09 84.32 84.32 80.44 80.62 0.2M
2025-09-08 83.04 84.61 81.75 84.38 0.4M
2025-09-05 84.47 85.53 82.44 83.19 0.2M
2025-09-04 83.30 84.51 82.58 84.19 0.2M
2025-09-03 82.43 83.84 82.15 82.89 0.2M
2025-09-02 83.26 84.21 81.80 82.93 0.3M
2025-08-29 87.19 87.24 84.47 84.71 0.2M
2025-08-28 86.93 87.39 85.99 86.44 0.2M
2025-08-27 86.32 88.13 86.32 86.47 0.2M
2025-08-26 86.49 87.72 85.89 86.61 0.2M
2025-08-25 88.85 89.24 86.51 86.62 0.2M
2025-08-22 86.48 90.16 86.48 89.49 0.3M
2025-08-21 88.00 88.27 86.09 86.58 0.2M
2025-08-20 86.33 89.38 85.67 88.51 0.3M
2025-08-19 85.13 87.22 85.13 86.33 0.3M
2025-08-18 86.45 87.86 85.18 85.29 0.3M
2025-08-15 86.75 87.98 84.50 86.06 0.7M
2025-08-14 89.61 89.92 85.85 86.46 0.4M
2025-08-13 86.00 90.79 85.58 90.68 0.7M
2025-08-12 87.19 88.12 86.02 86.07 0.3M
2025-08-11 86.25 87.57 85.85 86.59 0.3M
2025-08-08 87.17 88.15 85.93 86.05 0.3M
2025-08-07 87.36 88.91 85.75 87.17 0.2M
2025-08-06 88.26 88.86 86.37 87.00 0.4M
2025-08-05 88.34 89.94 87.20 88.65 0.4M
2025-08-04 85.63 89.04 85.50 88.65 0.5M
2025-08-01 89.89 90.49 85.51 85.72 0.7M
2025-07-31 93.10 93.91 90.84 90.91 0.6M
2025-07-30 86.49 91.64 86.49 91.45 0.5M
2025-07-29 85.58 88.57 84.82 86.75 0.4M
2025-07-28 87.78 89.12 84.64 84.90 0.5M
2025-07-25 88.31 89.31 85.59 87.62 0.6M
2025-07-24 89.02 92.40 82.31 89.03 1.8M
2025-07-23 101.00 103.46 100.38 103.43 0.3M
2025-07-22 102.49 104.00 100.76 100.79 0.2M
2025-07-21 102.33 103.78 101.00 101.87 0.2M
2025-07-18 103.08 103.44 100.94 102.09 0.1M
2025-07-17 100.83 102.71 100.64 102.20 0.2M
2025-07-16 97.26 101.15 96.79 100.98 0.2M
2025-07-15 96.75 97.98 96.01 96.09 0.2M
2025-07-14 96.15 99.21 96.15 96.59 0.2M
2025-07-11 100.31 100.31 95.81 96.32 0.2M
2025-07-10 98.79 100.77 97.33 100.43 0.3M
2025-07-09 99.87 101.13 98.65 99.45 0.2M
2025-07-08 100.18 101.26 98.51 99.33 0.2M
2025-07-07 104.08 104.72 100.02 100.60 0.3M
2025-07-03 103.63 105.01 102.90 104.50 0.1M
2025-07-02 103.94 105.00 98.22 102.62 0.2M
2025-07-01 104.93 106.84 104.15 104.57 0.3M
2025-06-30 103.44 106.13 103.00 105.51 0.3M
2025-06-27 100.82 102.48 99.26 102.40 0.6M
2025-06-26 98.07 100.90 96.26 100.72 0.4M
2025-06-25 103.20 103.20 96.68 96.80 0.4M
2025-06-24 102.84 103.74 101.63 103.42 0.2M
2025-06-23 99.14 101.96 98.43 101.76 0.2M
2025-06-20 99.06 101.10 98.35 99.03 0.5M
2025-06-18 99.21 99.82 98.29 98.37 0.2M
2025-06-17 100.11 102.66 99.13 99.34 0.2M
2025-06-16 104.70 106.32 101.23 101.42 0.2M
2025-06-13 106.84 107.17 103.89 104.22 0.2M
2025-06-12 107.03 108.76 107.03 108.24 0.1M
2025-06-11 106.96 108.68 106.41 107.55 0.1M
2025-06-10 108.70 109.40 106.80 106.82 0.2M
2025-06-09 112.96 112.96 107.46 108.70 0.2M
2025-06-06 113.00 113.00 110.68 112.21 0.2M
2025-06-05 110.49 112.85 109.45 111.23 0.2M
2025-06-04 110.87 111.25 109.27 110.49 0.1M
2025-06-03 110.82 112.48 108.81 110.61 0.2M
2025-06-02 107.83 111.64 106.72 111.55 0.3M
2025-05-30 108.25 108.99 107.45 108.26 0.2M
2025-05-29 108.83 109.43 107.71 108.48 0.2M
2025-05-28 110.54 110.83 108.23 108.61 0.2M
2025-05-27 110.55 110.58 107.86 110.52 0.2M
2025-05-23 105.93 109.62 105.93 108.80 0.2M
2025-05-22 106.83 108.00 104.53 107.24 0.2M
2025-05-21 106.68 108.69 106.45 107.66 0.3M
2025-05-20 112.34 113.49 108.03 108.40 0.2M
2025-05-19 112.91 114.76 111.71 112.87 0.3M
2025-05-16 108.90 114.48 108.50 113.83 0.4M
2025-05-15 105.82 109.17 105.28 108.90 0.2M
2025-05-14 105.84 107.35 104.19 106.05 0.3M
2025-05-13 105.52 106.10 103.72 105.60 0.6M
2025-05-12 104.44 105.47 101.58 105.42 0.3M
2025-05-09 102.06 103.75 100.68 103.32 0.2M
2025-05-08 103.25 103.49 100.24 102.21 0.3M
2025-05-07 103.18 103.61 100.62 102.31 0.2M
2025-05-06 99.29 103.03 98.39 102.70 0.2M
2025-05-05 100.74 102.19 97.72 100.59 0.4M
2025-05-02 97.33 102.67 96.88 102.38 0.3M
2025-05-01 97.91 98.37 94.56 97.12 0.2M
2025-04-30 94.97 97.95 93.24 97.21 0.3M
2025-04-29 94.00 96.08 92.47 95.92 0.3M
2025-04-28 99.37 100.68 90.61 94.56 0.4M
2025-04-25 92.35 99.78 89.76 99.54 1.0M
2025-04-24 98.17 99.25 86.04 93.19 1.3M
2025-04-23 105.62 108.34 104.61 105.90 0.3M
2025-04-22 100.34 105.30 99.52 103.22 0.3M
2025-04-21 104.93 105.60 94.36 98.45 0.3M
2025-04-17 108.21 108.27 105.72 107.05 0.1M
2025-04-16 111.07 111.29 106.52 108.49 0.2M
2025-04-15 111.32 113.91 110.68 111.30 0.2M
2025-04-14 108.15 111.93 107.58 110.99 0.2M
2025-04-11 108.20 110.07 106.00 108.97 0.3M
2025-04-10 111.11 113.30 106.86 111.03 0.2M
2025-04-09 102.34 114.37 100.00 113.05 0.3M
2025-04-08 109.00 112.32 102.46 103.90 0.3M
2025-04-07 109.00 110.75 100.51 105.29 0.3M
2025-04-04 115.85 117.93 106.12 107.72 0.4M
2025-04-03 117.56 124.40 116.00 120.87 0.3M
2025-04-02 117.45 122.66 117.35 121.83 0.2M
2025-04-01 118.25 120.55 115.80 118.07 0.2M
2025-03-31 117.46 119.78 114.24 118.06 0.2M
2025-03-28 121.13 122.13 116.85 118.40 0.1M
2025-03-27 119.12 121.37 116.85 120.68 0.2M
2025-03-26 121.31 122.48 117.96 118.75 0.2M
2025-03-25 120.16 127.99 118.80 121.30 0.2M
2025-03-24 118.62 122.19 118.62 119.58 0.3M
2025-03-21 115.01 117.68 112.63 116.54 0.4M
2025-03-20 114.09 118.73 114.00 115.32 0.3M
2025-03-19 114.21 115.46 112.03 114.50 0.2M
2025-03-18 115.08 116.28 113.81 114.48 0.2M
2025-03-17 114.10 118.90 112.44 116.03 0.2M
2025-03-14 113.16 114.20 111.25 113.10 0.3M
2025-03-13 118.07 118.07 110.92 111.60 0.3M
2025-03-12 117.53 120.49 113.97 117.38 0.3M
2025-03-11 117.15 118.08 113.23 116.79 0.3M
2025-03-10 115.80 118.56 112.96 116.60 0.3M
2025-03-07 117.45 120.00 114.33 117.24 0.1M
2025-03-06 122.27 123.45 117.21 117.32 0.2M
2025-03-05 123.87 124.65 121.04 123.84 0.2M
2025-03-04 119.68 124.69 116.13 123.47 0.3M
2025-03-03 123.44 126.95 120.41 120.53 0.4M
2025-02-28 122.89 123.22 115.93 123.21 1.0M
2025-02-27 123.02 126.00 121.53 121.60 0.3M
2025-02-26 121.46 125.08 120.99 122.82 0.5M
2025-02-25 114.87 127.50 113.00 122.45 0.9M
2025-02-24 107.52 108.70 104.52 105.65 0.2M
2025-02-21 111.02 111.02 105.46 106.68 0.3M
2025-02-20 113.80 113.87 109.87 110.15 0.1M
2025-02-19 116.53 116.98 112.44 114.68 0.3M
2025-02-18 115.76 118.51 115.38 117.31 0.2M
2025-02-14 115.80 116.37 113.38 115.18 0.2M
2025-02-13 110.63 115.94 109.34 115.38 0.1M
2025-02-12 108.76 109.91 107.48 109.84 0.2M
2025-02-11 110.73 111.92 108.97 110.70 0.2M
2025-02-10 112.85 112.85 108.39 110.25 0.2M
2025-02-07 107.58 112.66 106.63 112.44 0.2M
2025-02-06 107.04 108.29 106.52 107.61 0.2M
2025-02-05 105.52 106.61 104.19 106.15 0.4M
2025-02-04 106.02 107.85 105.19 105.42 0.1M
2025-02-03 105.20 107.81 104.56 106.57 0.2M
2025-01-31 108.75 109.38 106.35 107.17 0.2M
2025-01-30 107.23 109.27 107.17 109.05 0.1M
2025-01-29 106.90 108.07 105.70 106.27 0.2M
2025-01-28 104.64 110.35 104.64 107.77 0.2M
2025-01-27 100.87 107.25 100.59 104.78 0.3M
2025-01-24 101.85 102.70 100.29 100.87 0.2M
2025-01-23 102.53 102.53 98.30 101.85 0.4M
2025-01-22 106.38 106.89 102.93 103.25 0.2M
2025-01-21 105.56 106.53 102.76 106.32 0.3M
2025-01-17 115.64 115.95 110.24 110.35 0.3M
2025-01-16 111.15 115.02 110.62 114.59 0.2M
2025-01-15 108.68 111.26 106.98 110.83 0.3M
2025-01-14 103.00 106.71 102.44 106.41 0.3M
2025-01-13 96.72 103.95 95.68 103.91 0.4M
2025-01-10 101.66 102.45 98.40 98.59 0.3M
2025-01-08 104.00 104.91 102.56 103.72 0.2M
2025-01-07 103.66 105.08 102.21 104.97 0.2M
2025-01-06 106.69 107.66 103.25 103.44 0.2M
2025-01-03 104.98 107.37 104.56 106.81 0.1M
2025-01-02 107.84 108.27 103.94 105.20 0.2M